1 line
6.0 MiB
1 line
6.0 MiB
[{"open_time": 1615312800000, "open": 1815.0, "high": 1824.43, "low": 1810.94, "close": 1820.91, "volume": 50.63605, "close_time": 1615316399999}, {"open_time": 1615316400000, "open": 1819.83, "high": 1831.77, "low": 1817.36, "close": 1828.33, "volume": 40.4495, "close_time": 1615319999999}, {"open_time": 1615320000000, "open": 1826.59, "high": 1840.0, "low": 1826.43, "close": 1835.56, "volume": 514.53564, "close_time": 1615323599999}, {"open_time": 1615323600000, "open": 1835.56, "high": 1836.32, "low": 1817.0, "close": 1824.5, "volume": 1330.4832, "close_time": 1615327199999}, {"open_time": 1615327200000, "open": 1824.5, "high": 1844.82, "low": 1824.5, "close": 1844.44, "volume": 1096.83548, "close_time": 1615330799999}, {"open_time": 1615330800000, "open": 1845.86, "high": 1870.82, "low": 1838.31, "close": 1870.82, "volume": 1135.97329, "close_time": 1615334399999}, {"open_time": 1615334400000, "open": 1871.68, "high": 1877.25, "low": 1866.0, "close": 1868.61, "volume": 1352.3442, "close_time": 1615337999999}, {"open_time": 1615338000000, "open": 1870.0, "high": 1873.57, "low": 1820.85, "close": 1827.84, "volume": 2555.98801, "close_time": 1615341599999}, {"open_time": 1615341600000, "open": 1827.84, "high": 1828.06, "low": 1771.37, "close": 1795.64, "volume": 1309.46694, "close_time": 1615345199999}, {"open_time": 1615345200000, "open": 1796.48, "high": 1803.22, "low": 1758.94, "close": 1777.85, "volume": 1065.71747, "close_time": 1615348799999}, {"open_time": 1615348800000, "open": 1776.84, "high": 1796.4, "low": 1770.0, "close": 1794.0, "volume": 2444.33979, "close_time": 1615352399999}, {"open_time": 1615352400000, "open": 1794.01, "high": 1804.83, "low": 1786.22, "close": 1800.11, "volume": 562.52624, "close_time": 1615355999999}, {"open_time": 1615356000000, "open": 1801.49, "high": 1812.61, "low": 1795.78, "close": 1807.22, "volume": 82.35411, "close_time": 1615359599999}, {"open_time": 1615359600000, "open": 1805.55, "high": 1919.63, "low": 1803.12, "close": 1808.62, "volume": 600.52147, "close_time": 1615363199999}, {"open_time": 1615363200000, "open": 1809.28, "high": 1826.11, "low": 1798.44, "close": 1825.02, "volume": 702.5631, "close_time": 1615366799999}, {"open_time": 1615366800000, "open": 1824.14, "high": 1839.78, "low": 1813.08, "close": 1833.53, "volume": 169.25638, "close_time": 1615370399999}, {"open_time": 1615370400000, "open": 1834.42, "high": 1834.42, "low": 1815.92, "close": 1815.92, "volume": 237.0647, "close_time": 1615373999999}, {"open_time": 1615374000000, "open": 1815.0, "high": 1819.72, "low": 1805.0, "close": 1815.56, "volume": 315.46004, "close_time": 1615377599999}, {"open_time": 1615377600000, "open": 1817.18, "high": 1828.57, "low": 1809.87, "close": 1818.65, "volume": 73.01491, "close_time": 1615381199999}, {"open_time": 1615381200000, "open": 1816.06, "high": 1848.06, "low": 1816.06, "close": 1845.0, "volume": 108.61465, "close_time": 1615384799999}, {"open_time": 1615384800000, "open": 1844.63, "high": 1853.29, "low": 1828.39, "close": 1842.1, "volume": 1167.09672, "close_time": 1615388399999}, {"open_time": 1615388400000, "open": 1843.77, "high": 1849.15, "low": 1827.53, "close": 1830.77, "volume": 649.14378, "close_time": 1615391999999}, {"open_time": 1615392000000, "open": 1832.35, "high": 1845.99, "low": 1822.24, "close": 1842.34, "volume": 211.78184, "close_time": 1615395599999}, {"open_time": 1615395600000, "open": 1845.68, "high": 1869.55, "low": 1839.38, "close": 1852.39, "volume": 290.17281, "close_time": 1615399199999}, {"open_time": 1615399200000, "open": 1853.87, "high": 1859.54, "low": 1834.76, "close": 1842.37, "volume": 78.35472, "close_time": 1615402799999}, {"open_time": 1615402800000, "open": 1841.11, "high": 1859.0, "low": 1835.45, "close": 1838.63, "volume": 153.77171, "close_time": 1615406399999}, {"open_time": 1615406400000, "open": 1841.0, "high": 1841.0, "low": 1794.69, "close": 1801.69, "volume": 286.16644, "close_time": 1615409999999}, {"open_time": 1615410000000, "open": 1801.18, "high": 1818.21, "low": 1744.86, "close": 1816.54, "volume": 838.54093, "close_time": 1615413599999}, {"open_time": 1615413600000, "open": 1820.0, "high": 1833.4, "low": 1810.37, "close": 1831.44, "volume": 158.14316, "close_time": 1615417199999}, {"open_time": 1615417200000, "open": 1831.39, "high": 1831.39, "low": 1790.0, "close": 1799.03, "volume": 231.46893, "close_time": 1615420799999}, {"open_time": 1615420800000, "open": 1795.89, "high": 1806.4, "low": 1768.49, "close": 1779.34, "volume": 517.41394, "close_time": 1615424399999}, {"open_time": 1615424400000, "open": 1777.64, "high": 1790.47, "low": 1765.0, "close": 1784.99, "volume": 167.1348, "close_time": 1615427999999}, {"open_time": 1615428000000, "open": 1780.8, "high": 1802.39, "low": 1777.88, "close": 1800.41, "volume": 75.42084, "close_time": 1615431599999}, {"open_time": 1615431600000, "open": 1800.58, "high": 1804.06, "low": 1785.97, "close": 1800.58, "volume": 56.61643, "close_time": 1615435199999}, {"open_time": 1615435200000, "open": 1802.48, "high": 1815.71, "low": 1793.45, "close": 1799.95, "volume": 68.06309, "close_time": 1615438799999}, {"open_time": 1615438800000, "open": 1799.99, "high": 1799.99, "low": 1776.25, "close": 1782.03, "volume": 72.89634, "close_time": 1615442399999}, {"open_time": 1615442400000, "open": 1776.75, "high": 1790.33, "low": 1770.87, "close": 1787.82, "volume": 68.4319, "close_time": 1615445999999}, {"open_time": 1615446000000, "open": 1781.35, "high": 1790.54, "low": 1765.43, "close": 1765.43, "volume": 86.23576, "close_time": 1615449599999}, {"open_time": 1615449600000, "open": 1768.03, "high": 1768.03, "low": 1725.12, "close": 1746.26, "volume": 199.22479, "close_time": 1615453199999}, {"open_time": 1615453200000, "open": 1745.32, "high": 1750.35, "low": 1735.73, "close": 1735.73, "volume": 38.89283, "close_time": 1615456799999}, {"open_time": 1615456800000, "open": 1736.38, "high": 1765.23, "low": 1736.38, "close": 1764.5, "volume": 72.41535, "close_time": 1615460399999}, {"open_time": 1615460400000, "open": 1765.09, "high": 1781.5, "low": 1763.02, "close": 1779.07, "volume": 80.12503, "close_time": 1615463999999}, {"open_time": 1615464000000, "open": 1776.49, "high": 1794.22, "low": 1767.84, "close": 1788.15, "volume": 67.80655, "close_time": 1615467599999}, {"open_time": 1615467600000, "open": 1790.23, "high": 1816.66, "low": 1790.23, "close": 1811.02, "volume": 160.25136, "close_time": 1615471199999}, {"open_time": 1615471200000, "open": 1812.16, "high": 1820.69, "low": 1797.84, "close": 1808.35, "volume": 100.48794, "close_time": 1615474799999}, {"open_time": 1615474800000, "open": 1807.22, "high": 1814.37, "low": 1768.03, "close": 1794.95, "volume": 175.69514, "close_time": 1615478399999}, {"open_time": 1615478400000, "open": 1795.89, "high": 1805.54, "low": 1786.26, "close": 1794.51, "volume": 195.57765, "close_time": 1615481999999}, {"open_time": 1615482000000, "open": 1796.6, "high": 1802.39, "low": 1780.0, "close": 1796.21, "volume": 159.86228, "close_time": 1615485599999}, {"open_time": 1615485600000, "open": 1799.92, "high": 1817.54, "low": 1789.43, "close": 1809.85, "volume": 117.95198, "close_time": 1615489199999}, {"open_time": 1615489200000, "open": 1811.81, "high": 1817.55, "low": 1785.15, "close": 1792.15, "volume": 273.3736, "close_time": 1615492799999}, {"open_time": 1615492800000, "open": 1794.51, "high": 1815.71, "low": 1791.29, "close": 1811.47, "volume": 486.52624, "close_time": 1615496399999}, {"open_time": 1615496400000, "open": 1812.33, "high": 1842.92, "low": 1812.33, "close": 1839.3, "volume": 1076.01063, "close_time": 1615499999999}, {"open_time": 1615500000000, "open": 1843.16, "high": 1846.96, "low": 1818.5, "close": 1826.5, "volume": 2577.70078, "close_time": 1615503599999}, {"open_time": 1615503600000, "open": 1825.86, "high": 1865.0, "low": 1821.49, "close": 1826.07, "volume": 1039.26106, "close_time": 1615507199999}, {"open_time": 1615507200000, "open": 1826.87, "high": 1841.43, "low": 1800.0, "close": 1815.03, "volume": 1435.53738, "close_time": 1615510799999}, {"open_time": 1615510800000, "open": 1810.84, "high": 1836.69, "low": 1802.67, "close": 1808.79, "volume": 1271.50934, "close_time": 1615514399999}, {"open_time": 1615514400000, "open": 1809.65, "high": 1819.63, "low": 1803.89, "close": 1816.99, "volume": 1162.97184, "close_time": 1615517999999}, {"open_time": 1615518000000, "open": 1817.4, "high": 1825.89, "low": 1810.0, "close": 1817.34, "volume": 1275.34478, "close_time": 1615521599999}, {"open_time": 1615521600000, "open": 1817.02, "high": 1821.46, "low": 1800.0, "close": 1805.25, "volume": 1813.59154, "close_time": 1615525199999}, {"open_time": 1615525200000, "open": 1806.43, "high": 1812.56, "low": 1800.0, "close": 1809.89, "volume": 730.33772, "close_time": 1615528799999}, {"open_time": 1615528800000, "open": 1811.14, "high": 1816.85, "low": 1802.03, "close": 1808.0, "volume": 262.7304, "close_time": 1615532399999}, {"open_time": 1615532400000, "open": 1806.32, "high": 1806.32, "low": 1787.38, "close": 1794.73, "volume": 370.12125, "close_time": 1615535999999}, {"open_time": 1615536000000, "open": 1794.73, "high": 1802.98, "low": 1778.96, "close": 1794.63, "volume": 85.00206, "close_time": 1615539599999}, {"open_time": 1615539600000, "open": 1792.86, "high": 1799.02, "low": 1780.0, "close": 1785.37, "volume": 56.92005, "close_time": 1615543199999}, {"open_time": 1615543200000, "open": 1785.56, "high": 1785.56, "low": 1757.13, "close": 1780.7, "volume": 174.78996, "close_time": 1615546799999}, {"open_time": 1615546800000, "open": 1779.2, "high": 1790.47, "low": 1770.18, "close": 1775.85, "volume": 58.23614, "close_time": 1615550399999}, {"open_time": 1615550400000, "open": 1771.91, "high": 1782.86, "low": 1764.58, "close": 1770.57, "volume": 86.17505, "close_time": 1615553999999}, {"open_time": 1615554000000, "open": 1765.0, "high": 1765.0, "low": 1721.01, "close": 1745.69, "volume": 1429.03197, "close_time": 1615557599999}, {"open_time": 1615557600000, "open": 1746.64, "high": 1753.59, "low": 1733.64, "close": 1750.69, "volume": 202.35916, "close_time": 1615561199999}, {"open_time": 1615561200000, "open": 1751.9, "high": 1779.28, "low": 1745.61, "close": 1773.51, "volume": 181.62755, "close_time": 1615564799999}, {"open_time": 1615564800000, "open": 1774.08, "high": 1783.19, "low": 1771.47, "close": 1773.76, "volume": 402.78269, "close_time": 1615568399999}, {"open_time": 1615568400000, "open": 1777.62, "high": 1784.66, "low": 1759.85, "close": 1764.54, "volume": 197.68424, "close_time": 1615571999999}, {"open_time": 1615572000000, "open": 1764.37, "high": 1785.35, "low": 1758.62, "close": 1772.25, "volume": 186.62752, "close_time": 1615575599999}, {"open_time": 1615575600000, "open": 1775.67, "high": 1780.16, "low": 1739.61, "close": 1741.97, "volume": 197.67679, "close_time": 1615579199999}, {"open_time": 1615579200000, "open": 1739.26, "high": 1749.62, "low": 1725.0, "close": 1742.84, "volume": 344.69476, "close_time": 1615582799999}, {"open_time": 1615582800000, "open": 1742.17, "high": 1760.09, "low": 1731.19, "close": 1758.37, "volume": 91.62546, "close_time": 1615586399999}, {"open_time": 1615586400000, "open": 1760.34, "high": 1767.7, "low": 1754.48, "close": 1757.44, "volume": 70.24845, "close_time": 1615589999999}, {"open_time": 1615590000000, "open": 1759.87, "high": 1773.79, "low": 1759.24, "close": 1765.33, "volume": 233.93888, "close_time": 1615593599999}, {"open_time": 1615593600000, "open": 1767.3, "high": 1767.3, "low": 1737.42, "close": 1752.21, "volume": 318.85502, "close_time": 1615597199999}, {"open_time": 1615597200000, "open": 1752.14, "high": 1752.14, "low": 1729.48, "close": 1739.99, "volume": 178.59342, "close_time": 1615600799999}, {"open_time": 1615600800000, "open": 1739.92, "high": 1752.14, "low": 1736.89, "close": 1749.09, "volume": 79.22627, "close_time": 1615604399999}, {"open_time": 1615604400000, "open": 1750.23, "high": 1763.62, "low": 1748.47, "close": 1759.74, "volume": 90.14181, "close_time": 1615607999999}, {"open_time": 1615608000000, "open": 1759.23, "high": 1771.44, "low": 1749.31, "close": 1770.67, "volume": 32.9888, "close_time": 1615611599999}, {"open_time": 1615611600000, "open": 1771.88, "high": 1781.94, "low": 1767.13, "close": 1771.55, "volume": 70.50622, "close_time": 1615615199999}, {"open_time": 1615615200000, "open": 1773.48, "high": 1774.01, "low": 1764.87, "close": 1772.47, "volume": 63.50674, "close_time": 1615618799999}, {"open_time": 1615618800000, "open": 1772.36, "high": 1790.63, "low": 1768.18, "close": 1790.63, "volume": 86.6787, "close_time": 1615622399999}, {"open_time": 1615622400000, "open": 1790.96, "high": 1798.58, "low": 1780.25, "close": 1783.9, "volume": 149.9214, "close_time": 1615625999999}, {"open_time": 1615626000000, "open": 1787.61, "high": 1790.89, "low": 1782.53, "close": 1790.05, "volume": 34.74592, "close_time": 1615629599999}, {"open_time": 1615629600000, "open": 1790.65, "high": 1861.34, "low": 1788.9, "close": 1858.08, "volume": 673.59111, "close_time": 1615633199999}, {"open_time": 1615633200000, "open": 1861.25, "high": 1889.0, "low": 1856.23, "close": 1872.51, "volume": 281.38116, "close_time": 1615636799999}, {"open_time": 1615636800000, "open": 1874.15, "high": 1899.52, "low": 1857.76, "close": 1881.83, "volume": 489.78459, "close_time": 1615640399999}, {"open_time": 1615640400000, "open": 1883.23, "high": 1890.97, "low": 1866.85, "close": 1883.22, "volume": 115.60695, "close_time": 1615643999999}, {"open_time": 1615644000000, "open": 1883.19, "high": 1892.85, "low": 1878.39, "close": 1878.39, "volume": 106.07175, "close_time": 1615647599999}, {"open_time": 1615647600000, "open": 1878.0, "high": 1889.47, "low": 1862.48, "close": 1873.65, "volume": 86.4713, "close_time": 1615651199999}, {"open_time": 1615651200000, "open": 1878.74, "high": 1892.0, "low": 1872.5, "close": 1885.25, "volume": 136.34007, "close_time": 1615654799999}, {"open_time": 1615654800000, "open": 1884.58, "high": 1915.71, "low": 1884.02, "close": 1913.48, "volume": 129.14831, "close_time": 1615658399999}, {"open_time": 1615658400000, "open": 1915.71, "high": 1919.88, "low": 1901.6, "close": 1912.6, "volume": 95.95942, "close_time": 1615661999999}, {"open_time": 1615662000000, "open": 1913.22, "high": 1929.03, "low": 1905.0, "close": 1927.46, "volume": 104.56972, "close_time": 1615665599999}, {"open_time": 1615665600000, "open": 1926.34, "high": 1944.2, "low": 1925.68, "close": 1933.57, "volume": 470.21442, "close_time": 1615669199999}, {"open_time": 1615669200000, "open": 1933.28, "high": 1936.01, "low": 1896.59, "close": 1914.26, "volume": 224.53665, "close_time": 1615672799999}, {"open_time": 1615672800000, "open": 1913.47, "high": 1922.39, "low": 1907.12, "close": 1919.9, "volume": 31.00185, "close_time": 1615676399999}, {"open_time": 1615676400000, "open": 1922.26, "high": 1949.41, "low": 1921.42, "close": 1921.42, "volume": 288.59975, "close_time": 1615679999999}, {"open_time": 1615680000000, "open": 1921.39, "high": 1933.09, "low": 1913.1, "close": 1914.76, "volume": 235.03828, "close_time": 1615683599999}, {"open_time": 1615683600000, "open": 1914.19, "high": 1914.19, "low": 1888.91, "close": 1902.55, "volume": 133.84675, "close_time": 1615687199999}, {"open_time": 1615687200000, "open": 1903.55, "high": 1908.66, "low": 1896.45, "close": 1904.64, "volume": 82.44598, "close_time": 1615690799999}, {"open_time": 1615690800000, "open": 1901.73, "high": 1918.37, "low": 1894.23, "close": 1912.56, "volume": 120.51183, "close_time": 1615694399999}, {"open_time": 1615694400000, "open": 1908.78, "high": 1909.94, "low": 1898.52, "close": 1901.17, "volume": 74.15061, "close_time": 1615697999999}, {"open_time": 1615698000000, "open": 1903.0, "high": 1906.77, "low": 1890.91, "close": 1897.24, "volume": 59.29892, "close_time": 1615701599999}, {"open_time": 1615701600000, "open": 1895.23, "high": 1899.24, "low": 1880.38, "close": 1899.24, "volume": 93.9093, "close_time": 1615705199999}, {"open_time": 1615705200000, "open": 1897.86, "high": 1904.31, "low": 1886.59, "close": 1888.17, "volume": 31.058, "close_time": 1615708799999}, {"open_time": 1615708800000, "open": 1885.63, "high": 1901.2, "low": 1883.63, "close": 1896.91, "volume": 140.0253, "close_time": 1615712399999}, {"open_time": 1615712400000, "open": 1896.92, "high": 1906.72, "low": 1895.0, "close": 1905.51, "volume": 20.4824, "close_time": 1615715999999}, {"open_time": 1615716000000, "open": 1903.33, "high": 1903.39, "low": 1867.15, "close": 1868.86, "volume": 64.97704, "close_time": 1615719599999}, {"open_time": 1615719600000, "open": 1866.66, "high": 1879.99, "low": 1847.67, "close": 1879.99, "volume": 128.41763, "close_time": 1615723199999}, {"open_time": 1615723200000, "open": 1878.17, "high": 1885.43, "low": 1873.69, "close": 1880.88, "volume": 43.49261, "close_time": 1615726799999}, {"open_time": 1615726800000, "open": 1878.67, "high": 1881.51, "low": 1857.28, "close": 1864.84, "volume": 32.06447, "close_time": 1615730399999}, {"open_time": 1615730400000, "open": 1864.54, "high": 1880.0, "low": 1864.01, "close": 1866.22, "volume": 208.13634, "close_time": 1615733999999}, {"open_time": 1615734000000, "open": 1867.0, "high": 1867.0, "low": 1848.0, "close": 1857.27, "volume": 68.57382, "close_time": 1615737599999}, {"open_time": 1615737600000, "open": 1857.43, "high": 1869.38, "low": 1836.96, "close": 1850.98, "volume": 113.85119, "close_time": 1615741199999}, {"open_time": 1615741200000, "open": 1853.52, "high": 1866.0, "low": 1851.97, "close": 1855.49, "volume": 148.07734, "close_time": 1615744799999}, {"open_time": 1615744800000, "open": 1855.38, "high": 1877.12, "low": 1855.38, "close": 1874.08, "volume": 67.1476, "close_time": 1615748399999}, {"open_time": 1615748400000, "open": 1872.41, "high": 1877.33, "low": 1862.49, "close": 1871.89, "volume": 311.91532, "close_time": 1615751999999}, {"open_time": 1615752000000, "open": 1872.8, "high": 1877.9, "low": 1861.65, "close": 1876.29, "volume": 58.85287, "close_time": 1615755599999}, {"open_time": 1615755600000, "open": 1877.53, "high": 1878.1, "low": 1865.27, "close": 1869.21, "volume": 36.91208, "close_time": 1615759199999}, {"open_time": 1615759200000, "open": 1872.2, "high": 1884.93, "low": 1860.58, "close": 1883.13, "volume": 65.442, "close_time": 1615762799999}, {"open_time": 1615762800000, "open": 1881.44, "high": 1893.16, "low": 1847.89, "close": 1854.21, "volume": 283.38303, "close_time": 1615766399999}, {"open_time": 1615766400000, "open": 1849.85, "high": 1880.86, "low": 1841.13, "close": 1872.74, "volume": 126.94178, "close_time": 1615769999999}, {"open_time": 1615770000000, "open": 1871.13, "high": 1888.35, "low": 1868.05, "close": 1882.5, "volume": 105.11564, "close_time": 1615773599999}, {"open_time": 1615773600000, "open": 1890.0, "high": 1890.0, "low": 1877.39, "close": 1884.57, "volume": 110.78413, "close_time": 1615777199999}, {"open_time": 1615777200000, "open": 1883.18, "high": 1888.9, "low": 1882.33, "close": 1884.13, "volume": 108.47825, "close_time": 1615780799999}, {"open_time": 1615780800000, "open": 1885.98, "high": 1890.68, "low": 1857.9, "close": 1862.97, "volume": 117.56679, "close_time": 1615784399999}, {"open_time": 1615784400000, "open": 1864.19, "high": 1866.66, "low": 1841.78, "close": 1842.2, "volume": 212.78981, "close_time": 1615787999999}, {"open_time": 1615788000000, "open": 1841.05, "high": 1850.93, "low": 1794.91, "close": 1813.39, "volume": 270.12823, "close_time": 1615791599999}, {"open_time": 1615791600000, "open": 1809.57, "high": 1812.08, "low": 1773.14, "close": 1796.62, "volume": 247.08315, "close_time": 1615795199999}, {"open_time": 1615795200000, "open": 1795.27, "high": 1809.17, "low": 1783.08, "close": 1789.31, "volume": 279.82471, "close_time": 1615798799999}, {"open_time": 1615798800000, "open": 1787.73, "high": 1796.87, "low": 1733.56, "close": 1765.61, "volume": 497.55841, "close_time": 1615802399999}, {"open_time": 1615802400000, "open": 1762.96, "high": 1780.48, "low": 1760.71, "close": 1780.48, "volume": 121.86469, "close_time": 1615805999999}, {"open_time": 1615806000000, "open": 1780.66, "high": 1783.33, "low": 1766.29, "close": 1770.69, "volume": 142.18184, "close_time": 1615809599999}, {"open_time": 1615809600000, "open": 1769.9, "high": 1781.31, "low": 1747.06, "close": 1778.77, "volume": 251.24886, "close_time": 1615813199999}, {"open_time": 1615813200000, "open": 1776.61, "high": 1793.04, "low": 1775.4, "close": 1787.88, "volume": 163.01091, "close_time": 1615816799999}, {"open_time": 1615816800000, "open": 1788.78, "high": 1804.1, "low": 1776.24, "close": 1776.24, "volume": 225.72603, "close_time": 1615820399999}, {"open_time": 1615820400000, "open": 1776.18, "high": 1789.5, "low": 1765.16, "close": 1765.16, "volume": 269.9069, "close_time": 1615823999999}, {"open_time": 1615824000000, "open": 1767.39, "high": 1785.73, "low": 1752.19, "close": 1773.2, "volume": 231.11415, "close_time": 1615827599999}, {"open_time": 1615827600000, "open": 1768.42, "high": 1775.86, "low": 1756.41, "close": 1769.14, "volume": 145.42053, "close_time": 1615831199999}, {"open_time": 1615831200000, "open": 1772.09, "high": 1789.24, "low": 1767.71, "close": 1783.41, "volume": 127.28609, "close_time": 1615834799999}, {"open_time": 1615834800000, "open": 1784.84, "high": 1793.04, "low": 1784.03, "close": 1786.11, "volume": 74.27205, "close_time": 1615838399999}, {"open_time": 1615838400000, "open": 1786.11, "high": 1806.4, "low": 1779.44, "close": 1791.44, "volume": 114.86286, "close_time": 1615841999999}, {"open_time": 1615842000000, "open": 1792.29, "high": 1802.6, "low": 1789.47, "close": 1798.12, "volume": 79.98317, "close_time": 1615845599999}, {"open_time": 1615845600000, "open": 1798.46, "high": 1802.93, "low": 1780.64, "close": 1787.02, "volume": 149.28407, "close_time": 1615849199999}, {"open_time": 1615849200000, "open": 1789.77, "high": 1809.18, "low": 1784.51, "close": 1794.0, "volume": 117.66141, "close_time": 1615852799999}, {"open_time": 1615852800000, "open": 1793.94, "high": 1802.78, "low": 1730.0, "close": 1732.78, "volume": 395.88975, "close_time": 1615856399999}, {"open_time": 1615856400000, "open": 1730.7, "high": 1754.14, "low": 1712.68, "close": 1750.29, "volume": 321.39799, "close_time": 1615859999999}, {"open_time": 1615860000000, "open": 1748.72, "high": 1758.7, "low": 1743.93, "close": 1748.59, "volume": 215.46739, "close_time": 1615863599999}, {"open_time": 1615863600000, "open": 1751.9, "high": 1754.26, "low": 1737.06, "close": 1749.0, "volume": 105.8637, "close_time": 1615867199999}, {"open_time": 1615867200000, "open": 1745.71, "high": 1760.16, "low": 1745.06, "close": 1753.0, "volume": 402.68353, "close_time": 1615870799999}, {"open_time": 1615870800000, "open": 1751.38, "high": 1758.02, "low": 1739.2, "close": 1751.38, "volume": 72.72149, "close_time": 1615874399999}, {"open_time": 1615874400000, "open": 1754.39, "high": 1793.04, "low": 1738.75, "close": 1790.17, "volume": 81.49946, "close_time": 1615877999999}, {"open_time": 1615878000000, "open": 1791.11, "high": 1803.22, "low": 1786.8, "close": 1798.48, "volume": 117.28786, "close_time": 1615881599999}, {"open_time": 1615881600000, "open": 1801.35, "high": 1817.98, "low": 1797.01, "close": 1803.98, "volume": 207.19507, "close_time": 1615885199999}, {"open_time": 1615885200000, "open": 1805.05, "high": 1816.23, "low": 1797.79, "close": 1805.94, "volume": 174.12005, "close_time": 1615888799999}, {"open_time": 1615888800000, "open": 1806.96, "high": 1809.66, "low": 1789.4, "close": 1796.49, "volume": 98.39041, "close_time": 1615892399999}, {"open_time": 1615892400000, "open": 1795.99, "high": 1800.33, "low": 1781.75, "close": 1791.18, "volume": 45.12609, "close_time": 1615895999999}, {"open_time": 1615896000000, "open": 1793.54, "high": 1796.88, "low": 1765.67, "close": 1778.58, "volume": 92.77784, "close_time": 1615899599999}, {"open_time": 1615899600000, "open": 1778.98, "high": 1793.46, "low": 1775.38, "close": 1782.1, "volume": 268.15669, "close_time": 1615903199999}, {"open_time": 1615903200000, "open": 1785.0, "high": 1795.71, "low": 1778.78, "close": 1795.71, "volume": 150.34396, "close_time": 1615906799999}, {"open_time": 1615906800000, "open": 1795.95, "high": 1806.42, "low": 1793.13, "close": 1802.2, "volume": 147.54098, "close_time": 1615910399999}, {"open_time": 1615910400000, "open": 1804.67, "high": 1812.78, "low": 1794.93, "close": 1799.38, "volume": 91.45103, "close_time": 1615913999999}, {"open_time": 1615914000000, "open": 1805.23, "high": 1805.34, "low": 1761.8, "close": 1774.48, "volume": 208.27659, "close_time": 1615917599999}, {"open_time": 1615917600000, "open": 1774.23, "high": 1782.88, "low": 1767.69, "close": 1777.0, "volume": 114.54466, "close_time": 1615921199999}, {"open_time": 1615921200000, "open": 1775.11, "high": 1787.82, "low": 1771.67, "close": 1783.8, "volume": 41.11238, "close_time": 1615924799999}, {"open_time": 1615924800000, "open": 1782.99, "high": 1799.64, "low": 1782.43, "close": 1796.7, "volume": 167.44211, "close_time": 1615928399999}, {"open_time": 1615928400000, "open": 1796.6, "high": 1799.49, "low": 1785.8, "close": 1785.8, "volume": 47.05819, "close_time": 1615931999999}, {"open_time": 1615932000000, "open": 1785.97, "high": 1799.65, "low": 1780.96, "close": 1787.68, "volume": 164.26997, "close_time": 1615935599999}, {"open_time": 1615935600000, "open": 1788.05, "high": 1807.16, "low": 1781.9, "close": 1806.6, "volume": 135.68705, "close_time": 1615939199999}, {"open_time": 1615939200000, "open": 1805.59, "high": 1812.5, "low": 1772.11, "close": 1782.97, "volume": 247.35514, "close_time": 1615942799999}, {"open_time": 1615942800000, "open": 1779.8, "high": 1786.34, "low": 1773.52, "close": 1782.66, "volume": 54.99506, "close_time": 1615946399999}, {"open_time": 1615946400000, "open": 1785.36, "high": 1785.37, "low": 1767.27, "close": 1774.17, "volume": 145.2925, "close_time": 1615949999999}, {"open_time": 1615950000000, "open": 1772.34, "high": 1779.14, "low": 1758.64, "close": 1768.19, "volume": 50.41276, "close_time": 1615953599999}, {"open_time": 1615953600000, "open": 1761.91, "high": 1777.01, "low": 1761.91, "close": 1777.01, "volume": 46.61549, "close_time": 1615957199999}, {"open_time": 1615957200000, "open": 1767.99, "high": 1781.35, "low": 1764.08, "close": 1775.59, "volume": 70.43198, "close_time": 1615960799999}, {"open_time": 1615960800000, "open": 1779.44, "high": 1786.31, "low": 1773.2, "close": 1783.5, "volume": 45.16101, "close_time": 1615964399999}, {"open_time": 1615964400000, "open": 1784.16, "high": 1786.0, "low": 1780.0, "close": 1785.84, "volume": 69.71074, "close_time": 1615967999999}, {"open_time": 1615968000000, "open": 1787.67, "high": 1795.04, "low": 1777.44, "close": 1780.17, "volume": 84.6187, "close_time": 1615971599999}, {"open_time": 1615971600000, "open": 1779.31, "high": 1783.91, "low": 1752.06, "close": 1756.21, "volume": 391.5959, "close_time": 1615975199999}, {"open_time": 1615975200000, "open": 1755.17, "high": 1770.07, "low": 1755.17, "close": 1767.04, "volume": 43.59483, "close_time": 1615978799999}, {"open_time": 1615978800000, "open": 1766.72, "high": 1768.03, "low": 1754.57, "close": 1757.41, "volume": 31.71872, "close_time": 1615982399999}, {"open_time": 1615982400000, "open": 1760.18, "high": 1768.69, "low": 1742.25, "close": 1766.03, "volume": 135.11306, "close_time": 1615985999999}, {"open_time": 1615986000000, "open": 1767.45, "high": 1774.9, "low": 1761.2, "close": 1771.55, "volume": 94.20678, "close_time": 1615989599999}, {"open_time": 1615989600000, "open": 1769.57, "high": 1777.95, "low": 1760.57, "close": 1768.34, "volume": 94.30095, "close_time": 1615993199999}, {"open_time": 1615993200000, "open": 1768.1, "high": 1777.3, "low": 1758.64, "close": 1772.19, "volume": 499.61534, "close_time": 1615996799999}, {"open_time": 1615996800000, "open": 1769.46, "high": 1793.65, "low": 1769.46, "close": 1786.54, "volume": 113.02567, "close_time": 1616000399999}, {"open_time": 1616000400000, "open": 1785.04, "high": 1794.82, "low": 1783.84, "close": 1789.52, "volume": 32.16612, "close_time": 1616003999999}, {"open_time": 1616004000000, "open": 1792.98, "high": 1825.0, "low": 1792.93, "close": 1820.43, "volume": 168.07285, "close_time": 1616007599999}, {"open_time": 1616007600000, "open": 1825.0, "high": 1838.67, "low": 1818.55, "close": 1825.92, "volume": 192.00211, "close_time": 1616011199999}, {"open_time": 1616011200000, "open": 1829.16, "high": 1838.25, "low": 1812.02, "close": 1815.42, "volume": 203.20728, "close_time": 1616014799999}, {"open_time": 1616014800000, "open": 1815.35, "high": 1828.03, "low": 1809.01, "close": 1821.55, "volume": 86.07187, "close_time": 1616018399999}, {"open_time": 1616018400000, "open": 1821.83, "high": 1826.93, "low": 1813.1, "close": 1814.8, "volume": 261.48733, "close_time": 1616021999999}, {"open_time": 1616022000000, "open": 1814.43, "high": 1825.0, "low": 1808.74, "close": 1822.88, "volume": 335.24007, "close_time": 1616025599999}, {"open_time": 1616025600000, "open": 1825.0, "high": 1839.25, "low": 1812.02, "close": 1817.48, "volume": 517.7899, "close_time": 1616029199999}, {"open_time": 1616029200000, "open": 1819.76, "high": 1831.79, "low": 1818.86, "close": 1830.68, "volume": 212.96076, "close_time": 1616032799999}, {"open_time": 1616032800000, "open": 1830.56, "high": 1849.77, "low": 1829.61, "close": 1842.09, "volume": 152.54159, "close_time": 1616036399999}, {"open_time": 1616036400000, "open": 1840.52, "high": 1845.04, "low": 1830.0, "close": 1833.39, "volume": 132.02227, "close_time": 1616039999999}, {"open_time": 1616040000000, "open": 1835.65, "high": 1841.98, "low": 1827.43, "close": 1830.81, "volume": 88.71201, "close_time": 1616043599999}, {"open_time": 1616043600000, "open": 1829.27, "high": 1833.23, "low": 1825.0, "close": 1829.88, "volume": 64.75061, "close_time": 1616047199999}, {"open_time": 1616047200000, "open": 1831.03, "high": 1833.63, "low": 1819.28, "close": 1830.24, "volume": 56.28152, "close_time": 1616050799999}, {"open_time": 1616050800000, "open": 1827.95, "high": 1827.95, "low": 1809.22, "close": 1815.22, "volume": 177.58249, "close_time": 1616054399999}, {"open_time": 1616054400000, "open": 1815.27, "high": 1821.12, "low": 1803.68, "close": 1806.5, "volume": 76.1084, "close_time": 1616057999999}, {"open_time": 1616058000000, "open": 1806.5, "high": 1818.04, "low": 1806.5, "close": 1813.23, "volume": 33.40735, "close_time": 1616061599999}, {"open_time": 1616061600000, "open": 1813.56, "high": 1820.2, "low": 1810.57, "close": 1819.12, "volume": 27.60172, "close_time": 1616065199999}, {"open_time": 1616065200000, "open": 1817.61, "high": 1817.61, "low": 1793.3, "close": 1799.47, "volume": 64.86775, "close_time": 1616068799999}, {"open_time": 1616068800000, "open": 1799.98, "high": 1799.98, "low": 1782.77, "close": 1797.86, "volume": 531.55047, "close_time": 1616072399999}, {"open_time": 1616072400000, "open": 1796.87, "high": 1800.41, "low": 1787.55, "close": 1790.53, "volume": 168.03963, "close_time": 1616075999999}, {"open_time": 1616076000000, "open": 1790.53, "high": 1799.91, "low": 1782.31, "close": 1789.9, "volume": 91.25654, "close_time": 1616079599999}, {"open_time": 1616079600000, "open": 1788.4, "high": 1825.92, "low": 1786.28, "close": 1821.25, "volume": 155.82724, "close_time": 1616083199999}, {"open_time": 1616083200000, "open": 1824.45, "high": 1832.49, "low": 1809.42, "close": 1809.42, "volume": 140.9864, "close_time": 1616086799999}, {"open_time": 1616086800000, "open": 1812.43, "high": 1823.08, "low": 1806.43, "close": 1817.29, "volume": 73.80035, "close_time": 1616090399999}, {"open_time": 1616090400000, "open": 1818.21, "high": 1823.17, "low": 1791.17, "close": 1795.0, "volume": 94.82178, "close_time": 1616093999999}, {"open_time": 1616094000000, "open": 1794.13, "high": 1796.92, "low": 1759.83, "close": 1767.46, "volume": 338.70387, "close_time": 1616097599999}, {"open_time": 1616097600000, "open": 1768.9, "high": 1780.61, "low": 1760.59, "close": 1775.18, "volume": 240.36575, "close_time": 1616101199999}, {"open_time": 1616101200000, "open": 1773.39, "high": 1789.08, "low": 1773.0, "close": 1782.39, "volume": 22.96343, "close_time": 1616104799999}, {"open_time": 1616104800000, "open": 1781.2, "high": 1794.92, "low": 1778.78, "close": 1779.71, "volume": 62.69856, "close_time": 1616108399999}, {"open_time": 1616108400000, "open": 1781.14, "high": 1791.55, "low": 1775.42, "close": 1775.42, "volume": 54.74636, "close_time": 1616111999999}, {"open_time": 1616112000000, "open": 1776.39, "high": 1776.62, "low": 1734.64, "close": 1759.46, "volume": 247.73368, "close_time": 1616115599999}, {"open_time": 1616115600000, "open": 1759.28, "high": 1777.41, "low": 1754.35, "close": 1776.54, "volume": 103.52195, "close_time": 1616119199999}, {"open_time": 1616119200000, "open": 1777.88, "high": 1785.73, "low": 1772.29, "close": 1775.8, "volume": 190.78918, "close_time": 1616122799999}, {"open_time": 1616122800000, "open": 1777.68, "high": 1783.6, "low": 1771.26, "close": 1779.72, "volume": 60.72007, "close_time": 1616126399999}, {"open_time": 1616126400000, "open": 1778.98, "high": 1791.66, "low": 1774.64, "close": 1786.0, "volume": 62.0589, "close_time": 1616129999999}, {"open_time": 1616130000000, "open": 1786.39, "high": 1806.2, "low": 1781.43, "close": 1803.15, "volume": 135.27741, "close_time": 1616133599999}, {"open_time": 1616133600000, "open": 1804.17, "high": 1809.27, "low": 1793.72, "close": 1799.17, "volume": 30.59193, "close_time": 1616137199999}, {"open_time": 1616137200000, "open": 1801.57, "high": 1802.49, "low": 1790.79, "close": 1794.11, "volume": 54.77873, "close_time": 1616140799999}, {"open_time": 1616140800000, "open": 1794.22, "high": 1815.71, "low": 1785.15, "close": 1805.42, "volume": 96.36125, "close_time": 1616144399999}, {"open_time": 1616144400000, "open": 1810.09, "high": 1818.46, "low": 1797.97, "close": 1801.08, "volume": 69.64944, "close_time": 1616147999999}, {"open_time": 1616148000000, "open": 1802.16, "high": 1814.27, "low": 1801.17, "close": 1811.18, "volume": 30.74336, "close_time": 1616151599999}, {"open_time": 1616151600000, "open": 1812.49, "high": 1821.3, "low": 1808.66, "close": 1817.24, "volume": 57.01599, "close_time": 1616155199999}, {"open_time": 1616155200000, "open": 1819.28, "high": 1827.01, "low": 1811.17, "close": 1811.81, "volume": 78.98845, "close_time": 1616158799999}, {"open_time": 1616158800000, "open": 1812.71, "high": 1815.13, "low": 1802.25, "close": 1806.94, "volume": 90.21335, "close_time": 1616162399999}, {"open_time": 1616162400000, "open": 1806.57, "high": 1817.88, "low": 1800.0, "close": 1817.56, "volume": 44.39187, "close_time": 1616165999999}, {"open_time": 1616166000000, "open": 1819.28, "high": 1824.13, "low": 1811.61, "close": 1822.88, "volume": 50.16654, "close_time": 1616169599999}, {"open_time": 1616169600000, "open": 1824.21, "high": 1828.54, "low": 1814.47, "close": 1823.29, "volume": 165.30796, "close_time": 1616173199999}, {"open_time": 1616173200000, "open": 1823.29, "high": 1825.05, "low": 1817.24, "close": 1822.59, "volume": 79.68576, "close_time": 1616176799999}, {"open_time": 1616176800000, "open": 1822.59, "high": 1825.71, "low": 1811.67, "close": 1820.44, "volume": 137.06933, "close_time": 1616180399999}, {"open_time": 1616180400000, "open": 1823.56, "high": 1827.97, "low": 1822.5, "close": 1826.89, "volume": 57.8229, "close_time": 1616183999999}, {"open_time": 1616184000000, "open": 1827.92, "high": 1839.68, "low": 1812.02, "close": 1818.05, "volume": 102.70289, "close_time": 1616187599999}, {"open_time": 1616187600000, "open": 1815.37, "high": 1830.07, "low": 1815.37, "close": 1825.83, "volume": 47.13373, "close_time": 1616191199999}, {"open_time": 1616191200000, "open": 1823.92, "high": 1825.29, "low": 1814.37, "close": 1820.0, "volume": 15.44189, "close_time": 1616194799999}, {"open_time": 1616194800000, "open": 1820.09, "high": 1820.09, "low": 1797.27, "close": 1808.62, "volume": 93.87264, "close_time": 1616198399999}, {"open_time": 1616198400000, "open": 1810.05, "high": 1817.65, "low": 1801.29, "close": 1815.15, "volume": 72.45595, "close_time": 1616201999999}, {"open_time": 1616202000000, "open": 1813.23, "high": 1828.02, "low": 1812.45, "close": 1824.64, "volume": 42.95643, "close_time": 1616205599999}, {"open_time": 1616205600000, "open": 1824.23, "high": 1835.92, "low": 1821.87, "close": 1828.86, "volume": 40.24685, "close_time": 1616209199999}, {"open_time": 1616209200000, "open": 1827.82, "high": 1833.94, "low": 1826.24, "close": 1832.82, "volume": 41.83771, "close_time": 1616212799999}, {"open_time": 1616212800000, "open": 1832.82, "high": 1843.0, "low": 1827.45, "close": 1828.56, "volume": 80.32668, "close_time": 1616216399999}, {"open_time": 1616216400000, "open": 1828.56, "high": 1828.56, "low": 1819.73, "close": 1822.58, "volume": 39.78371, "close_time": 1616219999999}, {"open_time": 1616220000000, "open": 1821.05, "high": 1824.04, "low": 1820.26, "close": 1823.01, "volume": 18.66868, "close_time": 1616223599999}, {"open_time": 1616223600000, "open": 1823.01, "high": 1827.38, "low": 1817.1, "close": 1822.6, "volume": 34.87867, "close_time": 1616227199999}, {"open_time": 1616227200000, "open": 1822.3, "high": 1830.09, "low": 1819.29, "close": 1829.12, "volume": 73.42793, "close_time": 1616230799999}, {"open_time": 1616230800000, "open": 1830.09, "high": 1835.0, "low": 1828.5, "close": 1832.95, "volume": 60.65984, "close_time": 1616234399999}, {"open_time": 1616234400000, "open": 1833.6, "high": 1835.66, "low": 1827.56, "close": 1833.77, "volume": 27.41649, "close_time": 1616237999999}, {"open_time": 1616238000000, "open": 1835.96, "high": 1845.57, "low": 1831.72, "close": 1842.72, "volume": 39.57358, "close_time": 1616241599999}, {"open_time": 1616241600000, "open": 1843.57, "high": 1844.55, "low": 1835.76, "close": 1842.43, "volume": 152.79353, "close_time": 1616245199999}, {"open_time": 1616245200000, "open": 1844.82, "high": 1868.63, "low": 1837.21, "close": 1844.44, "volume": 119.64845, "close_time": 1616248799999}, {"open_time": 1616248800000, "open": 1844.44, "high": 1851.42, "low": 1836.0, "close": 1850.27, "volume": 71.26102, "close_time": 1616252399999}, {"open_time": 1616252400000, "open": 1851.72, "high": 1857.85, "low": 1850.27, "close": 1853.36, "volume": 41.5614, "close_time": 1616255999999}, {"open_time": 1616256000000, "open": 1856.2, "high": 1858.05, "low": 1841.44, "close": 1842.88, "volume": 33.25214, "close_time": 1616259599999}, {"open_time": 1616259600000, "open": 1843.26, "high": 1847.99, "low": 1840.87, "close": 1843.84, "volume": 50.76097, "close_time": 1616263199999}, {"open_time": 1616263200000, "open": 1845.74, "high": 1851.72, "low": 1843.86, "close": 1843.86, "volume": 66.52137, "close_time": 1616266799999}, {"open_time": 1616266800000, "open": 1844.48, "high": 1851.81, "low": 1844.48, "close": 1848.08, "volume": 24.58444, "close_time": 1616270399999}, {"open_time": 1616270400000, "open": 1848.4, "high": 1848.4, "low": 1820.12, "close": 1828.07, "volume": 124.29239, "close_time": 1616273999999}, {"open_time": 1616274000000, "open": 1826.78, "high": 1834.38, "low": 1824.08, "close": 1833.59, "volume": 27.28016, "close_time": 1616277599999}, {"open_time": 1616277600000, "open": 1835.49, "high": 1838.91, "low": 1826.95, "close": 1829.2, "volume": 13.33122, "close_time": 1616281199999}, {"open_time": 1616281200000, "open": 1828.47, "high": 1828.47, "low": 1802.94, "close": 1802.94, "volume": 122.56673, "close_time": 1616284799999}, {"open_time": 1616284800000, "open": 1806.89, "high": 1816.85, "low": 1786.55, "close": 1804.15, "volume": 172.14131, "close_time": 1616288399999}, {"open_time": 1616288400000, "open": 1804.01, "high": 1810.34, "low": 1795.73, "close": 1801.67, "volume": 93.37656, "close_time": 1616291999999}, {"open_time": 1616292000000, "open": 1799.98, "high": 1799.98, "low": 1776.0, "close": 1782.0, "volume": 181.93457, "close_time": 1616295599999}, {"open_time": 1616295600000, "open": 1783.83, "high": 1788.85, "low": 1778.38, "close": 1786.24, "volume": 68.05087, "close_time": 1616299199999}, {"open_time": 1616299200000, "open": 1786.23, "high": 1787.17, "low": 1766.63, "close": 1770.14, "volume": 181.42391, "close_time": 1616302799999}, {"open_time": 1616302800000, "open": 1770.03, "high": 1778.7, "low": 1770.03, "close": 1775.9, "volume": 39.26532, "close_time": 1616306399999}, {"open_time": 1616306400000, "open": 1775.8, "high": 1786.32, "low": 1769.22, "close": 1778.76, "volume": 13.93425, "close_time": 1616309999999}, {"open_time": 1616310000000, "open": 1775.46, "high": 1784.43, "low": 1775.24, "close": 1780.65, "volume": 21.22048, "close_time": 1616313599999}, {"open_time": 1616313600000, "open": 1780.29, "high": 1784.96, "low": 1778.09, "close": 1782.61, "volume": 9.66562, "close_time": 1616317199999}, {"open_time": 1616317200000, "open": 1782.64, "high": 1784.73, "low": 1745.64, "close": 1763.59, "volume": 76.87297, "close_time": 1616320799999}, {"open_time": 1616320800000, "open": 1763.33, "high": 1773.46, "low": 1760.71, "close": 1768.52, "volume": 21.51013, "close_time": 1616324399999}, {"open_time": 1616324400000, "open": 1768.57, "high": 1774.28, "low": 1759.7, "close": 1771.74, "volume": 21.96277, "close_time": 1616327999999}, {"open_time": 1616328000000, "open": 1768.78, "high": 1769.14, "low": 1760.11, "close": 1766.56, "volume": 14.8857, "close_time": 1616331599999}, {"open_time": 1616331600000, "open": 1770.43, "high": 1788.37, "low": 1770.43, "close": 1783.05, "volume": 41.82596, "close_time": 1616335199999}, {"open_time": 1616335200000, "open": 1784.59, "high": 1787.73, "low": 1784.06, "close": 1784.29, "volume": 43.7062, "close_time": 1616338799999}, {"open_time": 1616338800000, "open": 1786.18, "high": 1796.55, "low": 1785.39, "close": 1789.72, "volume": 33.58523, "close_time": 1616342399999}, {"open_time": 1616342400000, "open": 1790.24, "high": 1790.76, "low": 1777.19, "close": 1780.11, "volume": 45.05881, "close_time": 1616345999999}, {"open_time": 1616346000000, "open": 1781.6, "high": 1789.45, "low": 1779.48, "close": 1789.45, "volume": 33.26942, "close_time": 1616349599999}, {"open_time": 1616349600000, "open": 1789.45, "high": 1797.2, "low": 1784.51, "close": 1795.59, "volume": 40.53596, "close_time": 1616353199999}, {"open_time": 1616353200000, "open": 1795.82, "high": 1798.84, "low": 1792.97, "close": 1795.9, "volume": 78.8438, "close_time": 1616356799999}, {"open_time": 1616356800000, "open": 1796.88, "high": 1801.09, "low": 1795.31, "close": 1799.34, "volume": 54.36436, "close_time": 1616360399999}, {"open_time": 1616360400000, "open": 1799.81, "high": 1809.33, "low": 1798.73, "close": 1809.33, "volume": 39.14865, "close_time": 1616363999999}, {"open_time": 1616364000000, "open": 1806.85, "high": 1812.28, "low": 1785.44, "close": 1785.89, "volume": 193.95834, "close_time": 1616367599999}, {"open_time": 1616367600000, "open": 1786.52, "high": 1791.87, "low": 1776.89, "close": 1781.59, "volume": 62.65767, "close_time": 1616371199999}, {"open_time": 1616371200000, "open": 1784.59, "high": 1786.48, "low": 1755.5, "close": 1758.1, "volume": 395.65497, "close_time": 1616374799999}, {"open_time": 1616374800000, "open": 1758.08, "high": 1807.12, "low": 1753.61, "close": 1763.33, "volume": 331.06643, "close_time": 1616378399999}, {"open_time": 1616378400000, "open": 1763.8, "high": 1774.8, "low": 1758.25, "close": 1770.13, "volume": 39.85777, "close_time": 1616381999999}, {"open_time": 1616382000000, "open": 1771.32, "high": 1785.52, "low": 1769.83, "close": 1782.57, "volume": 65.73533, "close_time": 1616385599999}, {"open_time": 1616385600000, "open": 1785.4, "high": 1789.02, "low": 1779.66, "close": 1787.47, "volume": 46.96781, "close_time": 1616389199999}, {"open_time": 1616389200000, "open": 1787.91, "high": 1793.04, "low": 1782.87, "close": 1788.86, "volume": 66.3043, "close_time": 1616392799999}, {"open_time": 1616392800000, "open": 1792.16, "high": 1794.84, "low": 1788.67, "close": 1791.0, "volume": 113.90437, "close_time": 1616396399999}, {"open_time": 1616396400000, "open": 1790.08, "high": 1796.34, "low": 1784.87, "close": 1791.43, "volume": 30.56411, "close_time": 1616399999999}, {"open_time": 1616400000000, "open": 1786.24, "high": 1787.69, "low": 1779.71, "close": 1781.72, "volume": 14.51861, "close_time": 1616403599999}, {"open_time": 1616403600000, "open": 1779.71, "high": 1782.55, "low": 1774.74, "close": 1782.32, "volume": 23.18994, "close_time": 1616407199999}, {"open_time": 1616407200000, "open": 1781.72, "high": 1807.25, "low": 1779.99, "close": 1793.46, "volume": 59.96835, "close_time": 1616410799999}, {"open_time": 1616410800000, "open": 1797.33, "high": 1804.71, "low": 1791.17, "close": 1795.88, "volume": 8.02019, "close_time": 1616414399999}, {"open_time": 1616414400000, "open": 1796.41, "high": 1801.29, "low": 1776.42, "close": 1783.39, "volume": 71.91694, "close_time": 1616417999999}, {"open_time": 1616418000000, "open": 1783.26, "high": 1789.47, "low": 1768.99, "close": 1775.61, "volume": 82.16688, "close_time": 1616421599999}, {"open_time": 1616421600000, "open": 1775.7, "high": 1785.04, "low": 1775.41, "close": 1778.24, "volume": 33.58359, "close_time": 1616425199999}, {"open_time": 1616425200000, "open": 1776.74, "high": 1784.51, "low": 1775.77, "close": 1781.83, "volume": 15.50877, "close_time": 1616428799999}, {"open_time": 1616428800000, "open": 1779.92, "high": 1783.49, "low": 1758.77, "close": 1772.6, "volume": 57.23756, "close_time": 1616432399999}, {"open_time": 1616432400000, "open": 1774.08, "high": 1782.23, "low": 1767.98, "close": 1780.18, "volume": 48.1338, "close_time": 1616435999999}, {"open_time": 1616436000000, "open": 1781.12, "high": 1782.94, "low": 1767.51, "close": 1771.12, "volume": 68.33182, "close_time": 1616439599999}, {"open_time": 1616439600000, "open": 1771.05, "high": 1772.91, "low": 1738.17, "close": 1741.65, "volume": 144.28533, "close_time": 1616443199999}, {"open_time": 1616443200000, "open": 1738.41, "high": 1745.84, "low": 1674.72, "close": 1677.71, "volume": 473.09092, "close_time": 1616446799999}, {"open_time": 1616446800000, "open": 1677.52, "high": 1693.22, "low": 1661.11, "close": 1680.26, "volume": 158.39956, "close_time": 1616450399999}, {"open_time": 1616450400000, "open": 1678.59, "high": 1694.18, "low": 1655.59, "close": 1694.18, "volume": 189.98993, "close_time": 1616453999999}, {"open_time": 1616454000000, "open": 1694.3, "high": 1703.22, "low": 1681.68, "close": 1682.97, "volume": 185.33324, "close_time": 1616457599999}, {"open_time": 1616457600000, "open": 1680.81, "high": 1695.67, "low": 1667.05, "close": 1692.56, "volume": 247.51329, "close_time": 1616461199999}, {"open_time": 1616461200000, "open": 1690.32, "high": 1713.54, "low": 1687.42, "close": 1707.47, "volume": 152.59081, "close_time": 1616464799999}, {"open_time": 1616464800000, "open": 1707.0, "high": 1710.31, "low": 1688.62, "close": 1692.7, "volume": 101.98373, "close_time": 1616468399999}, {"open_time": 1616468400000, "open": 1695.32, "high": 1702.16, "low": 1687.14, "close": 1702.16, "volume": 97.14554, "close_time": 1616471999999}, {"open_time": 1616472000000, "open": 1704.23, "high": 1704.29, "low": 1687.78, "close": 1696.67, "volume": 66.96117, "close_time": 1616475599999}, {"open_time": 1616475600000, "open": 1693.62, "high": 1693.62, "low": 1666.21, "close": 1677.23, "volume": 61.82538, "close_time": 1616479199999}, {"open_time": 1616479200000, "open": 1677.09, "high": 1679.56, "low": 1652.17, "close": 1654.85, "volume": 150.48703, "close_time": 1616482799999}, {"open_time": 1616482800000, "open": 1656.48, "high": 1683.18, "low": 1656.48, "close": 1683.18, "volume": 147.6874, "close_time": 1616486399999}, {"open_time": 1616486400000, "open": 1679.54, "high": 1683.65, "low": 1668.04, "close": 1682.05, "volume": 34.24769, "close_time": 1616489999999}, {"open_time": 1616490000000, "open": 1680.81, "high": 1690.52, "low": 1677.87, "close": 1687.73, "volume": 31.81087, "close_time": 1616493599999}, {"open_time": 1616493600000, "open": 1688.47, "high": 1692.8, "low": 1684.61, "close": 1689.55, "volume": 32.97175, "close_time": 1616497199999}, {"open_time": 1616497200000, "open": 1689.82, "high": 1696.36, "low": 1681.9, "close": 1683.44, "volume": 20.80964, "close_time": 1616500799999}, {"open_time": 1616500800000, "open": 1686.58, "high": 1709.09, "low": 1686.58, "close": 1702.94, "volume": 31.15782, "close_time": 1616504399999}, {"open_time": 1616504400000, "open": 1706.89, "high": 1716.4, "low": 1702.34, "close": 1706.58, "volume": 41.31326, "close_time": 1616507999999}, {"open_time": 1616508000000, "open": 1709.99, "high": 1712.91, "low": 1690.9, "close": 1707.0, "volume": 84.37429, "close_time": 1616511599999}, {"open_time": 1616511600000, "open": 1708.31, "high": 1712.51, "low": 1700.92, "close": 1702.77, "volume": 61.75877, "close_time": 1616515199999}, {"open_time": 1616515200000, "open": 1703.37, "high": 1719.48, "low": 1693.24, "close": 1707.95, "volume": 64.98537, "close_time": 1616518799999}, {"open_time": 1616518800000, "open": 1710.93, "high": 1717.41, "low": 1708.81, "close": 1714.74, "volume": 71.46151, "close_time": 1616522399999}, {"open_time": 1616522400000, "open": 1715.28, "high": 1721.44, "low": 1707.28, "close": 1707.87, "volume": 84.33508, "close_time": 1616525999999}, {"open_time": 1616526000000, "open": 1710.28, "high": 1713.52, "low": 1694.37, "close": 1706.34, "volume": 79.42233, "close_time": 1616529599999}, {"open_time": 1616529600000, "open": 1704.23, "high": 1704.23, "low": 1670.08, "close": 1670.08, "volume": 110.16185, "close_time": 1616533199999}, {"open_time": 1616533200000, "open": 1672.84, "high": 1677.43, "low": 1659.25, "close": 1667.95, "volume": 148.20012, "close_time": 1616536799999}, {"open_time": 1616536800000, "open": 1667.78, "high": 1680.85, "low": 1663.79, "close": 1665.02, "volume": 113.25111, "close_time": 1616540399999}, {"open_time": 1616540400000, "open": 1665.4, "high": 1678.06, "low": 1664.27, "close": 1669.66, "volume": 84.70122, "close_time": 1616543999999}, {"open_time": 1616544000000, "open": 1671.13, "high": 1678.59, "low": 1649.77, "close": 1656.68, "volume": 178.42839, "close_time": 1616547599999}, {"open_time": 1616547600000, "open": 1653.11, "high": 1677.49, "low": 1650.19, "close": 1674.56, "volume": 87.69314, "close_time": 1616551199999}, {"open_time": 1616551200000, "open": 1671.48, "high": 1680.39, "low": 1670.39, "close": 1678.38, "volume": 37.93063, "close_time": 1616554799999}, {"open_time": 1616554800000, "open": 1678.68, "high": 1684.69, "low": 1673.21, "close": 1679.87, "volume": 148.65071, "close_time": 1616558399999}, {"open_time": 1616558400000, "open": 1677.37, "high": 1688.6, "low": 1675.54, "close": 1675.54, "volume": 33.01688, "close_time": 1616561999999}, {"open_time": 1616562000000, "open": 1675.98, "high": 1683.73, "low": 1669.11, "close": 1670.73, "volume": 53.90292, "close_time": 1616565599999}, {"open_time": 1616565600000, "open": 1670.05, "high": 1687.14, "low": 1661.5, "close": 1683.79, "volume": 50.46128, "close_time": 1616569199999}, {"open_time": 1616569200000, "open": 1681.81, "high": 1700.85, "low": 1681.81, "close": 1696.04, "volume": 68.13634, "close_time": 1616572799999}, {"open_time": 1616572800000, "open": 1694.9, "high": 1719.64, "low": 1694.87, "close": 1712.34, "volume": 90.48251, "close_time": 1616576399999}, {"open_time": 1616576400000, "open": 1714.24, "high": 1718.23, "low": 1710.0, "close": 1711.87, "volume": 22.64503, "close_time": 1616579999999}, {"open_time": 1616580000000, "open": 1711.87, "high": 1718.23, "low": 1709.45, "close": 1714.74, "volume": 64.97239, "close_time": 1616583599999}, {"open_time": 1616583600000, "open": 1716.79, "high": 1719.99, "low": 1706.89, "close": 1713.44, "volume": 87.26315, "close_time": 1616587199999}, {"open_time": 1616587200000, "open": 1716.72, "high": 1740.42, "low": 1716.51, "close": 1733.05, "volume": 127.97456, "close_time": 1616590799999}, {"open_time": 1616590800000, "open": 1732.47, "high": 1735.29, "low": 1715.27, "close": 1724.36, "volume": 107.40471, "close_time": 1616594399999}, {"open_time": 1616594400000, "open": 1726.47, "high": 1728.52, "low": 1720.62, "close": 1722.35, "volume": 37.55669, "close_time": 1616597999999}, {"open_time": 1616598000000, "open": 1726.47, "high": 1726.69, "low": 1711.95, "close": 1722.35, "volume": 34.25457, "close_time": 1616601599999}, {"open_time": 1616601600000, "open": 1723.52, "high": 1725.02, "low": 1700.7, "close": 1700.7, "volume": 46.02473, "close_time": 1616605199999}, {"open_time": 1616605200000, "open": 1704.68, "high": 1708.86, "low": 1695.68, "close": 1697.05, "volume": 114.89521, "close_time": 1616608799999}, {"open_time": 1616608800000, "open": 1695.68, "high": 1699.15, "low": 1667.36, "close": 1667.36, "volume": 393.09632, "close_time": 1616612399999}, {"open_time": 1616612400000, "open": 1667.51, "high": 1672.53, "low": 1624.53, "close": 1635.97, "volume": 239.28204, "close_time": 1616615999999}, {"open_time": 1616616000000, "open": 1634.44, "high": 1636.38, "low": 1580.68, "close": 1614.7, "volume": 519.57998, "close_time": 1616619599999}, {"open_time": 1616619600000, "open": 1610.23, "high": 1620.42, "low": 1596.56, "close": 1612.39, "volume": 104.64993, "close_time": 1616623199999}, {"open_time": 1616623200000, "open": 1611.98, "high": 1611.98, "low": 1543.73, "close": 1588.35, "volume": 531.91156, "close_time": 1616626799999}, {"open_time": 1616626800000, "open": 1586.24, "high": 1597.77, "low": 1576.04, "close": 1584.26, "volume": 153.30571, "close_time": 1616630399999}, {"open_time": 1616630400000, "open": 1582.98, "high": 1597.44, "low": 1574.85, "close": 1592.19, "volume": 139.33921, "close_time": 1616633999999}, {"open_time": 1616634000000, "open": 1591.28, "high": 1591.5, "low": 1552.97, "close": 1555.55, "volume": 228.62277, "close_time": 1616637599999}, {"open_time": 1616637600000, "open": 1552.17, "high": 1581.16, "low": 1549.12, "close": 1570.9, "volume": 190.43144, "close_time": 1616641199999}, {"open_time": 1616641200000, "open": 1569.21, "high": 1581.32, "low": 1560.36, "close": 1573.61, "volume": 82.15204, "close_time": 1616644799999}, {"open_time": 1616644800000, "open": 1572.08, "high": 1582.16, "low": 1565.86, "close": 1573.9, "volume": 94.26418, "close_time": 1616648399999}, {"open_time": 1616648400000, "open": 1573.44, "high": 1592.13, "low": 1572.35, "close": 1587.21, "volume": 90.36229, "close_time": 1616651999999}, {"open_time": 1616652000000, "open": 1586.33, "high": 1598.76, "low": 1586.33, "close": 1595.35, "volume": 63.91752, "close_time": 1616655599999}, {"open_time": 1616655600000, "open": 1593.06, "high": 1597.56, "low": 1572.52, "close": 1572.52, "volume": 40.97701, "close_time": 1616659199999}, {"open_time": 1616659200000, "open": 1573.52, "high": 1603.92, "low": 1573.52, "close": 1596.82, "volume": 82.3128, "close_time": 1616662799999}, {"open_time": 1616662800000, "open": 1598.0, "high": 1612.27, "low": 1591.66, "close": 1609.55, "volume": 58.80316, "close_time": 1616666399999}, {"open_time": 1616666400000, "open": 1610.99, "high": 1619.3, "low": 1597.99, "close": 1618.64, "volume": 75.93602, "close_time": 1616669999999}, {"open_time": 1616670000000, "open": 1618.65, "high": 1622.63, "low": 1593.13, "close": 1593.13, "volume": 110.35716, "close_time": 1616673599999}, {"open_time": 1616673600000, "open": 1593.26, "high": 1600.16, "low": 1555.33, "close": 1577.16, "volume": 211.83318, "close_time": 1616677199999}, {"open_time": 1616677200000, "open": 1578.31, "high": 1602.9, "low": 1562.07, "close": 1594.99, "volume": 182.5667, "close_time": 1616680799999}, {"open_time": 1616680800000, "open": 1597.32, "high": 1613.0, "low": 1594.72, "close": 1599.69, "volume": 165.31344, "close_time": 1616684399999}, {"open_time": 1616684400000, "open": 1601.5, "high": 1603.65, "low": 1579.88, "close": 1595.45, "volume": 164.64135, "close_time": 1616687999999}, {"open_time": 1616688000000, "open": 1592.41, "high": 1605.52, "low": 1570.41, "close": 1594.15, "volume": 195.08162, "close_time": 1616691599999}, {"open_time": 1616691600000, "open": 1594.2, "high": 1608.38, "low": 1588.41, "close": 1600.48, "volume": 79.9821, "close_time": 1616695199999}, {"open_time": 1616695200000, "open": 1603.82, "high": 1618.83, "low": 1600.48, "close": 1610.79, "volume": 94.29018, "close_time": 1616698799999}, {"open_time": 1616698800000, "open": 1612.15, "high": 1614.67, "low": 1600.48, "close": 1604.41, "volume": 50.75665, "close_time": 1616702399999}, {"open_time": 1616702400000, "open": 1604.9, "high": 1613.41, "low": 1599.33, "close": 1601.99, "volume": 93.76965, "close_time": 1616705999999}, {"open_time": 1616706000000, "open": 1603.54, "high": 1609.44, "low": 1597.7, "close": 1609.25, "volume": 54.31404, "close_time": 1616709599999}, {"open_time": 1616709600000, "open": 1610.43, "high": 1616.04, "low": 1578.11, "close": 1582.52, "volume": 145.5961, "close_time": 1616713199999}, {"open_time": 1616713200000, "open": 1582.48, "high": 1593.47, "low": 1582.47, "close": 1589.14, "volume": 75.79134, "close_time": 1616716799999}, {"open_time": 1616716800000, "open": 1589.63, "high": 1627.71, "low": 1589.63, "close": 1621.95, "volume": 327.31511, "close_time": 1616720399999}, {"open_time": 1616720400000, "open": 1622.14, "high": 1628.37, "low": 1616.03, "close": 1626.97, "volume": 296.63123, "close_time": 1616723999999}, {"open_time": 1616724000000, "open": 1627.98, "high": 1629.05, "low": 1609.48, "close": 1612.3, "volume": 107.80977, "close_time": 1616727599999}, {"open_time": 1616727600000, "open": 1616.39, "high": 1624.32, "low": 1613.52, "close": 1620.9, "volume": 73.81582, "close_time": 1616731199999}, {"open_time": 1616731200000, "open": 1619.67, "high": 1622.9, "low": 1611.27, "close": 1618.55, "volume": 56.84658, "close_time": 1616734799999}, {"open_time": 1616734800000, "open": 1619.46, "high": 1625.98, "low": 1617.11, "close": 1622.84, "volume": 68.8385, "close_time": 1616738399999}, {"open_time": 1616738400000, "open": 1622.84, "high": 1623.28, "low": 1613.86, "close": 1619.52, "volume": 46.70863, "close_time": 1616741999999}, {"open_time": 1616742000000, "open": 1612.79, "high": 1635.66, "low": 1610.34, "close": 1629.83, "volume": 386.75396, "close_time": 1616745599999}, {"open_time": 1616745600000, "open": 1629.03, "high": 1638.02, "low": 1622.65, "close": 1624.41, "volume": 90.00516, "close_time": 1616749199999}, {"open_time": 1616749200000, "open": 1626.49, "high": 1630.41, "low": 1615.46, "close": 1618.98, "volume": 32.3857, "close_time": 1616752799999}, {"open_time": 1616752800000, "open": 1619.56, "high": 1626.47, "low": 1616.55, "close": 1624.11, "volume": 22.4978, "close_time": 1616756399999}, {"open_time": 1616756400000, "open": 1624.09, "high": 1626.42, "low": 1614.14, "close": 1616.64, "volume": 43.06446, "close_time": 1616759999999}, {"open_time": 1616760000000, "open": 1617.92, "high": 1633.9, "low": 1617.0, "close": 1633.9, "volume": 33.49027, "close_time": 1616763599999}, {"open_time": 1616763600000, "open": 1634.77, "high": 1650.45, "low": 1627.47, "close": 1646.62, "volume": 92.10988, "close_time": 1616767199999}, {"open_time": 1616767200000, "open": 1648.42, "high": 1650.22, "low": 1639.03, "close": 1644.84, "volume": 84.09119, "close_time": 1616770799999}, {"open_time": 1616770800000, "open": 1645.22, "high": 1665.87, "low": 1635.95, "close": 1640.0, "volume": 338.55821, "close_time": 1616774399999}, {"open_time": 1616774400000, "open": 1645.0, "high": 1666.83, "low": 1633.88, "close": 1666.24, "volume": 129.72175, "close_time": 1616777999999}, {"open_time": 1616778000000, "open": 1666.55, "high": 1668.74, "low": 1656.13, "close": 1665.88, "volume": 56.14299, "close_time": 1616781599999}, {"open_time": 1616781600000, "open": 1664.61, "high": 1666.0, "low": 1654.67, "close": 1659.28, "volume": 68.10828, "close_time": 1616785199999}, {"open_time": 1616785200000, "open": 1658.71, "high": 1665.33, "low": 1656.33, "close": 1664.99, "volume": 19.69712, "close_time": 1616788799999}, {"open_time": 1616788800000, "open": 1665.48, "high": 1674.21, "low": 1663.35, "close": 1665.46, "volume": 42.33108, "close_time": 1616792399999}, {"open_time": 1616792400000, "open": 1663.81, "high": 1691.53, "low": 1663.81, "close": 1689.35, "volume": 55.35762, "close_time": 1616795999999}, {"open_time": 1616796000000, "open": 1689.65, "high": 1694.79, "low": 1677.15, "close": 1681.42, "volume": 79.05934, "close_time": 1616799599999}, {"open_time": 1616799600000, "open": 1680.48, "high": 1700.03, "low": 1680.33, "close": 1699.29, "volume": 103.26636, "close_time": 1616803199999}, {"open_time": 1616803200000, "open": 1699.29, "high": 1718.22, "low": 1694.19, "close": 1694.19, "volume": 315.61593, "close_time": 1616806799999}, {"open_time": 1616806800000, "open": 1695.37, "high": 1705.88, "low": 1688.23, "close": 1691.92, "volume": 99.79046, "close_time": 1616810399999}, {"open_time": 1616810400000, "open": 1690.64, "high": 1698.76, "low": 1687.57, "close": 1695.61, "volume": 92.82541, "close_time": 1616813999999}, {"open_time": 1616814000000, "open": 1695.61, "high": 1697.77, "low": 1688.92, "close": 1693.52, "volume": 91.38348, "close_time": 1616817599999}, {"open_time": 1616817600000, "open": 1695.03, "high": 1702.45, "low": 1691.98, "close": 1696.18, "volume": 61.38482, "close_time": 1616821199999}, {"open_time": 1616821200000, "open": 1698.59, "high": 1701.83, "low": 1691.0, "close": 1700.31, "volume": 71.13136, "close_time": 1616824799999}, {"open_time": 1616824800000, "open": 1699.9, "high": 1705.35, "low": 1696.99, "close": 1700.31, "volume": 26.65648, "close_time": 1616828399999}, {"open_time": 1616828400000, "open": 1698.48, "high": 1699.08, "low": 1683.27, "close": 1689.86, "volume": 22.19991, "close_time": 1616831999999}, {"open_time": 1616832000000, "open": 1688.85, "high": 1694.73, "low": 1681.94, "close": 1692.64, "volume": 43.98697, "close_time": 1616835599999}, {"open_time": 1616835600000, "open": 1691.78, "high": 1697.49, "low": 1688.31, "close": 1697.49, "volume": 16.06026, "close_time": 1616839199999}, {"open_time": 1616839200000, "open": 1697.65, "high": 1700.49, "low": 1686.58, "close": 1686.58, "volume": 32.56988, "close_time": 1616842799999}, {"open_time": 1616842800000, "open": 1685.6, "high": 1687.14, "low": 1672.96, "close": 1682.67, "volume": 140.97783, "close_time": 1616846399999}, {"open_time": 1616846400000, "open": 1680.4, "high": 1685.13, "low": 1665.85, "close": 1679.41, "volume": 57.64129, "close_time": 1616849999999}, {"open_time": 1616850000000, "open": 1681.1, "high": 1686.5, "low": 1672.16, "close": 1684.53, "volume": 38.55943, "close_time": 1616853599999}, {"open_time": 1616853600000, "open": 1681.81, "high": 1682.74, "low": 1673.66, "close": 1680.14, "volume": 60.49218, "close_time": 1616857199999}, {"open_time": 1616857200000, "open": 1681.96, "high": 1690.23, "low": 1678.57, "close": 1682.61, "volume": 85.16766, "close_time": 1616860799999}, {"open_time": 1616860800000, "open": 1687.11, "high": 1706.95, "low": 1686.27, "close": 1705.39, "volume": 122.35146, "close_time": 1616864399999}, {"open_time": 1616864400000, "open": 1708.0, "high": 1711.11, "low": 1704.62, "close": 1710.02, "volume": 167.39561, "close_time": 1616867999999}, {"open_time": 1616868000000, "open": 1710.6, "high": 1710.99, "low": 1700.21, "close": 1704.54, "volume": 25.88361, "close_time": 1616871599999}, {"open_time": 1616871600000, "open": 1705.27, "high": 1707.22, "low": 1702.07, "close": 1704.08, "volume": 39.8665, "close_time": 1616875199999}, {"open_time": 1616875200000, "open": 1705.33, "high": 1718.5, "low": 1703.38, "close": 1717.36, "volume": 32.32251, "close_time": 1616878799999}, {"open_time": 1616878800000, "open": 1718.23, "high": 1731.27, "low": 1715.88, "close": 1728.68, "volume": 59.66745, "close_time": 1616882399999}, {"open_time": 1616882400000, "open": 1729.47, "high": 1732.92, "low": 1714.74, "close": 1723.32, "volume": 92.38121, "close_time": 1616885999999}, {"open_time": 1616886000000, "open": 1725.0, "high": 1726.47, "low": 1711.23, "close": 1713.45, "volume": 64.46268, "close_time": 1616889599999}, {"open_time": 1616889600000, "open": 1715.04, "high": 1716.57, "low": 1701.68, "close": 1709.71, "volume": 87.43959, "close_time": 1616893199999}, {"open_time": 1616893200000, "open": 1710.3, "high": 1714.43, "low": 1705.71, "close": 1713.77, "volume": 45.23687, "close_time": 1616896799999}, {"open_time": 1616896800000, "open": 1712.58, "high": 1713.24, "low": 1705.58, "close": 1707.86, "volume": 80.66072, "close_time": 1616900399999}, {"open_time": 1616900400000, "open": 1706.49, "high": 1713.3, "low": 1706.48, "close": 1711.61, "volume": 37.69497, "close_time": 1616903999999}, {"open_time": 1616904000000, "open": 1710.59, "high": 1721.14, "low": 1708.65, "close": 1718.23, "volume": 111.43322, "close_time": 1616907599999}, {"open_time": 1616907600000, "open": 1719.66, "high": 1722.39, "low": 1715.61, "close": 1720.25, "volume": 28.27836, "close_time": 1616911199999}, {"open_time": 1616911200000, "open": 1720.57, "high": 1720.57, "low": 1710.58, "close": 1713.17, "volume": 17.81303, "close_time": 1616914799999}, {"open_time": 1616914800000, "open": 1711.72, "high": 1718.23, "low": 1711.72, "close": 1716.85, "volume": 26.98534, "close_time": 1616918399999}, {"open_time": 1616918400000, "open": 1718.49, "high": 1718.5, "low": 1710.44, "close": 1718.1, "volume": 9.35829, "close_time": 1616921999999}, {"open_time": 1616922000000, "open": 1719.03, "high": 1725.03, "low": 1713.32, "close": 1713.32, "volume": 23.69654, "close_time": 1616925599999}, {"open_time": 1616925600000, "open": 1711.61, "high": 1715.43, "low": 1702.0, "close": 1710.33, "volume": 75.38673, "close_time": 1616929199999}, {"open_time": 1616929200000, "open": 1710.84, "high": 1713.53, "low": 1700.01, "close": 1704.69, "volume": 93.95496, "close_time": 1616932799999}, {"open_time": 1616932800000, "open": 1701.62, "high": 1706.52, "low": 1681.45, "close": 1691.69, "volume": 95.13133, "close_time": 1616936399999}, {"open_time": 1616936400000, "open": 1692.55, "high": 1697.5, "low": 1691.18, "close": 1695.3, "volume": 10.35515, "close_time": 1616939999999}, {"open_time": 1616940000000, "open": 1695.0, "high": 1702.25, "low": 1689.02, "close": 1700.81, "volume": 39.06809, "close_time": 1616943599999}, {"open_time": 1616943600000, "open": 1699.91, "high": 1710.74, "low": 1696.73, "close": 1707.45, "volume": 34.85262, "close_time": 1616947199999}, {"open_time": 1616947200000, "open": 1711.78, "high": 1714.95, "low": 1702.0, "close": 1703.38, "volume": 28.62566, "close_time": 1616950799999}, {"open_time": 1616950800000, "open": 1705.18, "high": 1708.47, "low": 1699.44, "close": 1702.43, "volume": 141.64552, "close_time": 1616954399999}, {"open_time": 1616954400000, "open": 1702.38, "high": 1704.52, "low": 1673.8, "close": 1674.45, "volume": 279.45308, "close_time": 1616957999999}, {"open_time": 1616958000000, "open": 1676.08, "high": 1679.73, "low": 1661.28, "close": 1674.66, "volume": 200.00789, "close_time": 1616961599999}, {"open_time": 1616961600000, "open": 1674.67, "high": 1676.41, "low": 1666.2, "close": 1666.73, "volume": 65.52482, "close_time": 1616965199999}, {"open_time": 1616965200000, "open": 1666.81, "high": 1679.95, "low": 1665.71, "close": 1676.8, "volume": 236.18874, "close_time": 1616968799999}, {"open_time": 1616968800000, "open": 1675.28, "high": 1685.1, "low": 1671.82, "close": 1685.1, "volume": 41.81478, "close_time": 1616972399999}, {"open_time": 1616972400000, "open": 1684.19, "high": 1689.09, "low": 1681.63, "close": 1689.09, "volume": 33.18988, "close_time": 1616975999999}, {"open_time": 1616976000000, "open": 1686.32, "high": 1693.0, "low": 1683.07, "close": 1685.18, "volume": 129.08297, "close_time": 1616979599999}, {"open_time": 1616979600000, "open": 1686.38, "high": 1686.85, "low": 1678.1, "close": 1683.97, "volume": 75.15349, "close_time": 1616983199999}, {"open_time": 1616983200000, "open": 1687.5, "high": 1698.21, "low": 1684.43, "close": 1695.01, "volume": 67.36096, "close_time": 1616986799999}, {"open_time": 1616986800000, "open": 1695.93, "high": 1700.87, "low": 1694.23, "close": 1696.98, "volume": 54.46639, "close_time": 1616990399999}, {"open_time": 1616990400000, "open": 1697.55, "high": 1702.0, "low": 1693.89, "close": 1696.09, "volume": 54.91662, "close_time": 1616993999999}, {"open_time": 1616994000000, "open": 1697.78, "high": 1699.04, "low": 1685.9, "close": 1688.86, "volume": 29.14242, "close_time": 1616997599999}, {"open_time": 1616997600000, "open": 1689.76, "high": 1699.41, "low": 1689.76, "close": 1697.43, "volume": 68.45526, "close_time": 1617001199999}, {"open_time": 1617001200000, "open": 1697.43, "high": 1707.79, "low": 1697.43, "close": 1703.9, "volume": 22.39545, "close_time": 1617004799999}, {"open_time": 1617004800000, "open": 1705.22, "high": 1739.11, "low": 1705.22, "close": 1733.33, "volume": 109.70141, "close_time": 1617008399999}, {"open_time": 1617008400000, "open": 1736.03, "high": 1764.97, "low": 1736.03, "close": 1759.54, "volume": 77.66386, "close_time": 1617011999999}, {"open_time": 1617012000000, "open": 1761.86, "high": 1771.09, "low": 1753.6, "close": 1770.31, "volume": 68.30311, "close_time": 1617015599999}, {"open_time": 1617015600000, "open": 1771.74, "high": 1774.33, "low": 1761.09, "close": 1762.88, "volume": 77.87017, "close_time": 1617019199999}, {"open_time": 1617019200000, "open": 1765.06, "high": 1787.33, "low": 1765.06, "close": 1775.45, "volume": 253.57931, "close_time": 1617022799999}, {"open_time": 1617022800000, "open": 1776.22, "high": 1787.91, "low": 1767.43, "close": 1782.17, "volume": 115.21133, "close_time": 1617026399999}, {"open_time": 1617026400000, "open": 1782.92, "high": 1786.38, "low": 1776.94, "close": 1781.75, "volume": 243.99433, "close_time": 1617029999999}, {"open_time": 1617030000000, "open": 1781.92, "high": 1789.19, "low": 1760.89, "close": 1788.73, "volume": 106.9767, "close_time": 1617033599999}, {"open_time": 1617033600000, "open": 1789.2, "high": 1809.34, "low": 1777.23, "close": 1805.55, "volume": 254.08179, "close_time": 1617037199999}, {"open_time": 1617037200000, "open": 1805.8, "high": 1840.71, "low": 1802.44, "close": 1833.06, "volume": 305.97411, "close_time": 1617040799999}, {"open_time": 1617040800000, "open": 1834.61, "high": 1838.57, "low": 1816.13, "close": 1826.57, "volume": 92.32881, "close_time": 1617044399999}, {"open_time": 1617044400000, "open": 1829.55, "high": 1830.81, "low": 1809.13, "close": 1817.09, "volume": 90.04176, "close_time": 1617047999999}, {"open_time": 1617048000000, "open": 1816.36, "high": 1818.36, "low": 1805.95, "close": 1808.11, "volume": 234.24541, "close_time": 1617051599999}, {"open_time": 1617051600000, "open": 1807.83, "high": 1816.2, "low": 1807.07, "close": 1809.53, "volume": 49.59143, "close_time": 1617055199999}, {"open_time": 1617055200000, "open": 1811.15, "high": 1816.45, "low": 1809.65, "close": 1813.45, "volume": 102.11074, "close_time": 1617058799999}, {"open_time": 1617058800000, "open": 1812.9, "high": 1822.68, "low": 1799.55, "close": 1816.97, "volume": 120.74877, "close_time": 1617062399999}, {"open_time": 1617062400000, "open": 1816.67, "high": 1827.17, "low": 1809.78, "close": 1809.98, "volume": 93.63208, "close_time": 1617065999999}, {"open_time": 1617066000000, "open": 1810.21, "high": 1812.57, "low": 1800.73, "close": 1806.94, "volume": 150.24563, "close_time": 1617069599999}, {"open_time": 1617069600000, "open": 1803.78, "high": 1803.78, "low": 1787.88, "close": 1795.03, "volume": 61.16191, "close_time": 1617073199999}, {"open_time": 1617073200000, "open": 1792.97, "high": 1802.82, "low": 1792.36, "close": 1795.51, "volume": 59.07156, "close_time": 1617076799999}, {"open_time": 1617076800000, "open": 1795.96, "high": 1813.02, "low": 1789.05, "close": 1805.11, "volume": 70.51761, "close_time": 1617080399999}, {"open_time": 1617080400000, "open": 1802.96, "high": 1808.83, "low": 1798.39, "close": 1807.51, "volume": 22.79197, "close_time": 1617083999999}, {"open_time": 1617084000000, "open": 1807.51, "high": 1823.55, "low": 1805.0, "close": 1815.12, "volume": 81.32921, "close_time": 1617087599999}, {"open_time": 1617087600000, "open": 1815.54, "high": 1824.22, "low": 1810.45, "close": 1817.38, "volume": 54.26528, "close_time": 1617091199999}, {"open_time": 1617091200000, "open": 1819.28, "high": 1821.39, "low": 1805.6, "close": 1814.33, "volume": 59.46328, "close_time": 1617094799999}, {"open_time": 1617094800000, "open": 1814.5, "high": 1835.91, "low": 1811.21, "close": 1834.26, "volume": 102.13689, "close_time": 1617098399999}, {"open_time": 1617098400000, "open": 1835.26, "high": 1846.09, "low": 1822.89, "close": 1836.91, "volume": 142.62896, "close_time": 1617101999999}, {"open_time": 1617102000000, "open": 1836.15, "high": 1849.66, "low": 1835.54, "close": 1847.62, "volume": 95.90226, "close_time": 1617105599999}, {"open_time": 1617105600000, "open": 1848.47, "high": 1850.25, "low": 1835.18, "close": 1841.19, "volume": 69.63499, "close_time": 1617109199999}, {"open_time": 1617109200000, "open": 1842.69, "high": 1844.19, "low": 1831.43, "close": 1832.38, "volume": 91.24777, "close_time": 1617112799999}, {"open_time": 1617112800000, "open": 1834.45, "high": 1842.21, "low": 1826.4, "close": 1837.67, "volume": 93.30949, "close_time": 1617116399999}, {"open_time": 1617116400000, "open": 1836.98, "high": 1840.55, "low": 1827.65, "close": 1830.84, "volume": 62.53777, "close_time": 1617119999999}, {"open_time": 1617120000000, "open": 1831.34, "high": 1835.95, "low": 1828.19, "close": 1830.95, "volume": 71.57671, "close_time": 1617123599999}, {"open_time": 1617123600000, "open": 1832.06, "high": 1836.25, "low": 1831.8, "close": 1835.74, "volume": 40.73516, "close_time": 1617127199999}, {"open_time": 1617127200000, "open": 1835.76, "high": 1845.8, "low": 1835.76, "close": 1843.09, "volume": 350.53234, "close_time": 1617130799999}, {"open_time": 1617130800000, "open": 1841.42, "high": 1859.01, "low": 1839.48, "close": 1857.18, "volume": 104.93967, "close_time": 1617134399999}, {"open_time": 1617134400000, "open": 1857.9, "high": 1859.03, "low": 1834.39, "close": 1841.53, "volume": 102.28082, "close_time": 1617137999999}, {"open_time": 1617138000000, "open": 1839.36, "high": 1845.62, "low": 1839.36, "close": 1843.5, "volume": 18.59676, "close_time": 1617141599999}, {"open_time": 1617141600000, "open": 1844.66, "high": 1848.86, "low": 1837.32, "close": 1839.53, "volume": 40.15404, "close_time": 1617145199999}, {"open_time": 1617145200000, "open": 1838.58, "high": 1844.2, "low": 1836.6, "close": 1840.84, "volume": 31.3087, "close_time": 1617148799999}, {"open_time": 1617148800000, "open": 1840.98, "high": 1857.87, "low": 1840.0, "close": 1857.87, "volume": 118.59118, "close_time": 1617152399999}, {"open_time": 1617152400000, "open": 1859.23, "high": 1862.02, "low": 1843.54, "close": 1848.35, "volume": 46.5159, "close_time": 1617155999999}, {"open_time": 1617156000000, "open": 1846.36, "high": 1847.45, "low": 1838.78, "close": 1838.8, "volume": 76.12058, "close_time": 1617159599999}, {"open_time": 1617159600000, "open": 1838.7, "high": 1838.7, "low": 1811.78, "close": 1821.7, "volume": 286.4608, "close_time": 1617163199999}, {"open_time": 1617163200000, "open": 1822.72, "high": 1828.21, "low": 1816.48, "close": 1825.18, "volume": 62.05956, "close_time": 1617166799999}, {"open_time": 1617166800000, "open": 1823.81, "high": 1833.41, "low": 1820.64, "close": 1831.59, "volume": 33.52361, "close_time": 1617170399999}, {"open_time": 1617170400000, "open": 1831.88, "high": 1854.47, "low": 1829.25, "close": 1854.13, "volume": 77.36326, "close_time": 1617173999999}, {"open_time": 1617174000000, "open": 1852.79, "high": 1855.1, "low": 1803.0, "close": 1812.33, "volume": 85.45105, "close_time": 1617177599999}, {"open_time": 1617177600000, "open": 1813.83, "high": 1815.39, "low": 1771.09, "close": 1808.0, "volume": 305.47294, "close_time": 1617181199999}, {"open_time": 1617181200000, "open": 1805.03, "high": 1815.38, "low": 1801.43, "close": 1807.55, "volume": 41.80559, "close_time": 1617184799999}, {"open_time": 1617184800000, "open": 1805.12, "high": 1811.72, "low": 1785.49, "close": 1801.1, "volume": 56.67244, "close_time": 1617188399999}, {"open_time": 1617188400000, "open": 1800.36, "high": 1810.39, "low": 1799.99, "close": 1808.19, "volume": 31.99244, "close_time": 1617191999999}, {"open_time": 1617192000000, "open": 1808.18, "high": 1819.18, "low": 1799.23, "close": 1814.65, "volume": 67.61232, "close_time": 1617195599999}, {"open_time": 1617195600000, "open": 1816.32, "high": 1833.71, "low": 1814.33, "close": 1827.9, "volume": 36.29133, "close_time": 1617199199999}, {"open_time": 1617199200000, "open": 1830.0, "high": 1839.43, "low": 1825.0, "close": 1834.59, "volume": 54.50307, "close_time": 1617202799999}, {"open_time": 1617202800000, "open": 1836.43, "high": 1853.59, "low": 1831.34, "close": 1849.11, "volume": 98.856, "close_time": 1617206399999}, {"open_time": 1617206400000, "open": 1851.93, "high": 1859.61, "low": 1838.17, "close": 1845.94, "volume": 119.13818, "close_time": 1617209999999}, {"open_time": 1617210000000, "open": 1847.76, "high": 1860.13, "low": 1843.95, "close": 1852.65, "volume": 200.01601, "close_time": 1617213599999}, {"open_time": 1617213600000, "open": 1853.96, "high": 1893.36, "low": 1851.99, "close": 1891.54, "volume": 235.54901, "close_time": 1617217199999}, {"open_time": 1617217200000, "open": 1892.45, "high": 1916.82, "low": 1892.45, "close": 1901.54, "volume": 668.21912, "close_time": 1617220799999}, {"open_time": 1617220800000, "open": 1900.37, "high": 1940.0, "low": 1892.46, "close": 1939.12, "volume": 308.61808, "close_time": 1617224399999}, {"open_time": 1617224400000, "open": 1939.12, "high": 1946.6, "low": 1923.2, "close": 1929.15, "volume": 133.34712, "close_time": 1617227999999}, {"open_time": 1617228000000, "open": 1930.92, "high": 1936.34, "low": 1904.68, "close": 1904.68, "volume": 152.59573, "close_time": 1617231599999}, {"open_time": 1617231600000, "open": 1904.51, "high": 1924.15, "low": 1902.44, "close": 1916.27, "volume": 75.87605, "close_time": 1617235199999}, {"open_time": 1617235200000, "open": 1920.93, "high": 1937.63, "low": 1920.93, "close": 1931.39, "volume": 304.68296, "close_time": 1617238799999}, {"open_time": 1617238800000, "open": 1931.02, "high": 1942.0, "low": 1923.37, "close": 1940.77, "volume": 117.42579, "close_time": 1617242399999}, {"open_time": 1617242400000, "open": 1939.31, "high": 1944.42, "low": 1925.32, "close": 1926.68, "volume": 90.0179, "close_time": 1617245999999}, {"open_time": 1617246000000, "open": 1925.31, "high": 1926.2, "low": 1913.69, "close": 1922.04, "volume": 176.48209, "close_time": 1617249599999}, {"open_time": 1617249600000, "open": 1923.53, "high": 1927.71, "low": 1900.97, "close": 1915.1, "volume": 83.98388, "close_time": 1617253199999}, {"open_time": 1617253200000, "open": 1919.76, "high": 1919.76, "low": 1898.77, "close": 1909.39, "volume": 186.66113, "close_time": 1617256799999}, {"open_time": 1617256800000, "open": 1910.2, "high": 1925.32, "low": 1910.2, "close": 1912.5, "volume": 25.29309, "close_time": 1617260399999}, {"open_time": 1617260400000, "open": 1912.94, "high": 1931.32, "low": 1909.18, "close": 1926.91, "volume": 42.21094, "close_time": 1617263999999}, {"open_time": 1617264000000, "open": 1929.24, "high": 1968.09, "low": 1927.5, "close": 1944.63, "volume": 243.24587, "close_time": 1617267599999}, {"open_time": 1617267600000, "open": 1943.72, "high": 1956.19, "low": 1934.78, "close": 1938.62, "volume": 69.42784, "close_time": 1617271199999}, {"open_time": 1617271200000, "open": 1939.32, "high": 1942.13, "low": 1923.46, "close": 1929.22, "volume": 88.51237, "close_time": 1617274799999}, {"open_time": 1617274800000, "open": 1928.08, "high": 1928.08, "low": 1906.28, "close": 1920.5, "volume": 53.13476, "close_time": 1617278399999}, {"open_time": 1617278400000, "open": 1915.27, "high": 1925.17, "low": 1913.63, "close": 1923.27, "volume": 171.61617, "close_time": 1617281999999}, {"open_time": 1617282000000, "open": 1921.59, "high": 1942.24, "low": 1920.4, "close": 1934.79, "volume": 82.91411, "close_time": 1617285599999}, {"open_time": 1617285600000, "open": 1934.61, "high": 1936.69, "low": 1920.53, "close": 1930.83, "volume": 222.94508, "close_time": 1617289199999}, {"open_time": 1617289200000, "open": 1932.15, "high": 1947.68, "low": 1931.48, "close": 1943.7, "volume": 137.85863, "close_time": 1617292799999}, {"open_time": 1617292800000, "open": 1945.48, "high": 1956.57, "low": 1938.99, "close": 1949.23, "volume": 115.9964, "close_time": 1617296399999}, {"open_time": 1617296400000, "open": 1947.13, "high": 1965.95, "low": 1929.4, "close": 1939.54, "volume": 334.90309, "close_time": 1617299999999}, {"open_time": 1617300000000, "open": 1936.9, "high": 1975.0, "low": 1885.19, "close": 1967.22, "volume": 672.71896, "close_time": 1617303599999}, {"open_time": 1617303600000, "open": 1967.48, "high": 1984.58, "low": 1960.8, "close": 1975.33, "volume": 260.84798, "close_time": 1617307199999}, {"open_time": 1617307200000, "open": 1974.18, "high": 1982.66, "low": 1966.61, "close": 1970.14, "volume": 123.10317, "close_time": 1617310799999}, {"open_time": 1617310800000, "open": 1970.65, "high": 1973.63, "low": 1951.01, "close": 1964.16, "volume": 116.29107, "close_time": 1617314399999}, {"open_time": 1617314400000, "open": 1964.61, "high": 1973.07, "low": 1955.13, "close": 1971.35, "volume": 185.37422, "close_time": 1617317999999}, {"open_time": 1617318000000, "open": 1971.63, "high": 1978.38, "low": 1966.86, "close": 1967.55, "volume": 95.83854, "close_time": 1617321599999}, {"open_time": 1617321600000, "open": 1967.64, "high": 1971.27, "low": 1948.82, "close": 1956.54, "volume": 299.55768, "close_time": 1617325199999}, {"open_time": 1617325200000, "open": 1958.08, "high": 1994.71, "low": 1958.08, "close": 1994.71, "volume": 297.81459, "close_time": 1617328799999}, {"open_time": 1617328800000, "open": 1995.41, "high": 2003.76, "low": 1985.41, "close": 1996.98, "volume": 672.99287, "close_time": 1617332399999}, {"open_time": 1617332400000, "open": 1998.19, "high": 2010.39, "low": 1989.43, "close": 1994.75, "volume": 480.5545, "close_time": 1617335999999}, {"open_time": 1617336000000, "open": 1997.97, "high": 2000.45, "low": 1988.09, "close": 1994.81, "volume": 211.34952, "close_time": 1617339599999}, {"open_time": 1617339600000, "open": 1994.81, "high": 1999.58, "low": 1988.48, "close": 1989.94, "volume": 99.91751, "close_time": 1617343199999}, {"open_time": 1617343200000, "open": 1991.0, "high": 1999.8, "low": 1981.3, "close": 1995.71, "volume": 124.80938, "close_time": 1617346799999}, {"open_time": 1617346800000, "open": 1996.29, "high": 2008.31, "low": 1992.69, "close": 1994.81, "volume": 86.31852, "close_time": 1617350399999}, {"open_time": 1617350400000, "open": 1994.81, "high": 2004.45, "low": 1991.64, "close": 1991.64, "volume": 70.80835, "close_time": 1617353999999}, {"open_time": 1617354000000, "open": 1991.02, "high": 1998.58, "low": 1983.78, "close": 1995.07, "volume": 125.92261, "close_time": 1617357599999}, {"open_time": 1617357600000, "open": 1995.71, "high": 2000.88, "low": 1989.05, "close": 2000.88, "volume": 57.28047, "close_time": 1617361199999}, {"open_time": 1617361200000, "open": 2001.88, "high": 2006.63, "low": 1997.45, "close": 2006.46, "volume": 84.88097, "close_time": 1617364799999}, {"open_time": 1617364800000, "open": 2006.78, "high": 2009.02, "low": 1993.34, "close": 2004.9, "volume": 140.65788, "close_time": 1617368399999}, {"open_time": 1617368400000, "open": 2003.78, "high": 2007.25, "low": 1986.66, "close": 2006.19, "volume": 128.93069, "close_time": 1617371999999}, {"open_time": 1617372000000, "open": 2006.0, "high": 2075.62, "low": 2004.44, "close": 2070.45, "volume": 501.37556, "close_time": 1617375599999}, {"open_time": 1617375600000, "open": 2069.68, "high": 2082.97, "low": 2055.18, "close": 2073.21, "volume": 360.96769, "close_time": 1617379199999}, {"open_time": 1617379200000, "open": 2074.26, "high": 2082.0, "low": 2048.25, "close": 2057.42, "volume": 277.41423, "close_time": 1617382799999}, {"open_time": 1617382800000, "open": 2059.96, "high": 2060.01, "low": 2043.5, "close": 2054.11, "volume": 218.64111, "close_time": 1617386399999}, {"open_time": 1617386400000, "open": 2052.4, "high": 2062.66, "low": 2047.03, "close": 2054.67, "volume": 124.1614, "close_time": 1617389999999}, {"open_time": 1617390000000, "open": 2054.51, "high": 2070.0, "low": 2031.35, "close": 2063.76, "volume": 144.73495, "close_time": 1617393599999}, {"open_time": 1617393600000, "open": 2062.61, "high": 2105.46, "low": 2062.61, "close": 2092.19, "volume": 331.9314, "close_time": 1617397199999}, {"open_time": 1617397200000, "open": 2091.12, "high": 2101.05, "low": 2080.19, "close": 2092.07, "volume": 146.79376, "close_time": 1617400799999}, {"open_time": 1617400800000, "open": 2090.99, "high": 2115.93, "low": 2088.37, "close": 2110.36, "volume": 253.47558, "close_time": 1617404399999}, {"open_time": 1617404400000, "open": 2111.5, "high": 2145.24, "low": 2111.5, "close": 2135.37, "volume": 357.02576, "close_time": 1617407999999}, {"open_time": 1617408000000, "open": 2135.37, "high": 2138.79, "low": 2103.36, "close": 2121.27, "volume": 295.86424, "close_time": 1617411599999}, {"open_time": 1617411600000, "open": 2121.75, "high": 2121.75, "low": 2080.18, "close": 2103.51, "volume": 218.65441, "close_time": 1617415199999}, {"open_time": 1617415200000, "open": 2103.52, "high": 2111.61, "low": 2084.04, "close": 2107.33, "volume": 198.00178, "close_time": 1617418799999}, {"open_time": 1617418800000, "open": 2109.77, "high": 2109.78, "low": 2089.51, "close": 2092.8, "volume": 102.34492, "close_time": 1617422399999}, {"open_time": 1617422400000, "open": 2092.8, "high": 2103.01, "low": 2088.08, "close": 2100.85, "volume": 93.51868, "close_time": 1617425999999}, {"open_time": 1617426000000, "open": 2100.23, "high": 2105.84, "low": 2093.63, "close": 2104.86, "volume": 115.38084, "close_time": 1617429599999}, {"open_time": 1617429600000, "open": 2105.73, "high": 2128.03, "low": 2101.72, "close": 2125.42, "volume": 224.09819, "close_time": 1617433199999}, {"open_time": 1617433200000, "open": 2125.2, "high": 2125.89, "low": 2108.64, "close": 2111.26, "volume": 122.93611, "close_time": 1617436799999}, {"open_time": 1617436800000, "open": 2111.91, "high": 2129.54, "low": 2087.87, "close": 2095.3, "volume": 174.94279, "close_time": 1617440399999}, {"open_time": 1617440400000, "open": 2095.2, "high": 2106.8, "low": 2065.93, "close": 2106.8, "volume": 162.62143, "close_time": 1617443999999}, {"open_time": 1617444000000, "open": 2107.0, "high": 2117.97, "low": 2097.46, "close": 2097.54, "volume": 67.50866, "close_time": 1617447599999}, {"open_time": 1617447600000, "open": 2097.37, "high": 2106.99, "low": 2096.81, "close": 2096.81, "volume": 106.73557, "close_time": 1617451199999}, {"open_time": 1617451200000, "open": 2096.57, "high": 2109.07, "low": 2088.92, "close": 2103.41, "volume": 59.18725, "close_time": 1617454799999}, {"open_time": 1617454800000, "open": 2103.42, "high": 2115.88, "low": 2092.52, "close": 2115.88, "volume": 157.43737, "close_time": 1617458399999}, {"open_time": 1617458400000, "open": 2116.52, "high": 2117.5, "low": 2091.87, "close": 2091.87, "volume": 120.1473, "close_time": 1617461999999}, {"open_time": 1617462000000, "open": 2091.36, "high": 2097.53, "low": 2069.98, "close": 2070.58, "volume": 322.67328, "close_time": 1617465599999}, {"open_time": 1617465600000, "open": 2070.53, "high": 2094.8, "low": 2050.48, "close": 2065.84, "volume": 375.41035, "close_time": 1617469199999}, {"open_time": 1617469200000, "open": 2069.8, "high": 2074.94, "low": 2022.02, "close": 2032.33, "volume": 751.45149, "close_time": 1617472799999}, {"open_time": 1617472800000, "open": 2031.3, "high": 2067.84, "low": 2001.93, "close": 2067.52, "volume": 759.94457, "close_time": 1617476399999}, {"open_time": 1617476400000, "open": 2067.49, "high": 2095.25, "low": 2063.9, "close": 2095.25, "volume": 335.51866, "close_time": 1617479999999}, {"open_time": 1617480000000, "open": 2094.25, "high": 2094.25, "low": 2040.9, "close": 2060.64, "volume": 528.35388, "close_time": 1617483599999}, {"open_time": 1617483600000, "open": 2059.72, "high": 2082.9, "low": 2025.48, "close": 2033.94, "volume": 443.4365, "close_time": 1617487199999}, {"open_time": 1617487200000, "open": 2031.81, "high": 2050.65, "low": 2008.52, "close": 2034.49, "volume": 727.89491, "close_time": 1617490799999}, {"open_time": 1617490800000, "open": 2033.12, "high": 2048.31, "low": 2006.59, "close": 2010.35, "volume": 465.12258, "close_time": 1617494399999}, {"open_time": 1617494400000, "open": 2008.7, "high": 2024.41, "low": 1976.47, "close": 2001.68, "volume": 425.21159, "close_time": 1617497999999}, {"open_time": 1617498000000, "open": 2000.76, "high": 2016.41, "low": 1978.01, "close": 2011.25, "volume": 465.88281, "close_time": 1617501599999}, {"open_time": 1617501600000, "open": 2011.25, "high": 2022.2, "low": 2010.46, "close": 2012.95, "volume": 166.58405, "close_time": 1617505199999}, {"open_time": 1617505200000, "open": 2013.09, "high": 2020.09, "low": 1998.54, "close": 2016.39, "volume": 95.27147, "close_time": 1617508799999}, {"open_time": 1617508800000, "open": 2016.33, "high": 2022.34, "low": 2009.95, "close": 2015.43, "volume": 96.65847, "close_time": 1617512399999}, {"open_time": 1617512400000, "open": 2013.78, "high": 2021.12, "low": 2005.56, "close": 2013.64, "volume": 114.36422, "close_time": 1617515999999}, {"open_time": 1617516000000, "open": 2013.43, "high": 2018.42, "low": 2002.43, "close": 2018.42, "volume": 57.46247, "close_time": 1617519599999}, {"open_time": 1617519600000, "open": 2018.11, "high": 2034.18, "low": 2014.37, "close": 2034.18, "volume": 93.71809, "close_time": 1617523199999}, {"open_time": 1617523200000, "open": 2034.91, "high": 2044.37, "low": 2029.55, "close": 2035.76, "volume": 83.796, "close_time": 1617526799999}, {"open_time": 1617526800000, "open": 2039.59, "high": 2060.37, "low": 2037.91, "close": 2057.89, "volume": 133.04904, "close_time": 1617530399999}, {"open_time": 1617530400000, "open": 2058.74, "high": 2063.99, "low": 2046.56, "close": 2055.24, "volume": 95.57449, "close_time": 1617533999999}, {"open_time": 1617534000000, "open": 2056.08, "high": 2060.28, "low": 2039.11, "close": 2040.81, "volume": 74.34563, "close_time": 1617537599999}, {"open_time": 1617537600000, "open": 2045.32, "high": 2072.7, "low": 2033.32, "close": 2066.15, "volume": 124.61366, "close_time": 1617541199999}, {"open_time": 1617541200000, "open": 2067.75, "high": 2085.41, "low": 2067.75, "close": 2080.33, "volume": 161.6573, "close_time": 1617544799999}, {"open_time": 1617544800000, "open": 2082.99, "high": 2090.61, "low": 2072.02, "close": 2084.39, "volume": 168.0566, "close_time": 1617548399999}, {"open_time": 1617548400000, "open": 2084.64, "high": 2092.75, "low": 2068.46, "close": 2077.42, "volume": 220.48774, "close_time": 1617551999999}, {"open_time": 1617552000000, "open": 2078.0, "high": 2085.9, "low": 2063.74, "close": 2074.11, "volume": 116.21712, "close_time": 1617555599999}, {"open_time": 1617555600000, "open": 2075.99, "high": 2081.91, "low": 2069.69, "close": 2076.69, "volume": 183.26427, "close_time": 1617559199999}, {"open_time": 1617559200000, "open": 2081.02, "high": 2083.72, "low": 2067.58, "close": 2072.12, "volume": 118.68859, "close_time": 1617562799999}, {"open_time": 1617562800000, "open": 2072.48, "high": 2074.53, "low": 2055.09, "close": 2060.85, "volume": 183.58946, "close_time": 1617566399999}, {"open_time": 1617566400000, "open": 2063.57, "high": 2065.28, "low": 2050.23, "close": 2062.06, "volume": 82.00333, "close_time": 1617569999999}, {"open_time": 1617570000000, "open": 2061.74, "high": 2077.63, "low": 2059.42, "close": 2076.09, "volume": 157.06218, "close_time": 1617573599999}, {"open_time": 1617573600000, "open": 2076.29, "high": 2076.29, "low": 2052.0, "close": 2069.95, "volume": 113.1694, "close_time": 1617577199999}, {"open_time": 1617577200000, "open": 2071.26, "high": 2080.75, "low": 2070.22, "close": 2076.94, "volume": 97.06953, "close_time": 1617580799999}, {"open_time": 1617580800000, "open": 2075.04, "high": 2084.3, "low": 2054.43, "close": 2054.43, "volume": 200.02323, "close_time": 1617584399999}, {"open_time": 1617584400000, "open": 2055.7, "high": 2061.27, "low": 2049.65, "close": 2055.82, "volume": 104.61025, "close_time": 1617587999999}, {"open_time": 1617588000000, "open": 2055.38, "high": 2055.38, "low": 2037.0, "close": 2045.7, "volume": 168.8587, "close_time": 1617591599999}, {"open_time": 1617591600000, "open": 2041.72, "high": 2048.92, "low": 2023.0, "close": 2028.36, "volume": 151.33133, "close_time": 1617595199999}, {"open_time": 1617595200000, "open": 2027.98, "high": 2037.5, "low": 2020.01, "close": 2022.96, "volume": 177.0767, "close_time": 1617598799999}, {"open_time": 1617598800000, "open": 2020.15, "high": 2030.47, "low": 2007.49, "close": 2008.79, "volume": 165.06019, "close_time": 1617602399999}, {"open_time": 1617602400000, "open": 2007.04, "high": 2026.98, "low": 2002.45, "close": 2016.31, "volume": 230.05283, "close_time": 1617605999999}, {"open_time": 1617606000000, "open": 2013.14, "high": 2032.3, "low": 2009.65, "close": 2028.66, "volume": 91.68257, "close_time": 1617609599999}, {"open_time": 1617609600000, "open": 2028.04, "high": 2031.5, "low": 2012.26, "close": 2027.24, "volume": 65.80159, "close_time": 1617613199999}, {"open_time": 1617613200000, "open": 2027.02, "high": 2046.02, "low": 2022.42, "close": 2043.54, "volume": 70.07417, "close_time": 1617616799999}, {"open_time": 1617616800000, "open": 2042.58, "high": 2048.98, "low": 2035.64, "close": 2048.98, "volume": 96.22416, "close_time": 1617620399999}, {"open_time": 1617620400000, "open": 2049.99, "high": 2056.74, "low": 2043.41, "close": 2055.8, "volume": 65.13919, "close_time": 1617623999999}, {"open_time": 1617624000000, "open": 2056.9, "high": 2068.6, "low": 2053.54, "close": 2062.07, "volume": 97.33575, "close_time": 1617627599999}, {"open_time": 1617627600000, "open": 2062.21, "high": 2081.93, "low": 2052.39, "close": 2079.02, "volume": 222.23421, "close_time": 1617631199999}, {"open_time": 1617631200000, "open": 2081.97, "high": 2124.23, "low": 2079.37, "close": 2117.5, "volume": 526.5163, "close_time": 1617634799999}, {"open_time": 1617634800000, "open": 2120.11, "high": 2122.5, "low": 2100.85, "close": 2113.08, "volume": 252.44767, "close_time": 1617638399999}, {"open_time": 1617638400000, "open": 2113.67, "high": 2121.98, "low": 2097.77, "close": 2109.68, "volume": 264.48175, "close_time": 1617641999999}, {"open_time": 1617642000000, "open": 2111.66, "high": 2115.48, "low": 2087.25, "close": 2107.88, "volume": 157.55298, "close_time": 1617645599999}, {"open_time": 1617645600000, "open": 2107.87, "high": 2110.94, "low": 2094.11, "close": 2098.4, "volume": 142.71537, "close_time": 1617649199999}, {"open_time": 1617649200000, "open": 2100.92, "high": 2109.83, "low": 2097.26, "close": 2104.08, "volume": 75.00596, "close_time": 1617652799999}, {"open_time": 1617652800000, "open": 2107.67, "high": 2132.46, "low": 2099.59, "close": 2103.26, "volume": 263.40102, "close_time": 1617656399999}, {"open_time": 1617656400000, "open": 2104.76, "high": 2117.8, "low": 2104.36, "close": 2107.05, "volume": 78.47577, "close_time": 1617659999999}, {"open_time": 1617660000000, "open": 2109.56, "high": 2124.65, "low": 2107.01, "close": 2112.47, "volume": 126.38589, "close_time": 1617663599999}, {"open_time": 1617663600000, "open": 2111.42, "high": 2111.42, "low": 2084.37, "close": 2108.11, "volume": 188.29321, "close_time": 1617667199999}, {"open_time": 1617667200000, "open": 2108.71, "high": 2143.19, "low": 2108.71, "close": 2140.52, "volume": 349.66924, "close_time": 1617670799999}, {"open_time": 1617670800000, "open": 2142.09, "high": 2151.17, "low": 2119.15, "close": 2122.77, "volume": 349.08065, "close_time": 1617674399999}, {"open_time": 1617674400000, "open": 2122.6, "high": 2135.14, "low": 2108.22, "close": 2128.57, "volume": 122.28422, "close_time": 1617677999999}, {"open_time": 1617678000000, "open": 2128.46, "high": 2136.1, "low": 2112.41, "close": 2113.44, "volume": 77.4868, "close_time": 1617681599999}, {"open_time": 1617681600000, "open": 2114.52, "high": 2126.46, "low": 2114.52, "close": 2123.47, "volume": 50.7369, "close_time": 1617685199999}, {"open_time": 1617685200000, "open": 2125.55, "high": 2145.11, "low": 2121.94, "close": 2129.55, "volume": 134.60799, "close_time": 1617688799999}, {"open_time": 1617688800000, "open": 2131.0, "high": 2133.72, "low": 2120.99, "close": 2133.16, "volume": 76.24452, "close_time": 1617692399999}, {"open_time": 1617692400000, "open": 2129.64, "high": 2130.32, "low": 2090.48, "close": 2099.3, "volume": 78.5392, "close_time": 1617695999999}, {"open_time": 1617696000000, "open": 2099.27, "high": 2113.4, "low": 2085.36, "close": 2087.59, "volume": 286.44403, "close_time": 1617699599999}, {"open_time": 1617699600000, "open": 2085.65, "high": 2117.19, "low": 2084.51, "close": 2115.19, "volume": 171.06016, "close_time": 1617703199999}, {"open_time": 1617703200000, "open": 2115.38, "high": 2130.36, "low": 2099.51, "close": 2099.85, "volume": 136.60508, "close_time": 1617706799999}, {"open_time": 1617706800000, "open": 2099.2, "high": 2118.1, "low": 2099.03, "close": 2113.28, "volume": 68.88383, "close_time": 1617710399999}, {"open_time": 1617710400000, "open": 2113.31, "high": 2128.74, "low": 2109.96, "close": 2109.96, "volume": 83.78704, "close_time": 1617713999999}, {"open_time": 1617714000000, "open": 2113.51, "high": 2118.9, "low": 2099.36, "close": 2102.75, "volume": 74.71548, "close_time": 1617717599999}, {"open_time": 1617717600000, "open": 2101.01, "high": 2101.01, "low": 2046.07, "close": 2079.71, "volume": 505.37599, "close_time": 1617721199999}, {"open_time": 1617721200000, "open": 2079.52, "high": 2089.69, "low": 2067.14, "close": 2087.06, "volume": 161.88871, "close_time": 1617724799999}, {"open_time": 1617724800000, "open": 2084.93, "high": 2111.38, "low": 2075.01, "close": 2103.56, "volume": 166.67153, "close_time": 1617728399999}, {"open_time": 1617728400000, "open": 2103.88, "high": 2128.19, "low": 2098.56, "close": 2125.69, "volume": 121.40637, "close_time": 1617731999999}, {"open_time": 1617732000000, "open": 2125.93, "high": 2128.88, "low": 2108.89, "close": 2124.38, "volume": 130.46717, "close_time": 1617735599999}, {"open_time": 1617735600000, "open": 2124.07, "high": 2124.77, "low": 2100.02, "close": 2113.3, "volume": 91.10909, "close_time": 1617739199999}, {"open_time": 1617739200000, "open": 2116.88, "high": 2123.27, "low": 2102.45, "close": 2120.89, "volume": 146.20316, "close_time": 1617742799999}, {"open_time": 1617742800000, "open": 2122.18, "high": 2122.85, "low": 2085.26, "close": 2112.34, "volume": 217.43581, "close_time": 1617746399999}, {"open_time": 1617746400000, "open": 2109.96, "high": 2122.85, "low": 2098.33, "close": 2111.42, "volume": 235.14374, "close_time": 1617749999999}, {"open_time": 1617750000000, "open": 2113.04, "high": 2121.07, "low": 2107.23, "close": 2111.75, "volume": 63.8541, "close_time": 1617753599999}, {"open_time": 1617753600000, "open": 2113.98, "high": 2129.08, "low": 2086.68, "close": 2093.76, "volume": 197.58726, "close_time": 1617757199999}, {"open_time": 1617757200000, "open": 2092.94, "high": 2102.94, "low": 2081.01, "close": 2097.0, "volume": 227.69129, "close_time": 1617760799999}, {"open_time": 1617760800000, "open": 2098.22, "high": 2114.75, "low": 2096.64, "close": 2109.86, "volume": 44.26339, "close_time": 1617764399999}, {"open_time": 1617764400000, "open": 2111.53, "high": 2115.54, "low": 2100.01, "close": 2104.2, "volume": 107.8855, "close_time": 1617767999999}, {"open_time": 1617768000000, "open": 2104.08, "high": 2105.66, "low": 2077.92, "close": 2088.76, "volume": 117.41783, "close_time": 1617771599999}, {"open_time": 1617771600000, "open": 2091.51, "high": 2104.05, "low": 2080.62, "close": 2101.36, "volume": 79.78718, "close_time": 1617775199999}, {"open_time": 1617775200000, "open": 2103.39, "high": 2110.1, "low": 2086.53, "close": 2090.47, "volume": 71.1815, "close_time": 1617778799999}, {"open_time": 1617778800000, "open": 2089.85, "high": 2089.85, "low": 2067.96, "close": 2075.05, "volume": 228.72857, "close_time": 1617782399999}, {"open_time": 1617782400000, "open": 2074.4, "high": 2074.4, "low": 2050.26, "close": 2066.61, "volume": 158.62378, "close_time": 1617785999999}, {"open_time": 1617786000000, "open": 2062.67, "high": 2064.61, "low": 2022.33, "close": 2053.77, "volume": 552.98878, "close_time": 1617789599999}, {"open_time": 1617789600000, "open": 2051.43, "high": 2057.53, "low": 2002.23, "close": 2007.59, "volume": 284.26248, "close_time": 1617793199999}, {"open_time": 1617793200000, "open": 2004.17, "high": 2020.66, "low": 1958.11, "close": 1978.27, "volume": 917.02203, "close_time": 1617796799999}, {"open_time": 1617796800000, "open": 1977.66, "high": 1986.24, "low": 1931.82, "close": 1983.93, "volume": 781.98218, "close_time": 1617800399999}, {"open_time": 1617800400000, "open": 1982.01, "high": 2008.25, "low": 1975.33, "close": 2003.71, "volume": 137.47611, "close_time": 1617803999999}, {"open_time": 1617804000000, "open": 2001.42, "high": 2012.56, "low": 1991.8, "close": 1995.37, "volume": 100.21363, "close_time": 1617807599999}, {"open_time": 1617807600000, "open": 1997.84, "high": 2007.25, "low": 1973.8, "close": 1979.1, "volume": 141.28562, "close_time": 1617811199999}, {"open_time": 1617811200000, "open": 1974.35, "high": 2009.64, "low": 1958.19, "close": 1996.76, "volume": 266.3536, "close_time": 1617814799999}, {"open_time": 1617814800000, "open": 1997.23, "high": 1997.33, "low": 1961.46, "close": 1965.91, "volume": 255.91647, "close_time": 1617818399999}, {"open_time": 1617818400000, "open": 1965.91, "high": 1991.0, "low": 1962.4, "close": 1964.1, "volume": 207.86111, "close_time": 1617821999999}, {"open_time": 1617822000000, "open": 1963.0, "high": 1983.0, "low": 1937.5, "close": 1983.0, "volume": 349.39033, "close_time": 1617825599999}, {"open_time": 1617825600000, "open": 1981.24, "high": 1988.0, "low": 1962.4, "close": 1988.0, "volume": 243.10708, "close_time": 1617829199999}, {"open_time": 1617829200000, "open": 1987.94, "high": 1998.55, "low": 1979.46, "close": 1996.24, "volume": 120.60672, "close_time": 1617832799999}, {"open_time": 1617832800000, "open": 1994.3, "high": 2013.12, "low": 1992.64, "close": 2007.79, "volume": 125.60515, "close_time": 1617836399999}, {"open_time": 1617836400000, "open": 2004.1, "high": 2013.11, "low": 1958.39, "close": 1964.8, "volume": 269.13152, "close_time": 1617839999999}, {"open_time": 1617840000000, "open": 1963.61, "high": 1990.47, "low": 1948.32, "close": 1986.9, "volume": 134.81298, "close_time": 1617843599999}, {"open_time": 1617843600000, "open": 1986.54, "high": 1996.82, "low": 1978.39, "close": 1992.15, "volume": 191.26837, "close_time": 1617847199999}, {"open_time": 1617847200000, "open": 1991.14, "high": 1995.22, "low": 1980.58, "close": 1993.21, "volume": 77.6902, "close_time": 1617850799999}, {"open_time": 1617850800000, "open": 1995.2, "high": 1998.66, "low": 1984.55, "close": 1997.46, "volume": 147.90048, "close_time": 1617854399999}, {"open_time": 1617854400000, "open": 1997.91, "high": 2025.99, "low": 1997.8, "close": 2018.98, "volume": 172.7562, "close_time": 1617857999999}, {"open_time": 1617858000000, "open": 2018.19, "high": 2023.85, "low": 2004.38, "close": 2004.97, "volume": 72.9288, "close_time": 1617861599999}, {"open_time": 1617861600000, "open": 2012.72, "high": 2021.17, "low": 2010.54, "close": 2019.07, "volume": 41.31256, "close_time": 1617865199999}, {"open_time": 1617865200000, "open": 2019.1, "high": 2032.85, "low": 2015.79, "close": 2028.83, "volume": 63.66141, "close_time": 1617868799999}, {"open_time": 1617868800000, "open": 2028.22, "high": 2036.66, "low": 2009.8, "close": 2013.85, "volume": 87.70986, "close_time": 1617872399999}, {"open_time": 1617872400000, "open": 2017.38, "high": 2021.45, "low": 1996.61, "close": 2000.17, "volume": 78.27674, "close_time": 1617875999999}, {"open_time": 1617876000000, "open": 2001.96, "high": 2005.16, "low": 1983.79, "close": 1998.46, "volume": 68.06199, "close_time": 1617879599999}, {"open_time": 1617879600000, "open": 1994.64, "high": 2004.0, "low": 1992.26, "close": 1999.78, "volume": 27.70785, "close_time": 1617883199999}, {"open_time": 1617883200000, "open": 1995.43, "high": 2034.92, "low": 1993.97, "close": 2028.28, "volume": 164.51609, "close_time": 1617886799999}, {"open_time": 1617886800000, "open": 2029.11, "high": 2038.19, "low": 2019.22, "close": 2029.46, "volume": 108.99568, "close_time": 1617890399999}, {"open_time": 1617890400000, "open": 2029.46, "high": 2051.28, "low": 2028.74, "close": 2042.04, "volume": 128.20383, "close_time": 1617893999999}, {"open_time": 1617894000000, "open": 2042.86, "high": 2060.36, "low": 2042.86, "close": 2058.86, "volume": 102.62602, "close_time": 1617897599999}, {"open_time": 1617897600000, "open": 2060.36, "high": 2076.68, "low": 2059.99, "close": 2067.65, "volume": 472.23922, "close_time": 1617901199999}, {"open_time": 1617901200000, "open": 2067.39, "high": 2069.13, "low": 2058.06, "close": 2063.41, "volume": 44.2726, "close_time": 1617904799999}, {"open_time": 1617904800000, "open": 2064.06, "high": 2071.29, "low": 2059.12, "close": 2066.56, "volume": 51.76972, "close_time": 1617908399999}, {"open_time": 1617908400000, "open": 2070.03, "high": 2071.56, "low": 2050.39, "close": 2057.45, "volume": 89.40445, "close_time": 1617911999999}, {"open_time": 1617912000000, "open": 2057.56, "high": 2066.27, "low": 2050.41, "close": 2054.02, "volume": 233.55258, "close_time": 1617915599999}, {"open_time": 1617915600000, "open": 2055.04, "high": 2055.25, "low": 2044.12, "close": 2049.95, "volume": 67.08284, "close_time": 1617919199999}, {"open_time": 1617919200000, "open": 2049.69, "high": 2073.34, "low": 2049.69, "close": 2071.34, "volume": 85.20012, "close_time": 1617922799999}, {"open_time": 1617922800000, "open": 2072.88, "high": 2084.28, "low": 2071.24, "close": 2079.7, "volume": 48.35001, "close_time": 1617926399999}, {"open_time": 1617926400000, "open": 2080.42, "high": 2095.32, "low": 2079.5, "close": 2090.29, "volume": 113.81711, "close_time": 1617929999999}, {"open_time": 1617930000000, "open": 2094.85, "high": 2097.41, "low": 2078.38, "close": 2080.8, "volume": 68.15797, "close_time": 1617933599999}, {"open_time": 1617933600000, "open": 2079.81, "high": 2086.08, "low": 2073.93, "close": 2074.72, "volume": 52.21463, "close_time": 1617937199999}, {"open_time": 1617937200000, "open": 2073.68, "high": 2080.2, "low": 2069.78, "close": 2072.4, "volume": 40.2802, "close_time": 1617940799999}, {"open_time": 1617940800000, "open": 2074.6, "high": 2079.48, "low": 2073.7, "close": 2073.9, "volume": 25.48802, "close_time": 1617944399999}, {"open_time": 1617944400000, "open": 2076.51, "high": 2082.06, "low": 2072.85, "close": 2072.85, "volume": 69.81458, "close_time": 1617947999999}, {"open_time": 1617948000000, "open": 2070.69, "high": 2081.2, "low": 2070.4, "close": 2073.32, "volume": 39.81565, "close_time": 1617951599999}, {"open_time": 1617951600000, "open": 2070.53, "high": 2078.45, "low": 2060.41, "close": 2078.45, "volume": 42.58503, "close_time": 1617955199999}, {"open_time": 1617955200000, "open": 2076.68, "high": 2077.8, "low": 2062.16, "close": 2068.49, "volume": 30.74716, "close_time": 1617958799999}, {"open_time": 1617958800000, "open": 2069.47, "high": 2077.99, "low": 2067.54, "close": 2077.99, "volume": 32.07089, "close_time": 1617962399999}, {"open_time": 1617962400000, "open": 2078.44, "high": 2100.59, "low": 2076.16, "close": 2087.35, "volume": 86.68543, "close_time": 1617965999999}, {"open_time": 1617966000000, "open": 2088.16, "high": 2094.03, "low": 2079.85, "close": 2082.79, "volume": 68.24841, "close_time": 1617969599999}, {"open_time": 1617969600000, "open": 2085.52, "high": 2088.66, "low": 2071.3, "close": 2076.72, "volume": 49.93727, "close_time": 1617973199999}, {"open_time": 1617973200000, "open": 2079.8, "high": 2085.07, "low": 2070.69, "close": 2075.13, "volume": 133.96261, "close_time": 1617976799999}, {"open_time": 1617976800000, "open": 2074.21, "high": 2081.96, "low": 2054.24, "close": 2066.18, "volume": 148.38136, "close_time": 1617980399999}, {"open_time": 1617980400000, "open": 2067.43, "high": 2068.9, "low": 2057.06, "close": 2061.72, "volume": 86.48399, "close_time": 1617983999999}, {"open_time": 1617984000000, "open": 2063.08, "high": 2069.54, "low": 2048.98, "close": 2069.49, "volume": 96.4821, "close_time": 1617987599999}, {"open_time": 1617987600000, "open": 2069.49, "high": 2078.02, "low": 2067.89, "close": 2074.35, "volume": 44.48138, "close_time": 1617991199999}, {"open_time": 1617991200000, "open": 2076.48, "high": 2080.62, "low": 2069.06, "close": 2074.18, "volume": 72.63316, "close_time": 1617994799999}, {"open_time": 1617994800000, "open": 2080.67, "high": 2083.44, "low": 2070.07, "close": 2078.47, "volume": 75.04694, "close_time": 1617998399999}, {"open_time": 1617998400000, "open": 2079.74, "high": 2081.04, "low": 2069.22, "close": 2072.05, "volume": 11.71006, "close_time": 1618001999999}, {"open_time": 1618002000000, "open": 2070.58, "high": 2080.02, "low": 2066.77, "close": 2073.14, "volume": 55.74372, "close_time": 1618005599999}, {"open_time": 1618005600000, "open": 2074.15, "high": 2077.4, "low": 2062.83, "close": 2065.49, "volume": 70.73901, "close_time": 1618009199999}, {"open_time": 1618009200000, "open": 2065.16, "high": 2071.25, "low": 2056.35, "close": 2067.63, "volume": 70.30437, "close_time": 1618012799999}, {"open_time": 1618012800000, "open": 2067.35, "high": 2074.15, "low": 2058.35, "close": 2065.92, "volume": 39.95989, "close_time": 1618016399999}, {"open_time": 1618016400000, "open": 2069.11, "high": 2096.01, "low": 2060.3, "close": 2095.51, "volume": 155.88462, "close_time": 1618019999999}, {"open_time": 1618020000000, "open": 2096.19, "high": 2116.83, "low": 2087.62, "close": 2115.28, "volume": 151.72838, "close_time": 1618023599999}, {"open_time": 1618023600000, "open": 2116.67, "high": 2150.0, "low": 2116.66, "close": 2142.89, "volume": 370.58203, "close_time": 1618027199999}, {"open_time": 1618027200000, "open": 2144.85, "high": 2197.66, "low": 2144.85, "close": 2189.79, "volume": 409.90319, "close_time": 1618030799999}, {"open_time": 1618030800000, "open": 2193.0, "high": 2198.51, "low": 2159.66, "close": 2172.15, "volume": 142.04485, "close_time": 1618034399999}, {"open_time": 1618034400000, "open": 2173.23, "high": 2183.71, "low": 2165.46, "close": 2171.09, "volume": 48.80936, "close_time": 1618037999999}, {"open_time": 1618038000000, "open": 2171.77, "high": 2172.66, "low": 2150.14, "close": 2158.18, "volume": 81.34805, "close_time": 1618041599999}, {"open_time": 1618041600000, "open": 2162.19, "high": 2175.31, "low": 2157.3, "close": 2160.98, "volume": 62.21115, "close_time": 1618045199999}, {"open_time": 1618045200000, "open": 2162.63, "high": 2167.59, "low": 2159.96, "close": 2163.26, "volume": 68.31907, "close_time": 1618048799999}, {"open_time": 1618048800000, "open": 2167.24, "high": 2175.03, "low": 2150.15, "close": 2162.57, "volume": 64.26224, "close_time": 1618052399999}, {"open_time": 1618052400000, "open": 2163.22, "high": 2166.32, "low": 2157.34, "close": 2158.82, "volume": 69.32848, "close_time": 1618055999999}, {"open_time": 1618056000000, "open": 2160.48, "high": 2166.5, "low": 2131.63, "close": 2141.98, "volume": 128.56719, "close_time": 1618059599999}, {"open_time": 1618059600000, "open": 2144.93, "high": 2158.32, "low": 2135.59, "close": 2155.88, "volume": 49.42413, "close_time": 1618063199999}, {"open_time": 1618063200000, "open": 2158.14, "high": 2160.24, "low": 2147.37, "close": 2157.45, "volume": 51.37068, "close_time": 1618066799999}, {"open_time": 1618066800000, "open": 2158.0, "high": 2165.71, "low": 2147.0, "close": 2156.12, "volume": 81.01533, "close_time": 1618070399999}, {"open_time": 1618070400000, "open": 2158.1, "high": 2166.54, "low": 2147.76, "close": 2153.26, "volume": 97.91864, "close_time": 1618073999999}, {"open_time": 1618074000000, "open": 2153.1, "high": 2153.11, "low": 2137.66, "close": 2144.52, "volume": 55.65117, "close_time": 1618077599999}, {"open_time": 1618077600000, "open": 2139.74, "high": 2143.35, "low": 2120.68, "close": 2142.05, "volume": 148.1127, "close_time": 1618081199999}, {"open_time": 1618081200000, "open": 2142.97, "high": 2142.97, "low": 2124.71, "close": 2128.0, "volume": 67.0149, "close_time": 1618084799999}, {"open_time": 1618084800000, "open": 2127.41, "high": 2134.2, "low": 2083.04, "close": 2096.8, "volume": 199.14262, "close_time": 1618088399999}, {"open_time": 1618088400000, "open": 2093.62, "high": 2116.88, "low": 2087.76, "close": 2116.23, "volume": 101.88435, "close_time": 1618091999999}, {"open_time": 1618092000000, "open": 2114.78, "high": 2123.69, "low": 2111.73, "close": 2111.73, "volume": 41.81487, "close_time": 1618095599999}, {"open_time": 1618095600000, "open": 2109.45, "high": 2140.23, "low": 2107.28, "close": 2134.03, "volume": 110.71439, "close_time": 1618099199999}, {"open_time": 1618099200000, "open": 2137.57, "high": 2145.75, "low": 2124.14, "close": 2137.7, "volume": 119.44988, "close_time": 1618102799999}, {"open_time": 1618102800000, "open": 2136.46, "high": 2152.39, "low": 2129.52, "close": 2152.05, "volume": 102.79954, "close_time": 1618106399999}, {"open_time": 1618106400000, "open": 2151.5, "high": 2154.64, "low": 2144.02, "close": 2153.27, "volume": 76.99026, "close_time": 1618109999999}, {"open_time": 1618110000000, "open": 2151.5, "high": 2156.87, "low": 2143.96, "close": 2144.18, "volume": 61.84255, "close_time": 1618113599999}, {"open_time": 1618113600000, "open": 2143.69, "high": 2143.69, "low": 2127.08, "close": 2133.71, "volume": 55.0855, "close_time": 1618117199999}, {"open_time": 1618117200000, "open": 2130.54, "high": 2134.82, "low": 2115.31, "close": 2122.44, "volume": 113.57137, "close_time": 1618120799999}, {"open_time": 1618120800000, "open": 2122.06, "high": 2136.64, "low": 2113.3, "close": 2128.71, "volume": 68.97738, "close_time": 1618124399999}, {"open_time": 1618124400000, "open": 2127.08, "high": 2132.03, "low": 2121.02, "close": 2131.55, "volume": 15.81796, "close_time": 1618127999999}, {"open_time": 1618128000000, "open": 2135.13, "high": 2146.71, "low": 2133.58, "close": 2143.5, "volume": 38.07837, "close_time": 1618131599999}, {"open_time": 1618131600000, "open": 2143.76, "high": 2148.24, "low": 2126.7, "close": 2139.68, "volume": 130.92209, "close_time": 1618135199999}, {"open_time": 1618135200000, "open": 2140.38, "high": 2160.32, "low": 2136.2, "close": 2141.87, "volume": 72.87617, "close_time": 1618138799999}, {"open_time": 1618138800000, "open": 2143.28, "high": 2152.06, "low": 2136.12, "close": 2149.84, "volume": 31.73777, "close_time": 1618142399999}, {"open_time": 1618142400000, "open": 2149.84, "high": 2152.26, "low": 2136.6, "close": 2143.08, "volume": 42.88689, "close_time": 1618145999999}, {"open_time": 1618146000000, "open": 2147.02, "high": 2147.02, "low": 2124.22, "close": 2126.71, "volume": 37.15769, "close_time": 1618149599999}, {"open_time": 1618149600000, "open": 2126.72, "high": 2142.57, "low": 2124.35, "close": 2139.99, "volume": 100.04805, "close_time": 1618153199999}, {"open_time": 1618153200000, "open": 2140.53, "high": 2154.99, "low": 2134.9, "close": 2149.35, "volume": 73.55089, "close_time": 1618156799999}, {"open_time": 1618156800000, "open": 2149.57, "high": 2156.0, "low": 2135.39, "close": 2136.72, "volume": 88.14079, "close_time": 1618160399999}, {"open_time": 1618160400000, "open": 2137.89, "high": 2149.12, "low": 2131.47, "close": 2146.18, "volume": 39.00331, "close_time": 1618163999999}, {"open_time": 1618164000000, "open": 2149.87, "high": 2153.3, "low": 1521.6, "close": 2152.23, "volume": 652.17227, "close_time": 1618167599999}, {"open_time": 1618167600000, "open": 2151.57, "high": 2164.42, "low": 2139.12, "close": 2143.05, "volume": 224.77842, "close_time": 1618171199999}, {"open_time": 1618171200000, "open": 2143.65, "high": 2148.1, "low": 2140.0, "close": 2143.33, "volume": 46.66288, "close_time": 1618174799999}, {"open_time": 1618174800000, "open": 2144.78, "high": 2144.78, "low": 2130.68, "close": 2135.22, "volume": 87.94639, "close_time": 1618178399999}, {"open_time": 1618178400000, "open": 2133.48, "high": 2145.76, "low": 2125.35, "close": 2145.23, "volume": 101.57846, "close_time": 1618181999999}, {"open_time": 1618182000000, "open": 2145.21, "high": 2150.99, "low": 2139.05, "close": 2150.18, "volume": 131.19689, "close_time": 1618185599999}, {"open_time": 1618185600000, "open": 2150.82, "high": 2161.97, "low": 2134.51, "close": 2137.37, "volume": 120.34897, "close_time": 1618189199999}, {"open_time": 1618189200000, "open": 2139.38, "high": 2154.1, "low": 2137.35, "close": 2145.65, "volume": 105.09112, "close_time": 1618192799999}, {"open_time": 1618192800000, "open": 2145.5, "high": 2146.0, "low": 2130.97, "close": 2135.81, "volume": 86.44202, "close_time": 1618196399999}, {"open_time": 1618196400000, "open": 2137.92, "high": 2152.64, "low": 2136.02, "close": 2148.05, "volume": 109.51698, "close_time": 1618199999999}, {"open_time": 1618200000000, "open": 2149.54, "high": 2163.36, "low": 2149.54, "close": 2153.49, "volume": 201.88134, "close_time": 1618203599999}, {"open_time": 1618203600000, "open": 2154.7, "high": 2155.65, "low": 2145.25, "close": 2149.24, "volume": 80.35399, "close_time": 1618207199999}, {"open_time": 1618207200000, "open": 2150.0, "high": 2189.33, "low": 2144.04, "close": 2185.91, "volume": 209.77338, "close_time": 1618210799999}, {"open_time": 1618210800000, "open": 2185.91, "high": 2201.46, "low": 2178.47, "close": 2181.8, "volume": 414.76648, "close_time": 1618214399999}, {"open_time": 1618214400000, "open": 2185.56, "high": 2190.0, "low": 2177.71, "close": 2183.54, "volume": 153.81701, "close_time": 1618217999999}, {"open_time": 1618218000000, "open": 2182.24, "high": 2185.93, "low": 2130.75, "close": 2143.56, "volume": 425.01016, "close_time": 1618221599999}, {"open_time": 1618221600000, "open": 2143.63, "high": 2158.87, "low": 2119.93, "close": 2138.18, "volume": 287.40298, "close_time": 1618225199999}, {"open_time": 1618225200000, "open": 2138.49, "high": 2151.63, "low": 2132.71, "close": 2149.69, "volume": 156.8544, "close_time": 1618228799999}, {"open_time": 1618228800000, "open": 2149.65, "high": 2155.37, "low": 2141.43, "close": 2154.16, "volume": 119.56787, "close_time": 1618232399999}, {"open_time": 1618232400000, "open": 2155.07, "high": 2160.86, "low": 2148.0, "close": 2149.66, "volume": 34.7213, "close_time": 1618235999999}, {"open_time": 1618236000000, "open": 2150.2, "high": 2150.59, "low": 2128.52, "close": 2128.52, "volume": 102.69024, "close_time": 1618239599999}, {"open_time": 1618239600000, "open": 2128.07, "high": 2136.64, "low": 2117.14, "close": 2122.01, "volume": 200.03816, "close_time": 1618243199999}, {"open_time": 1618243200000, "open": 2120.02, "high": 2135.51, "low": 2103.16, "close": 2129.36, "volume": 333.66816, "close_time": 1618246799999}, {"open_time": 1618246800000, "open": 2127.43, "high": 2129.64, "low": 2119.11, "close": 2120.43, "volume": 119.36207, "close_time": 1618250399999}, {"open_time": 1618250400000, "open": 2118.21, "high": 2139.28, "low": 2115.48, "close": 2139.26, "volume": 96.5651, "close_time": 1618253999999}, {"open_time": 1618254000000, "open": 2138.54, "high": 2144.83, "low": 2134.27, "close": 2141.36, "volume": 61.74377, "close_time": 1618257599999}, {"open_time": 1618257600000, "open": 2143.13, "high": 2150.8, "low": 2134.77, "close": 2147.17, "volume": 124.34371, "close_time": 1618261199999}, {"open_time": 1618261200000, "open": 2149.18, "high": 2150.2, "low": 2139.06, "close": 2146.29, "volume": 47.61854, "close_time": 1618264799999}, {"open_time": 1618264800000, "open": 2147.13, "high": 2150.49, "low": 2140.5, "close": 2149.78, "volume": 83.53103, "close_time": 1618268399999}, {"open_time": 1618268400000, "open": 2150.24, "high": 2150.58, "low": 2137.27, "close": 2137.27, "volume": 82.05635, "close_time": 1618271999999}, {"open_time": 1618272000000, "open": 2138.75, "high": 2160.0, "low": 2137.02, "close": 2159.43, "volume": 110.28906, "close_time": 1618275599999}, {"open_time": 1618275600000, "open": 2158.58, "high": 2172.66, "low": 2149.09, "close": 2165.96, "volume": 90.3301, "close_time": 1618279199999}, {"open_time": 1618279200000, "open": 2167.96, "high": 2170.8, "low": 2160.43, "close": 2165.29, "volume": 107.72857, "close_time": 1618282799999}, {"open_time": 1618282800000, "open": 2167.9, "high": 2175.57, "low": 2162.9, "close": 2163.02, "volume": 107.12989, "close_time": 1618286399999}, {"open_time": 1618286400000, "open": 2166.17, "high": 2171.09, "low": 2159.13, "close": 2162.7, "volume": 55.3154, "close_time": 1618289999999}, {"open_time": 1618290000000, "open": 2164.04, "high": 2168.55, "low": 2161.95, "close": 2164.58, "volume": 58.67876, "close_time": 1618293599999}, {"open_time": 1618293600000, "open": 2165.67, "high": 2191.54, "low": 2152.76, "close": 2157.53, "volume": 149.41282, "close_time": 1618297199999}, {"open_time": 1618297200000, "open": 2159.84, "high": 2171.32, "low": 2150.28, "close": 2162.87, "volume": 159.01711, "close_time": 1618300799999}, {"open_time": 1618300800000, "open": 2165.93, "high": 2228.25, "low": 2165.93, "close": 2220.11, "volume": 814.1173, "close_time": 1618304399999}, {"open_time": 1618304400000, "open": 2220.94, "high": 2223.75, "low": 2195.75, "close": 2215.73, "volume": 262.5245, "close_time": 1618307999999}, {"open_time": 1618308000000, "open": 2216.83, "high": 2219.92, "low": 2207.06, "close": 2212.41, "volume": 114.42282, "close_time": 1618311599999}, {"open_time": 1618311600000, "open": 2215.52, "high": 2230.03, "low": 2209.22, "close": 2228.71, "volume": 141.03625, "close_time": 1618315199999}, {"open_time": 1618315200000, "open": 2228.75, "high": 2232.12, "low": 2217.92, "close": 2226.88, "volume": 77.79237, "close_time": 1618318799999}, {"open_time": 1618318800000, "open": 2227.22, "high": 2230.5, "low": 2219.64, "close": 2226.85, "volume": 121.18959, "close_time": 1618322399999}, {"open_time": 1618322400000, "open": 2227.15, "high": 2263.95, "low": 2223.9, "close": 2262.82, "volume": 248.89661, "close_time": 1618325999999}, {"open_time": 1618326000000, "open": 2262.34, "high": 2277.63, "low": 2243.09, "close": 2276.79, "volume": 272.2663, "close_time": 1618329599999}, {"open_time": 1618329600000, "open": 2276.55, "high": 2293.9, "low": 2260.32, "close": 2271.61, "volume": 372.9807, "close_time": 1618333199999}, {"open_time": 1618333200000, "open": 2272.36, "high": 2312.8, "low": 2269.85, "close": 2310.16, "volume": 241.63973, "close_time": 1618336799999}, {"open_time": 1618336800000, "open": 2309.8, "high": 2317.38, "low": 2256.41, "close": 2264.75, "volume": 452.59446, "close_time": 1618340399999}, {"open_time": 1618340400000, "open": 2266.29, "high": 2303.19, "low": 2265.34, "close": 2296.08, "volume": 300.57196, "close_time": 1618343999999}, {"open_time": 1618344000000, "open": 2299.02, "high": 2307.97, "low": 2284.42, "close": 2301.59, "volume": 202.03346, "close_time": 1618347599999}, {"open_time": 1618347600000, "open": 2300.68, "high": 2300.68, "low": 2277.01, "close": 2279.79, "volume": 179.07491, "close_time": 1618351199999}, {"open_time": 1618351200000, "open": 2282.13, "high": 2288.2, "low": 2268.0, "close": 2285.97, "volume": 187.70873, "close_time": 1618354799999}, {"open_time": 1618354800000, "open": 2285.19, "high": 2304.8, "low": 2283.21, "close": 2299.51, "volume": 130.96874, "close_time": 1618358399999}, {"open_time": 1618358400000, "open": 2301.82, "high": 2312.12, "low": 2290.15, "close": 2298.27, "volume": 193.81605, "close_time": 1618361999999}, {"open_time": 1618362000000, "open": 2298.27, "high": 2299.99, "low": 2283.5, "close": 2291.85, "volume": 146.84677, "close_time": 1618365599999}, {"open_time": 1618365600000, "open": 2291.82, "high": 2295.04, "low": 2281.89, "close": 2294.83, "volume": 108.75256, "close_time": 1618369199999}, {"open_time": 1618369200000, "open": 2292.35, "high": 2350.0, "low": 2290.96, "close": 2346.91, "volume": 542.66326, "close_time": 1618372799999}, {"open_time": 1618372800000, "open": 2347.47, "high": 2377.21, "low": 2341.18, "close": 2371.61, "volume": 362.70309, "close_time": 1618376399999}, {"open_time": 1618376400000, "open": 2371.87, "high": 2389.28, "low": 2354.28, "close": 2359.47, "volume": 334.67658, "close_time": 1618379999999}, {"open_time": 1618380000000, "open": 2360.36, "high": 2402.03, "low": 2354.29, "close": 2388.49, "volume": 366.10827, "close_time": 1618383599999}, {"open_time": 1618383600000, "open": 2387.07, "high": 2390.73, "low": 2371.49, "close": 2371.49, "volume": 98.1155, "close_time": 1618387199999}, {"open_time": 1618387200000, "open": 2371.59, "high": 2384.68, "low": 2320.62, "close": 2346.78, "volume": 289.65629, "close_time": 1618390799999}, {"open_time": 1618390800000, "open": 2350.04, "high": 2360.52, "low": 2310.14, "close": 2341.42, "volume": 343.7709, "close_time": 1618394399999}, {"open_time": 1618394400000, "open": 2342.73, "high": 2361.1, "low": 2333.53, "close": 2358.76, "volume": 129.64171, "close_time": 1618397999999}, {"open_time": 1618398000000, "open": 2358.76, "high": 2393.42, "low": 2357.68, "close": 2389.57, "volume": 238.678, "close_time": 1618401599999}, {"open_time": 1618401600000, "open": 2391.2, "high": 2393.08, "low": 2351.28, "close": 2361.79, "volume": 248.64436, "close_time": 1618405199999}, {"open_time": 1618405200000, "open": 2359.61, "high": 2388.89, "low": 2349.22, "close": 2355.16, "volume": 246.7067, "close_time": 1618408799999}, {"open_time": 1618408800000, "open": 2354.07, "high": 2354.07, "low": 2295.0, "close": 2331.58, "volume": 646.97236, "close_time": 1618412399999}, {"open_time": 1618412400000, "open": 2328.33, "high": 2364.17, "low": 2319.89, "close": 2349.12, "volume": 528.72943, "close_time": 1618415999999}, {"open_time": 1618416000000, "open": 2350.51, "high": 2385.56, "low": 2339.96, "close": 2375.08, "volume": 389.31523, "close_time": 1618419599999}, {"open_time": 1618419600000, "open": 2371.69, "high": 2385.77, "low": 2323.87, "close": 2329.63, "volume": 558.1556, "close_time": 1618423199999}, {"open_time": 1618423200000, "open": 2328.38, "high": 2353.72, "low": 2303.23, "close": 2336.64, "volume": 624.13622, "close_time": 1618426799999}, {"open_time": 1618426800000, "open": 2336.16, "high": 2351.15, "low": 2309.28, "close": 2334.4, "volume": 297.46095, "close_time": 1618430399999}, {"open_time": 1618430400000, "open": 2335.77, "high": 2373.02, "low": 2323.54, "close": 2371.79, "volume": 159.7882, "close_time": 1618433999999}, {"open_time": 1618434000000, "open": 2371.82, "high": 2430.38, "low": 2370.05, "close": 2426.44, "volume": 426.23187, "close_time": 1618437599999}, {"open_time": 1618437600000, "open": 2424.57, "high": 2437.42, "low": 2412.48, "close": 2425.7, "volume": 415.10957, "close_time": 1618441199999}, {"open_time": 1618441200000, "open": 2429.91, "high": 2447.56, "low": 2413.73, "close": 2431.93, "volume": 297.19126, "close_time": 1618444799999}, {"open_time": 1618444800000, "open": 2435.4, "high": 2450.24, "low": 2417.25, "close": 2417.25, "volume": 302.80957, "close_time": 1618448399999}, {"open_time": 1618448400000, "open": 2416.58, "high": 2429.02, "low": 2399.66, "close": 2420.2, "volume": 182.74398, "close_time": 1618451999999}, {"open_time": 1618452000000, "open": 2418.05, "high": 2438.96, "low": 2403.57, "close": 2425.47, "volume": 147.068, "close_time": 1618455599999}, {"open_time": 1618455600000, "open": 2425.47, "high": 2479.73, "low": 2416.38, "close": 2476.23, "volume": 256.23476, "close_time": 1618459199999}, {"open_time": 1618459200000, "open": 2476.51, "high": 2478.71, "low": 2449.06, "close": 2450.7, "volume": 275.08477, "close_time": 1618462799999}, {"open_time": 1618462800000, "open": 2452.6, "high": 2475.7, "low": 2446.3, "close": 2467.22, "volume": 84.16143, "close_time": 1618466399999}, {"open_time": 1618466400000, "open": 2470.38, "high": 2479.31, "low": 2456.1, "close": 2461.5, "volume": 98.55638, "close_time": 1618469999999}, {"open_time": 1618470000000, "open": 2464.71, "high": 2477.86, "low": 2459.0, "close": 2470.44, "volume": 425.73913, "close_time": 1618473599999}, {"open_time": 1618473600000, "open": 2470.3, "high": 2486.04, "low": 2430.87, "close": 2435.96, "volume": 224.55709, "close_time": 1618477199999}, {"open_time": 1618477200000, "open": 2438.12, "high": 2457.33, "low": 2433.8, "close": 2451.41, "volume": 140.64987, "close_time": 1618480799999}, {"open_time": 1618480800000, "open": 2452.82, "high": 2457.89, "low": 2409.78, "close": 2409.78, "volume": 204.68589, "close_time": 1618484399999}, {"open_time": 1618484400000, "open": 2413.48, "high": 2436.65, "low": 2405.03, "close": 2427.89, "volume": 116.64446, "close_time": 1618487999999}, {"open_time": 1618488000000, "open": 2428.66, "high": 2442.54, "low": 2424.57, "close": 2439.63, "volume": 90.93183, "close_time": 1618491599999}, {"open_time": 1618491600000, "open": 2438.41, "high": 2471.29, "low": 2435.53, "close": 2466.4, "volume": 182.00086, "close_time": 1618495199999}, {"open_time": 1618495200000, "open": 2467.98, "high": 2477.72, "low": 2450.8, "close": 2463.51, "volume": 162.44267, "close_time": 1618498799999}, {"open_time": 1618498800000, "open": 2464.75, "high": 2470.13, "low": 2449.13, "close": 2462.38, "volume": 179.60066, "close_time": 1618502399999}, {"open_time": 1618502400000, "open": 2462.53, "high": 2484.0, "low": 2452.87, "close": 2453.54, "volume": 203.60389, "close_time": 1618505999999}, {"open_time": 1618506000000, "open": 2454.7, "high": 2459.28, "low": 2434.13, "close": 2459.22, "volume": 184.49234, "close_time": 1618509599999}, {"open_time": 1618509600000, "open": 2458.78, "high": 2470.87, "low": 2449.7, "close": 2467.69, "volume": 121.057, "close_time": 1618513199999}, {"open_time": 1618513200000, "open": 2467.69, "high": 2490.22, "low": 2459.51, "close": 2479.76, "volume": 264.64568, "close_time": 1618516799999}, {"open_time": 1618516800000, "open": 2480.88, "high": 2499.72, "low": 2478.16, "close": 2499.63, "volume": 413.21328, "close_time": 1618520399999}, {"open_time": 1618520400000, "open": 2498.96, "high": 2498.99, "low": 2483.47, "close": 2496.63, "volume": 153.66189, "close_time": 1618523999999}, {"open_time": 1618524000000, "open": 2497.75, "high": 2540.17, "low": 2491.92, "close": 2527.51, "volume": 506.00582, "close_time": 1618527599999}, {"open_time": 1618527600000, "open": 2529.62, "high": 2543.18, "low": 2503.54, "close": 2513.89, "volume": 208.61191, "close_time": 1618531199999}, {"open_time": 1618531200000, "open": 2514.27, "high": 2547.2, "low": 2514.27, "close": 2528.07, "volume": 314.79993, "close_time": 1618534799999}, {"open_time": 1618534800000, "open": 2528.07, "high": 2534.8, "low": 2476.45, "close": 2508.83, "volume": 252.88595, "close_time": 1618538399999}, {"open_time": 1618538400000, "open": 2504.74, "high": 2517.28, "low": 2482.65, "close": 2484.32, "volume": 262.59018, "close_time": 1618541999999}, {"open_time": 1618542000000, "open": 2488.06, "high": 2510.0, "low": 2479.11, "close": 2497.01, "volume": 291.68209, "close_time": 1618545599999}, {"open_time": 1618545600000, "open": 2497.41, "high": 2497.41, "low": 2419.18, "close": 2423.99, "volume": 723.03391, "close_time": 1618549199999}, {"open_time": 1618549200000, "open": 2421.48, "high": 2455.09, "low": 2401.38, "close": 2417.67, "volume": 695.22111, "close_time": 1618552799999}, {"open_time": 1618552800000, "open": 2420.34, "high": 2420.34, "low": 2373.91, "close": 2417.41, "volume": 846.19545, "close_time": 1618556399999}, {"open_time": 1618556400000, "open": 2412.3, "high": 2432.55, "low": 2391.47, "close": 2425.55, "volume": 233.71603, "close_time": 1618559999999}, {"open_time": 1618560000000, "open": 2426.27, "high": 2450.02, "low": 2412.28, "close": 2417.9, "volume": 140.02021, "close_time": 1618563599999}, {"open_time": 1618563600000, "open": 2418.65, "high": 2418.83, "low": 2361.67, "close": 2385.71, "volume": 511.8463, "close_time": 1618567199999}, {"open_time": 1618567200000, "open": 2381.77, "high": 2403.27, "low": 2346.06, "close": 2350.81, "volume": 350.17661, "close_time": 1618570799999}, {"open_time": 1618570800000, "open": 2350.79, "high": 2383.42, "low": 2329.82, "close": 2382.47, "volume": 478.66418, "close_time": 1618574399999}, {"open_time": 1618574400000, "open": 2382.45, "high": 2398.2, "low": 2362.12, "close": 2381.23, "volume": 451.5157, "close_time": 1618577999999}, {"open_time": 1618578000000, "open": 2378.56, "high": 2406.54, "low": 2300.79, "close": 2351.24, "volume": 870.75547, "close_time": 1618581599999}, {"open_time": 1618581600000, "open": 2350.01, "high": 2418.46, "low": 2347.3, "close": 2405.86, "volume": 1051.98266, "close_time": 1618585199999}, {"open_time": 1618585200000, "open": 2405.86, "high": 2436.5, "low": 2391.05, "close": 2428.86, "volume": 674.69577, "close_time": 1618588799999}, {"open_time": 1618588800000, "open": 2429.11, "high": 2435.02, "low": 2403.06, "close": 2426.26, "volume": 438.52259, "close_time": 1618592399999}, {"open_time": 1618592400000, "open": 2428.02, "high": 2440.0, "low": 2415.46, "close": 2429.54, "volume": 164.56854, "close_time": 1618595999999}, {"open_time": 1618596000000, "open": 2425.25, "high": 2437.25, "low": 2402.22, "close": 2431.33, "volume": 293.72502, "close_time": 1618599599999}, {"open_time": 1618599600000, "open": 2432.83, "high": 2436.37, "low": 2402.7, "close": 2431.09, "volume": 236.79875, "close_time": 1618603199999}, {"open_time": 1618603200000, "open": 2430.42, "high": 2458.84, "low": 2422.27, "close": 2458.54, "volume": 303.25632, "close_time": 1618606799999}, {"open_time": 1618606800000, "open": 2457.47, "high": 2465.69, "low": 2439.19, "close": 2447.04, "volume": 123.45025, "close_time": 1618610399999}, {"open_time": 1618610400000, "open": 2445.43, "high": 2454.94, "low": 2420.5, "close": 2420.85, "volume": 179.1717, "close_time": 1618613999999}, {"open_time": 1618614000000, "open": 2421.52, "high": 2434.38, "low": 2418.37, "close": 2424.38, "volume": 149.28749, "close_time": 1618617599999}, {"open_time": 1618617600000, "open": 2426.37, "high": 2478.97, "low": 2426.12, "close": 2459.52, "volume": 384.79865, "close_time": 1618621199999}, {"open_time": 1618621200000, "open": 2460.71, "high": 2489.2, "low": 2460.71, "close": 2476.37, "volume": 208.92148, "close_time": 1618624799999}, {"open_time": 1618624800000, "open": 2477.09, "high": 2491.27, "low": 2475.18, "close": 2483.75, "volume": 186.70002, "close_time": 1618628399999}, {"open_time": 1618628400000, "open": 2487.87, "high": 2492.44, "low": 2463.21, "close": 2487.58, "volume": 229.04429, "close_time": 1618631999999}, {"open_time": 1618632000000, "open": 2490.3, "high": 2495.78, "low": 2475.32, "close": 2481.1, "volume": 132.26473, "close_time": 1618635599999}, {"open_time": 1618635600000, "open": 2478.15, "high": 2483.32, "low": 2467.45, "close": 2476.64, "volume": 59.85812, "close_time": 1618639199999}, {"open_time": 1618639200000, "open": 2480.07, "high": 2482.05, "low": 2463.93, "close": 2465.74, "volume": 78.25225, "close_time": 1618642799999}, {"open_time": 1618642800000, "open": 2464.33, "high": 2472.71, "low": 2451.8, "close": 2461.16, "volume": 286.97768, "close_time": 1618646399999}, {"open_time": 1618646400000, "open": 2461.09, "high": 2476.09, "low": 2461.04, "close": 2467.4, "volume": 74.22447, "close_time": 1618649999999}, {"open_time": 1618650000000, "open": 2470.28, "high": 2470.28, "low": 2421.93, "close": 2436.2, "volume": 116.25626, "close_time": 1618653599999}, {"open_time": 1618653600000, "open": 2436.21, "high": 2442.97, "low": 2411.17, "close": 2417.41, "volume": 77.29269, "close_time": 1618657199999}, {"open_time": 1618657200000, "open": 2418.61, "high": 2429.26, "low": 2392.85, "close": 2410.01, "volume": 209.14932, "close_time": 1618660799999}, {"open_time": 1618660800000, "open": 2409.8, "high": 2417.57, "low": 2388.71, "close": 2411.96, "volume": 210.76346, "close_time": 1618664399999}, {"open_time": 1618664400000, "open": 2409.9, "high": 2414.84, "low": 2375.58, "close": 2403.76, "volume": 174.15158, "close_time": 1618667999999}, {"open_time": 1618668000000, "open": 2401.78, "high": 2419.57, "low": 2380.0, "close": 2384.95, "volume": 195.46989, "close_time": 1618671599999}, {"open_time": 1618671600000, "open": 2380.09, "high": 2385.99, "low": 2330.5, "close": 2344.92, "volume": 373.95233, "close_time": 1618675199999}, {"open_time": 1618675200000, "open": 2343.4, "high": 2367.15, "low": 2313.75, "close": 2350.0, "volume": 710.72013, "close_time": 1618678799999}, {"open_time": 1618678800000, "open": 2351.71, "high": 2370.03, "low": 2322.4, "close": 2324.86, "volume": 313.0579, "close_time": 1618682399999}, {"open_time": 1618682400000, "open": 2324.34, "high": 2375.67, "low": 2317.52, "close": 2362.37, "volume": 313.54928, "close_time": 1618685999999}, {"open_time": 1618686000000, "open": 2364.94, "high": 2383.54, "low": 2364.92, "close": 2379.14, "volume": 228.9904, "close_time": 1618689599999}, {"open_time": 1618689600000, "open": 2378.06, "high": 2390.52, "low": 2370.53, "close": 2389.9, "volume": 133.82695, "close_time": 1618693199999}, {"open_time": 1618693200000, "open": 2389.16, "high": 2393.19, "low": 2378.68, "close": 2388.16, "volume": 90.68317, "close_time": 1618696799999}, {"open_time": 1618696800000, "open": 2390.37, "high": 2395.0, "low": 2364.3, "close": 2377.36, "volume": 193.04669, "close_time": 1618700399999}, {"open_time": 1618700400000, "open": 2376.67, "high": 2382.65, "low": 2314.36, "close": 2318.52, "volume": 379.05846, "close_time": 1618703999999}, {"open_time": 1618704000000, "open": 2317.82, "high": 2339.27, "low": 2247.95, "close": 2283.21, "volume": 1314.86774, "close_time": 1618707599999}, {"open_time": 1618707600000, "open": 2281.74, "high": 2309.6, "low": 2255.78, "close": 2284.91, "volume": 520.16033, "close_time": 1618711199999}, {"open_time": 1618711200000, "open": 2283.7, "high": 2295.83, "low": 2244.89, "close": 2254.3, "volume": 415.62282, "close_time": 1618714799999}, {"open_time": 1618714800000, "open": 2253.2, "high": 2268.19, "low": 1902.84, "close": 2162.0, "volume": 1853.9946, "close_time": 1618718399999}, {"open_time": 1618718400000, "open": 2161.51, "high": 2206.69, "low": 2129.29, "close": 2152.41, "volume": 1089.59125, "close_time": 1618721999999}, {"open_time": 1618722000000, "open": 2147.48, "high": 2188.83, "low": 2144.33, "close": 2176.88, "volume": 878.33783, "close_time": 1618725599999}, {"open_time": 1618725600000, "open": 2175.83, "high": 2209.93, "low": 2169.38, "close": 2187.17, "volume": 427.6266, "close_time": 1618729199999}, {"open_time": 1618729200000, "open": 2189.49, "high": 2228.67, "low": 2186.49, "close": 2209.01, "volume": 299.57522, "close_time": 1618732799999}, {"open_time": 1618732800000, "open": 2211.73, "high": 2222.36, "low": 2128.0, "close": 2136.99, "volume": 674.32163, "close_time": 1618736399999}, {"open_time": 1618736400000, "open": 2138.74, "high": 2154.53, "low": 2078.29, "close": 2117.74, "volume": 1840.62835, "close_time": 1618739999999}, {"open_time": 1618740000000, "open": 2118.04, "high": 2143.46, "low": 2098.06, "close": 2118.37, "volume": 908.07834, "close_time": 1618743599999}, {"open_time": 1618743600000, "open": 2117.24, "high": 2140.21, "low": 2039.46, "close": 2051.62, "volume": 731.38856, "close_time": 1618747199999}, {"open_time": 1618747200000, "open": 2051.8, "high": 2106.87, "low": 2047.55, "close": 2100.55, "volume": 948.93975, "close_time": 1618750799999}, {"open_time": 1618750800000, "open": 2100.26, "high": 2124.93, "low": 2083.87, "close": 2115.29, "volume": 561.45973, "close_time": 1618754399999}, {"open_time": 1618754400000, "open": 2118.6, "high": 2149.84, "low": 2112.13, "close": 2124.94, "volume": 395.04242, "close_time": 1618757999999}, {"open_time": 1618758000000, "open": 2126.96, "high": 2148.64, "low": 2118.69, "close": 2146.2, "volume": 250.09736, "close_time": 1618761599999}, {"open_time": 1618761600000, "open": 2144.99, "high": 2180.86, "low": 2139.21, "close": 2158.97, "volume": 245.91507, "close_time": 1618765199999}, {"open_time": 1618765200000, "open": 2160.09, "high": 2170.98, "low": 2134.42, "close": 2146.57, "volume": 231.78325, "close_time": 1618768799999}, {"open_time": 1618768800000, "open": 2144.85, "high": 2176.39, "low": 2136.66, "close": 2171.11, "volume": 157.64114, "close_time": 1618772399999}, {"open_time": 1618772400000, "open": 2172.99, "high": 2194.19, "low": 2172.85, "close": 2189.11, "volume": 180.37335, "close_time": 1618775999999}, {"open_time": 1618776000000, "open": 2191.65, "high": 2226.58, "low": 2186.01, "close": 2223.8, "volume": 162.57018, "close_time": 1618779599999}, {"open_time": 1618779600000, "open": 2222.97, "high": 2224.69, "low": 2189.09, "close": 2219.01, "volume": 212.61829, "close_time": 1618783199999}, {"open_time": 1618783200000, "open": 2220.33, "high": 2248.34, "low": 2210.51, "close": 2237.68, "volume": 232.0414, "close_time": 1618786799999}, {"open_time": 1618786800000, "open": 2240.78, "high": 2248.55, "low": 2222.38, "close": 2235.73, "volume": 188.83439, "close_time": 1618790399999}, {"open_time": 1618790400000, "open": 2237.42, "high": 2258.72, "low": 2198.19, "close": 2254.28, "volume": 395.24973, "close_time": 1618793999999}, {"open_time": 1618794000000, "open": 2259.46, "high": 2270.55, "low": 2235.31, "close": 2245.5, "volume": 352.24354, "close_time": 1618797599999}, {"open_time": 1618797600000, "open": 2245.56, "high": 2257.93, "low": 2230.48, "close": 2250.74, "volume": 139.43512, "close_time": 1618801199999}, {"open_time": 1618801200000, "open": 2252.09, "high": 2277.75, "low": 2242.1, "close": 2266.68, "volume": 135.12457, "close_time": 1618804799999}, {"open_time": 1618804800000, "open": 2266.69, "high": 2268.54, "low": 2255.09, "close": 2263.5, "volume": 106.91592, "close_time": 1618808399999}, {"open_time": 1618808400000, "open": 2262.81, "high": 2264.69, "low": 2232.52, "close": 2241.8, "volume": 150.31271, "close_time": 1618811999999}, {"open_time": 1618812000000, "open": 2240.41, "high": 2266.12, "low": 2236.05, "close": 2264.02, "volume": 122.4586, "close_time": 1618815599999}, {"open_time": 1618815600000, "open": 2261.21, "high": 2274.34, "low": 2253.32, "close": 2270.54, "volume": 127.46423, "close_time": 1618819199999}, {"open_time": 1618819200000, "open": 2270.33, "high": 2274.87, "low": 2240.5, "close": 2242.85, "volume": 91.03899, "close_time": 1618822799999}, {"open_time": 1618822800000, "open": 2241.35, "high": 2249.25, "low": 2226.29, "close": 2228.15, "volume": 145.94421, "close_time": 1618826399999}, {"open_time": 1618826400000, "open": 2228.74, "high": 2232.56, "low": 2198.37, "close": 2219.09, "volume": 156.04598, "close_time": 1618829999999}, {"open_time": 1618830000000, "open": 2218.49, "high": 2250.36, "low": 2215.22, "close": 2243.98, "volume": 101.96994, "close_time": 1618833599999}, {"open_time": 1618833600000, "open": 2246.32, "high": 2253.04, "low": 2220.0, "close": 2222.54, "volume": 186.31041, "close_time": 1618837199999}, {"open_time": 1618837200000, "open": 2220.12, "high": 2231.55, "low": 2198.91, "close": 2215.71, "volume": 240.14476, "close_time": 1618840799999}, {"open_time": 1618840800000, "open": 2215.71, "high": 2215.71, "low": 2120.16, "close": 2146.98, "volume": 597.92953, "close_time": 1618844399999}, {"open_time": 1618844400000, "open": 2144.54, "high": 2156.23, "low": 2079.2, "close": 2092.22, "volume": 1124.13305, "close_time": 1618847999999}, {"open_time": 1618848000000, "open": 2093.82, "high": 2142.81, "low": 2083.41, "close": 2104.95, "volume": 1053.60011, "close_time": 1618851599999}, {"open_time": 1618851600000, "open": 2103.97, "high": 2149.08, "low": 2091.6, "close": 2144.41, "volume": 632.08861, "close_time": 1618855199999}, {"open_time": 1618855200000, "open": 2144.59, "high": 2184.34, "low": 2142.72, "close": 2168.42, "volume": 478.20827, "close_time": 1618858799999}, {"open_time": 1618858800000, "open": 2168.34, "high": 2187.93, "low": 2155.94, "close": 2187.63, "volume": 267.38377, "close_time": 1618862399999}, {"open_time": 1618862400000, "open": 2187.37, "high": 2215.49, "low": 2174.73, "close": 2204.58, "volume": 243.53426, "close_time": 1618865999999}, {"open_time": 1618866000000, "open": 2203.98, "high": 2220.0, "low": 2178.45, "close": 2200.85, "volume": 132.97809, "close_time": 1618869599999}, {"open_time": 1618869600000, "open": 2201.41, "high": 2210.0, "low": 2180.41, "close": 2190.78, "volume": 263.76634, "close_time": 1618873199999}, {"open_time": 1618873200000, "open": 2188.84, "high": 2200.9, "low": 2152.76, "close": 2160.5, "volume": 579.61399, "close_time": 1618876799999}, {"open_time": 1618876800000, "open": 2162.94, "high": 2176.19, "low": 2065.68, "close": 2087.62, "volume": 982.52407, "close_time": 1618880399999}, {"open_time": 1618880400000, "open": 2087.0, "high": 2129.57, "low": 2080.59, "close": 2098.37, "volume": 644.31377, "close_time": 1618883999999}, {"open_time": 1618884000000, "open": 2095.22, "high": 2105.53, "low": 2052.14, "close": 2093.56, "volume": 424.4199, "close_time": 1618887599999}, {"open_time": 1618887600000, "open": 2093.85, "high": 2111.51, "low": 2078.32, "close": 2107.57, "volume": 289.80144, "close_time": 1618891199999}, {"open_time": 1618891200000, "open": 2104.61, "high": 2147.2, "low": 2096.89, "close": 2139.38, "volume": 420.3257, "close_time": 1618894799999}, {"open_time": 1618894800000, "open": 2139.84, "high": 2144.32, "low": 2109.46, "close": 2118.25, "volume": 281.60362, "close_time": 1618898399999}, {"open_time": 1618898400000, "open": 2118.57, "high": 2130.04, "low": 2061.5, "close": 2075.98, "volume": 292.66838, "close_time": 1618901999999}, {"open_time": 1618902000000, "open": 2077.09, "high": 2097.36, "low": 2056.68, "close": 2091.29, "volume": 501.6926, "close_time": 1618905599999}, {"open_time": 1618905600000, "open": 2092.73, "high": 2151.63, "low": 2088.27, "close": 2143.22, "volume": 393.19184, "close_time": 1618909199999}, {"open_time": 1618909200000, "open": 2143.43, "high": 2158.18, "low": 2130.52, "close": 2137.83, "volume": 281.92611, "close_time": 1618912799999}, {"open_time": 1618912800000, "open": 2138.89, "high": 2191.56, "low": 2137.06, "close": 2182.17, "volume": 359.08593, "close_time": 1618916399999}, {"open_time": 1618916400000, "open": 2183.33, "high": 2199.53, "low": 2173.09, "close": 2195.73, "volume": 224.13495, "close_time": 1618919999999}, {"open_time": 1618920000000, "open": 2195.73, "high": 2196.48, "low": 2165.03, "close": 2180.38, "volume": 229.59131, "close_time": 1618923599999}, {"open_time": 1618923600000, "open": 2185.38, "high": 2223.52, "low": 2178.85, "close": 2220.88, "volume": 393.6309, "close_time": 1618927199999}, {"open_time": 1618927200000, "open": 2221.86, "high": 2229.48, "low": 2167.92, "close": 2174.21, "volume": 348.02916, "close_time": 1618930799999}, {"open_time": 1618930800000, "open": 2174.0, "high": 2187.41, "low": 2141.63, "close": 2185.07, "volume": 467.07862, "close_time": 1618934399999}, {"open_time": 1618934400000, "open": 2189.07, "high": 2257.0, "low": 2173.39, "close": 2249.29, "volume": 534.13952, "close_time": 1618937999999}, {"open_time": 1618938000000, "open": 2252.97, "high": 2270.95, "low": 2236.92, "close": 2269.16, "volume": 628.48865, "close_time": 1618941599999}, {"open_time": 1618941600000, "open": 2271.91, "high": 2297.59, "low": 2255.48, "close": 2283.97, "volume": 411.9298, "close_time": 1618945199999}, {"open_time": 1618945200000, "open": 2286.36, "high": 2326.59, "low": 2275.73, "close": 2322.56, "volume": 281.20204, "close_time": 1618948799999}, {"open_time": 1618948800000, "open": 2327.62, "high": 2334.99, "low": 2295.44, "close": 2306.15, "volume": 558.83835, "close_time": 1618952399999}, {"open_time": 1618952400000, "open": 2307.91, "high": 2343.97, "low": 2305.2, "close": 2340.22, "volume": 284.94079, "close_time": 1618955999999}, {"open_time": 1618956000000, "open": 2336.9, "high": 2346.0, "low": 2300.84, "close": 2321.17, "volume": 380.01089, "close_time": 1618959599999}, {"open_time": 1618959600000, "open": 2318.97, "high": 2336.61, "low": 2313.96, "close": 2330.39, "volume": 778.06536, "close_time": 1618963199999}, {"open_time": 1618963200000, "open": 2330.92, "high": 2361.87, "low": 2282.76, "close": 2285.51, "volume": 477.8231, "close_time": 1618966799999}, {"open_time": 1618966800000, "open": 2287.19, "high": 2329.67, "low": 2281.06, "close": 2323.29, "volume": 385.03926, "close_time": 1618970399999}, {"open_time": 1618970400000, "open": 2320.76, "high": 2337.25, "low": 2303.19, "close": 2326.93, "volume": 228.17661, "close_time": 1618973999999}, {"open_time": 1618974000000, "open": 2326.44, "high": 2329.15, "low": 2282.51, "close": 2283.27, "volume": 303.3226, "close_time": 1618977599999}, {"open_time": 1618977600000, "open": 2284.5, "high": 2314.51, "low": 2274.64, "close": 2308.59, "volume": 254.55185, "close_time": 1618981199999}, {"open_time": 1618981200000, "open": 2305.56, "high": 2317.9, "low": 2282.5, "close": 2303.4, "volume": 193.57969, "close_time": 1618984799999}, {"open_time": 1618984800000, "open": 2297.38, "high": 2329.98, "low": 2286.24, "close": 2316.02, "volume": 341.59092, "close_time": 1618988399999}, {"open_time": 1618988400000, "open": 2314.34, "high": 2314.36, "low": 2283.84, "close": 2291.13, "volume": 219.79505, "close_time": 1618991999999}, {"open_time": 1618992000000, "open": 2294.94, "high": 2302.65, "low": 2263.65, "close": 2296.71, "volume": 422.40928, "close_time": 1618995599999}, {"open_time": 1618995600000, "open": 2295.75, "high": 2311.62, "low": 2284.12, "close": 2298.81, "volume": 253.05465, "close_time": 1618999199999}, {"open_time": 1618999200000, "open": 2298.71, "high": 2300.77, "low": 2256.58, "close": 2263.19, "volume": 302.45937, "close_time": 1619002799999}, {"open_time": 1619002800000, "open": 2263.49, "high": 2278.91, "low": 2236.6, "close": 2264.73, "volume": 419.99845, "close_time": 1619006399999}, {"open_time": 1619006400000, "open": 2264.45, "high": 2381.45, "low": 2259.91, "close": 2367.92, "volume": 829.14821, "close_time": 1619009999999}, {"open_time": 1619010000000, "open": 2368.23, "high": 2387.0, "low": 2359.26, "close": 2387.0, "volume": 489.98258, "close_time": 1619013599999}, {"open_time": 1619013600000, "open": 2387.23, "high": 2441.24, "low": 2361.21, "close": 2441.24, "volume": 492.18346, "close_time": 1619017199999}, {"open_time": 1619017200000, "open": 2441.24, "high": 2449.91, "low": 2406.2, "close": 2442.03, "volume": 607.41779, "close_time": 1619020799999}, {"open_time": 1619020800000, "open": 2443.48, "high": 2468.62, "low": 2423.71, "close": 2427.5, "volume": 798.29722, "close_time": 1619024399999}, {"open_time": 1619024400000, "open": 2427.42, "high": 2439.56, "low": 2404.31, "close": 2419.44, "volume": 402.22382, "close_time": 1619027999999}, {"open_time": 1619028000000, "open": 2420.4, "high": 2432.09, "low": 2397.38, "close": 2406.65, "volume": 315.85776, "close_time": 1619031599999}, {"open_time": 1619031600000, "open": 2406.94, "high": 2446.44, "low": 2406.93, "close": 2436.95, "volume": 295.10118, "close_time": 1619035199999}, {"open_time": 1619035200000, "open": 2435.39, "high": 2435.39, "low": 2390.28, "close": 2403.54, "volume": 388.78094, "close_time": 1619038799999}, {"open_time": 1619038800000, "open": 2402.31, "high": 2409.83, "low": 2372.64, "close": 2375.02, "volume": 241.54946, "close_time": 1619042399999}, {"open_time": 1619042400000, "open": 2373.86, "high": 2404.85, "low": 2343.43, "close": 2363.05, "volume": 472.32754, "close_time": 1619045999999}, {"open_time": 1619046000000, "open": 2363.7, "high": 2382.17, "low": 2336.85, "close": 2356.67, "volume": 415.36616, "close_time": 1619049599999}, {"open_time": 1619049600000, "open": 2358.39, "high": 2417.48, "low": 2315.24, "close": 2416.84, "volume": 986.72455, "close_time": 1619053199999}, {"open_time": 1619053200000, "open": 2415.32, "high": 2451.88, "low": 2398.49, "close": 2398.49, "volume": 464.31029, "close_time": 1619056799999}, {"open_time": 1619056800000, "open": 2399.14, "high": 2421.13, "low": 2343.03, "close": 2404.89, "volume": 1166.42909, "close_time": 1619060399999}, {"open_time": 1619060400000, "open": 2404.15, "high": 2429.05, "low": 2378.67, "close": 2387.92, "volume": 489.73758, "close_time": 1619063999999}, {"open_time": 1619064000000, "open": 2389.26, "high": 2448.25, "low": 2386.64, "close": 2447.3, "volume": 552.5879, "close_time": 1619067599999}, {"open_time": 1619067600000, "open": 2447.27, "high": 2483.74, "low": 2424.0, "close": 2477.61, "volume": 469.45631, "close_time": 1619071199999}, {"open_time": 1619071200000, "open": 2477.87, "high": 2495.81, "low": 2462.94, "close": 2476.24, "volume": 684.39934, "close_time": 1619074799999}, {"open_time": 1619074800000, "open": 2474.66, "high": 2487.16, "low": 2447.5, "close": 2471.96, "volume": 442.88204, "close_time": 1619078399999}, {"open_time": 1619078400000, "open": 2474.05, "high": 2481.35, "low": 2413.35, "close": 2453.69, "volume": 623.11007, "close_time": 1619081999999}, {"open_time": 1619082000000, "open": 2452.61, "high": 2498.6, "low": 2434.96, "close": 2494.11, "volume": 601.11818, "close_time": 1619085599999}, {"open_time": 1619085600000, "open": 2494.11, "high": 2521.05, "low": 2477.42, "close": 2513.2, "volume": 656.98635, "close_time": 1619089199999}, {"open_time": 1619089200000, "open": 2512.13, "high": 2573.99, "low": 2509.56, "close": 2542.97, "volume": 873.75096, "close_time": 1619092799999}, {"open_time": 1619092800000, "open": 2545.47, "high": 2598.4, "low": 2545.47, "close": 2551.12, "volume": 674.20616, "close_time": 1619096399999}, {"open_time": 1619096400000, "open": 2551.13, "high": 2589.61, "low": 2540.22, "close": 2540.22, "volume": 508.12245, "close_time": 1619099999999}, {"open_time": 1619100000000, "open": 2543.69, "high": 2607.0, "low": 2541.04, "close": 2602.0, "volume": 523.4167, "close_time": 1619103599999}, {"open_time": 1619103600000, "open": 2603.96, "high": 2616.31, "low": 2576.76, "close": 2611.28, "volume": 348.87379, "close_time": 1619107199999}, {"open_time": 1619107200000, "open": 2611.28, "high": 2644.69, "low": 2604.78, "close": 2613.19, "volume": 586.47984, "close_time": 1619110799999}, {"open_time": 1619110800000, "open": 2614.03, "high": 2625.77, "low": 2525.28, "close": 2528.81, "volume": 789.62645, "close_time": 1619114399999}, {"open_time": 1619114400000, "open": 2525.59, "high": 2576.03, "low": 2508.26, "close": 2541.5, "volume": 1211.30531, "close_time": 1619117999999}, {"open_time": 1619118000000, "open": 2540.17, "high": 2547.14, "low": 2465.0, "close": 2533.09, "volume": 1192.82246, "close_time": 1619121599999}, {"open_time": 1619121600000, "open": 2532.91, "high": 2533.09, "low": 2380.0, "close": 2400.92, "volume": 1675.80012, "close_time": 1619125199999}, {"open_time": 1619125200000, "open": 2398.46, "high": 2432.4, "low": 2303.06, "close": 2414.26, "volume": 1557.12014, "close_time": 1619128799999}, {"open_time": 1619128800000, "open": 2414.37, "high": 2448.85, "low": 2250.0, "close": 2403.39, "volume": 1597.02651, "close_time": 1619132399999}, {"open_time": 1619132400000, "open": 2401.66, "high": 2443.0, "low": 2394.43, "close": 2398.49, "volume": 579.13053, "close_time": 1619135999999}, {"open_time": 1619136000000, "open": 2397.78, "high": 2442.66, "low": 2360.0, "close": 2368.75, "volume": 1146.66831, "close_time": 1619139599999}, {"open_time": 1619139600000, "open": 2370.18, "high": 2392.78, "low": 2251.0, "close": 2321.62, "volume": 2108.0043, "close_time": 1619143199999}, {"open_time": 1619143200000, "open": 2321.63, "high": 2341.47, "low": 2100.0, "close": 2249.3, "volume": 3848.69776, "close_time": 1619146799999}, {"open_time": 1619146800000, "open": 2249.29, "high": 2295.06, "low": 2225.44, "close": 2282.21, "volume": 1686.01621, "close_time": 1619150399999}, {"open_time": 1619150400000, "open": 2281.77, "high": 2286.45, "low": 2199.15, "close": 2207.58, "volume": 1203.83772, "close_time": 1619153999999}, {"open_time": 1619154000000, "open": 2206.79, "high": 2243.85, "low": 2136.72, "close": 2228.43, "volume": 1399.08981, "close_time": 1619157599999}, {"open_time": 1619157600000, "open": 2228.97, "high": 2228.97, "low": 2157.61, "close": 2206.65, "volume": 1308.53523, "close_time": 1619161199999}, {"open_time": 1619161200000, "open": 2209.56, "high": 2233.0, "low": 2122.27, "close": 2138.73, "volume": 2122.4858, "close_time": 1619164799999}, {"open_time": 1619164800000, "open": 2136.88, "high": 2217.31, "low": 2109.23, "close": 2212.84, "volume": 1650.5415, "close_time": 1619168399999}, {"open_time": 1619168400000, "open": 2216.88, "high": 2231.79, "low": 2161.34, "close": 2199.53, "volume": 937.15017, "close_time": 1619171999999}, {"open_time": 1619172000000, "open": 2199.53, "high": 2287.44, "low": 2191.77, "close": 2276.01, "volume": 896.55688, "close_time": 1619175599999}, {"open_time": 1619175600000, "open": 2275.98, "high": 2316.14, "low": 2257.65, "close": 2293.8, "volume": 389.74319, "close_time": 1619179199999}, {"open_time": 1619179200000, "open": 2290.19, "high": 2306.03, "low": 2239.17, "close": 2245.13, "volume": 517.256, "close_time": 1619182799999}, {"open_time": 1619182800000, "open": 2245.1, "high": 2262.75, "low": 2196.69, "close": 2235.28, "volume": 894.76704, "close_time": 1619186399999}, {"open_time": 1619186400000, "open": 2238.29, "high": 2298.97, "low": 2217.38, "close": 2292.77, "volume": 822.36158, "close_time": 1619189999999}, {"open_time": 1619190000000, "open": 2297.81, "high": 2339.9, "low": 2251.98, "close": 2333.13, "volume": 612.75733, "close_time": 1619193599999}, {"open_time": 1619193600000, "open": 2335.57, "high": 2354.43, "low": 2301.94, "close": 2326.59, "volume": 677.6415, "close_time": 1619197199999}, {"open_time": 1619197200000, "open": 2328.24, "high": 2330.43, "low": 2281.53, "close": 2295.8, "volume": 665.78725, "close_time": 1619200799999}, {"open_time": 1619200800000, "open": 2292.64, "high": 2374.0, "low": 2283.7, "close": 2346.19, "volume": 567.08575, "close_time": 1619204399999}, {"open_time": 1619204400000, "open": 2347.21, "high": 2366.03, "low": 2332.92, "close": 2365.56, "volume": 448.57424, "close_time": 1619207999999}, {"open_time": 1619208000000, "open": 2365.56, "high": 2377.38, "low": 2315.8, "close": 2320.12, "volume": 634.44716, "close_time": 1619211599999}, {"open_time": 1619211600000, "open": 2320.29, "high": 2367.71, "low": 2306.28, "close": 2306.81, "volume": 281.78307, "close_time": 1619215199999}, {"open_time": 1619215200000, "open": 2308.62, "high": 2331.46, "low": 2301.11, "close": 2312.72, "volume": 235.1053, "close_time": 1619218799999}, {"open_time": 1619218800000, "open": 2317.7, "high": 2368.06, "low": 2317.7, "close": 2364.93, "volume": 341.83138, "close_time": 1619222399999}, {"open_time": 1619222400000, "open": 2365.91, "high": 2365.91, "low": 2249.24, "close": 2270.56, "volume": 548.03173, "close_time": 1619225999999}, {"open_time": 1619226000000, "open": 2275.0, "high": 2284.5, "low": 2260.56, "close": 2264.45, "volume": 345.3919, "close_time": 1619229599999}, {"open_time": 1619229600000, "open": 2264.04, "high": 2296.28, "low": 2227.43, "close": 2288.08, "volume": 509.79922, "close_time": 1619233199999}, {"open_time": 1619233200000, "open": 2288.64, "high": 2322.47, "low": 2288.64, "close": 2296.07, "volume": 524.081, "close_time": 1619236799999}, {"open_time": 1619236800000, "open": 2297.24, "high": 2326.78, "low": 2281.38, "close": 2310.19, "volume": 375.94592, "close_time": 1619240399999}, {"open_time": 1619240400000, "open": 2309.94, "high": 2328.19, "low": 2294.78, "close": 2317.75, "volume": 316.26733, "close_time": 1619243999999}, {"open_time": 1619244000000, "open": 2317.17, "high": 2319.75, "low": 2276.73, "close": 2280.72, "volume": 231.34039, "close_time": 1619247599999}, {"open_time": 1619247600000, "open": 2277.81, "high": 2291.4, "low": 2264.44, "close": 2273.88, "volume": 258.44184, "close_time": 1619251199999}, {"open_time": 1619251200000, "open": 2267.86, "high": 2302.26, "low": 2264.65, "close": 2274.57, "volume": 306.13852, "close_time": 1619254799999}, {"open_time": 1619254800000, "open": 2271.85, "high": 2275.76, "low": 2248.9, "close": 2250.02, "volume": 175.0048, "close_time": 1619258399999}, {"open_time": 1619258400000, "open": 2249.43, "high": 2249.43, "low": 2187.84, "close": 2190.68, "volume": 494.14361, "close_time": 1619261999999}, {"open_time": 1619262000000, "open": 2186.49, "high": 2221.14, "low": 2157.26, "close": 2179.37, "volume": 679.84405, "close_time": 1619265599999}, {"open_time": 1619265600000, "open": 2178.12, "high": 2240.99, "low": 2165.89, "close": 2229.4, "volume": 860.52087, "close_time": 1619269199999}, {"open_time": 1619269200000, "open": 2226.85, "high": 2232.21, "low": 2207.78, "close": 2215.97, "volume": 357.72477, "close_time": 1619272799999}, {"open_time": 1619272800000, "open": 2214.75, "high": 2221.9, "low": 2183.07, "close": 2196.94, "volume": 415.54478, "close_time": 1619276399999}, {"open_time": 1619276400000, "open": 2194.15, "high": 2262.61, "low": 2172.11, "close": 2250.41, "volume": 750.17459, "close_time": 1619279999999}, {"open_time": 1619280000000, "open": 2252.76, "high": 2260.25, "low": 2229.91, "close": 2236.36, "volume": 273.42896, "close_time": 1619283599999}, {"open_time": 1619283600000, "open": 2235.1, "high": 2252.88, "low": 2212.88, "close": 2247.66, "volume": 250.11541, "close_time": 1619287199999}, {"open_time": 1619287200000, "open": 2251.86, "high": 2288.27, "low": 2241.01, "close": 2263.81, "volume": 274.4911, "close_time": 1619290799999}, {"open_time": 1619290800000, "open": 2264.42, "high": 2284.59, "low": 2264.42, "close": 2269.76, "volume": 328.53986, "close_time": 1619294399999}, {"open_time": 1619294400000, "open": 2272.87, "high": 2294.61, "low": 2251.43, "close": 2294.61, "volume": 313.40101, "close_time": 1619297999999}, {"open_time": 1619298000000, "open": 2294.61, "high": 2297.01, "low": 2273.56, "close": 2285.81, "volume": 186.51891, "close_time": 1619301599999}, {"open_time": 1619301600000, "open": 2287.44, "high": 2293.47, "low": 2235.63, "close": 2239.89, "volume": 474.12048, "close_time": 1619305199999}, {"open_time": 1619305200000, "open": 2239.26, "high": 2259.86, "low": 2202.32, "close": 2214.89, "volume": 448.24209, "close_time": 1619308799999}, {"open_time": 1619308800000, "open": 2214.52, "high": 2243.74, "low": 2203.15, "close": 2214.95, "volume": 397.79102, "close_time": 1619312399999}, {"open_time": 1619312400000, "open": 2216.18, "high": 2249.14, "low": 2215.4, "close": 2239.54, "volume": 317.004, "close_time": 1619315999999}, {"open_time": 1619316000000, "open": 2238.26, "high": 2250.38, "low": 2232.73, "close": 2243.33, "volume": 176.72954, "close_time": 1619319599999}, {"open_time": 1619319600000, "open": 2243.35, "high": 2244.48, "low": 2181.82, "close": 2189.03, "volume": 371.30586, "close_time": 1619323199999}, {"open_time": 1619323200000, "open": 2185.12, "high": 2197.41, "low": 2171.79, "close": 2189.77, "volume": 137.16296, "close_time": 1619326799999}, {"open_time": 1619326800000, "open": 2190.31, "high": 2210.03, "low": 2190.27, "close": 2204.44, "volume": 42.51785, "close_time": 1619330399999}, {"open_time": 1619330400000, "open": 2202.74, "high": 2207.54, "low": 2175.44, "close": 2180.31, "volume": 55.08924, "close_time": 1619333999999}, {"open_time": 1619334000000, "open": 2180.96, "high": 2196.79, "low": 2164.87, "close": 2194.99, "volume": 302.00109, "close_time": 1619337599999}, {"open_time": 1619337600000, "open": 2194.93, "high": 2236.4, "low": 2185.54, "close": 2230.84, "volume": 159.67199, "close_time": 1619341199999}, {"open_time": 1619341200000, "open": 2230.15, "high": 2257.3, "low": 2195.67, "close": 2255.02, "volume": 438.97385, "close_time": 1619344799999}, {"open_time": 1619344800000, "open": 2254.86, "high": 2289.64, "low": 2236.25, "close": 2260.11, "volume": 658.30092, "close_time": 1619348399999}, {"open_time": 1619348400000, "open": 2258.64, "high": 2294.31, "low": 2254.92, "close": 2288.89, "volume": 424.2953, "close_time": 1619351999999}, {"open_time": 1619352000000, "open": 2288.76, "high": 2324.88, "low": 2280.29, "close": 2320.11, "volume": 547.30611, "close_time": 1619355599999}, {"open_time": 1619355600000, "open": 2320.84, "high": 2323.76, "low": 2302.78, "close": 2317.6, "volume": 403.16304, "close_time": 1619359199999}, {"open_time": 1619359200000, "open": 2317.71, "high": 2347.83, "low": 2305.45, "close": 2344.23, "volume": 369.68059, "close_time": 1619362799999}, {"open_time": 1619362800000, "open": 2346.4, "high": 2356.49, "low": 2334.83, "close": 2339.39, "volume": 333.93797, "close_time": 1619366399999}, {"open_time": 1619366400000, "open": 2342.51, "high": 2352.32, "low": 2322.09, "close": 2350.37, "volume": 290.62919, "close_time": 1619369999999}, {"open_time": 1619370000000, "open": 2353.89, "high": 2354.71, "low": 2315.79, "close": 2325.53, "volume": 315.39795, "close_time": 1619373599999}, {"open_time": 1619373600000, "open": 2328.53, "high": 2328.53, "low": 2279.0, "close": 2299.65, "volume": 1065.80453, "close_time": 1619377199999}, {"open_time": 1619377200000, "open": 2296.45, "high": 2312.82, "low": 2265.61, "close": 2269.18, "volume": 393.02657, "close_time": 1619380799999}, {"open_time": 1619380800000, "open": 2268.02, "high": 2290.73, "low": 2210.82, "close": 2216.06, "volume": 622.36569, "close_time": 1619384399999}, {"open_time": 1619384400000, "open": 2218.81, "high": 2242.8, "low": 2167.07, "close": 2213.18, "volume": 797.84347, "close_time": 1619387999999}, {"open_time": 1619388000000, "open": 2212.26, "high": 2284.92, "low": 2206.14, "close": 2276.49, "volume": 1315.69703, "close_time": 1619391599999}, {"open_time": 1619391600000, "open": 2282.44, "high": 2320.56, "low": 2260.68, "close": 2319.93, "volume": 820.7533, "close_time": 1619395199999}, {"open_time": 1619395200000, "open": 2319.98, "high": 2419.97, "low": 2304.51, "close": 2412.47, "volume": 1499.02271, "close_time": 1619398799999}, {"open_time": 1619398800000, "open": 2415.18, "high": 2455.87, "low": 2405.0, "close": 2445.54, "volume": 763.629, "close_time": 1619402399999}, {"open_time": 1619402400000, "open": 2449.23, "high": 2473.93, "low": 2422.03, "close": 2448.0, "volume": 484.43858, "close_time": 1619405999999}, {"open_time": 1619406000000, "open": 2449.7, "high": 2460.48, "low": 2433.35, "close": 2451.39, "volume": 234.07156, "close_time": 1619409599999}, {"open_time": 1619409600000, "open": 2455.37, "high": 2478.07, "low": 2450.03, "close": 2455.88, "volume": 543.09768, "close_time": 1619413199999}, {"open_time": 1619413200000, "open": 2454.09, "high": 2472.13, "low": 2428.68, "close": 2469.15, "volume": 152.92924, "close_time": 1619416799999}, {"open_time": 1619416800000, "open": 2471.93, "high": 2488.3, "low": 2457.41, "close": 2473.16, "volume": 233.25433, "close_time": 1619420399999}, {"open_time": 1619420400000, "open": 2473.3, "high": 2476.0, "low": 2442.53, "close": 2451.26, "volume": 243.5193, "close_time": 1619423999999}, {"open_time": 1619424000000, "open": 2451.13, "high": 2455.22, "low": 2428.25, "close": 2438.77, "volume": 186.36045, "close_time": 1619427599999}, {"open_time": 1619427600000, "open": 2440.0, "high": 2484.53, "low": 2417.37, "close": 2482.61, "volume": 276.72236, "close_time": 1619431199999}, {"open_time": 1619431200000, "open": 2482.61, "high": 2496.83, "low": 2468.42, "close": 2476.83, "volume": 271.13329, "close_time": 1619434799999}, {"open_time": 1619434800000, "open": 2477.83, "high": 2525.02, "low": 2477.83, "close": 2519.96, "volume": 295.28891, "close_time": 1619438399999}, {"open_time": 1619438400000, "open": 2519.1, "high": 2521.83, "low": 2480.48, "close": 2480.48, "volume": 416.60247, "close_time": 1619441999999}, {"open_time": 1619442000000, "open": 2481.19, "high": 2512.99, "low": 2473.9, "close": 2492.99, "volume": 324.70428, "close_time": 1619445599999}, {"open_time": 1619445600000, "open": 2492.96, "high": 2505.64, "low": 2475.0, "close": 2484.03, "volume": 277.55917, "close_time": 1619449199999}, {"open_time": 1619449200000, "open": 2486.13, "high": 2510.0, "low": 2470.85, "close": 2507.04, "volume": 204.95778, "close_time": 1619452799999}, {"open_time": 1619452800000, "open": 2510.64, "high": 2526.07, "low": 2453.0, "close": 2485.87, "volume": 587.25366, "close_time": 1619456399999}, {"open_time": 1619456400000, "open": 2484.33, "high": 2530.26, "low": 2484.33, "close": 2509.66, "volume": 446.10028, "close_time": 1619459999999}, {"open_time": 1619460000000, "open": 2510.75, "high": 2511.47, "low": 2486.28, "close": 2504.45, "volume": 282.94461, "close_time": 1619463599999}, {"open_time": 1619463600000, "open": 2504.88, "high": 2504.88, "low": 2475.49, "close": 2489.6, "volume": 278.70199, "close_time": 1619467199999}, {"open_time": 1619467200000, "open": 2490.98, "high": 2490.98, "low": 2456.95, "close": 2456.95, "volume": 240.33699, "close_time": 1619470799999}, {"open_time": 1619470800000, "open": 2456.69, "high": 2499.92, "low": 2429.85, "close": 2496.59, "volume": 414.77882, "close_time": 1619474399999}, {"open_time": 1619474400000, "open": 2494.49, "high": 2543.0, "low": 2475.24, "close": 2508.54, "volume": 779.60756, "close_time": 1619477999999}, {"open_time": 1619478000000, "open": 2507.56, "high": 2540.96, "low": 2501.75, "close": 2533.71, "volume": 389.51716, "close_time": 1619481599999}, {"open_time": 1619481600000, "open": 2533.71, "high": 2547.27, "low": 2499.95, "close": 2506.95, "volume": 268.3252, "close_time": 1619485199999}, {"open_time": 1619485200000, "open": 2506.22, "high": 2519.49, "low": 2503.37, "close": 2515.23, "volume": 131.68796, "close_time": 1619488799999}, {"open_time": 1619488800000, "open": 2515.23, "high": 2532.05, "low": 2515.23, "close": 2517.01, "volume": 116.03272, "close_time": 1619492399999}, {"open_time": 1619492400000, "open": 2517.65, "high": 2517.65, "low": 2481.11, "close": 2494.4, "volume": 254.84801, "close_time": 1619495999999}, {"open_time": 1619496000000, "open": 2492.99, "high": 2507.71, "low": 2490.81, "close": 2506.55, "volume": 193.47041, "close_time": 1619499599999}, {"open_time": 1619499600000, "open": 2504.91, "high": 2532.07, "low": 2504.91, "close": 2527.06, "volume": 204.25266, "close_time": 1619503199999}, {"open_time": 1619503200000, "open": 2529.2, "high": 2566.88, "low": 2527.77, "close": 2561.5, "volume": 226.15375, "close_time": 1619506799999}, {"open_time": 1619506800000, "open": 2563.87, "high": 2563.87, "low": 2534.6, "close": 2545.25, "volume": 245.6068, "close_time": 1619510399999}, {"open_time": 1619510400000, "open": 2545.44, "high": 2557.05, "low": 2534.09, "close": 2535.31, "volume": 135.75046, "close_time": 1619513999999}, {"open_time": 1619514000000, "open": 2534.59, "high": 2555.29, "low": 2531.62, "close": 2538.92, "volume": 160.92321, "close_time": 1619517599999}, {"open_time": 1619517600000, "open": 2540.48, "high": 2550.88, "low": 2537.12, "close": 2544.58, "volume": 164.64331, "close_time": 1619521199999}, {"open_time": 1619521200000, "open": 2545.31, "high": 2577.23, "low": 2545.19, "close": 2571.65, "volume": 132.91644, "close_time": 1619524799999}, {"open_time": 1619524800000, "open": 2573.61, "high": 2584.08, "low": 2549.58, "close": 2553.6, "volume": 172.36366, "close_time": 1619528399999}, {"open_time": 1619528400000, "open": 2555.3, "high": 2566.76, "low": 2531.85, "close": 2551.87, "volume": 344.90789, "close_time": 1619531999999}, {"open_time": 1619532000000, "open": 2554.67, "high": 2637.82, "low": 2538.7, "close": 2632.69, "volume": 530.43828, "close_time": 1619535599999}, {"open_time": 1619535600000, "open": 2635.23, "high": 2670.39, "low": 2617.45, "close": 2664.06, "volume": 548.63664, "close_time": 1619539199999}, {"open_time": 1619539200000, "open": 2665.17, "high": 2679.54, "low": 2622.65, "close": 2633.5, "volume": 453.49154, "close_time": 1619542799999}, {"open_time": 1619542800000, "open": 2632.65, "high": 2645.88, "low": 2619.27, "close": 2644.07, "volume": 407.81036, "close_time": 1619546399999}, {"open_time": 1619546400000, "open": 2644.41, "high": 2677.05, "low": 2627.13, "close": 2647.04, "volume": 404.93331, "close_time": 1619549999999}, {"open_time": 1619550000000, "open": 2641.46, "high": 2642.95, "low": 2602.4, "close": 2621.63, "volume": 247.80721, "close_time": 1619553599999}, {"open_time": 1619553600000, "open": 2622.65, "high": 2649.0, "low": 2622.65, "close": 2644.94, "volume": 288.33543, "close_time": 1619557199999}, {"open_time": 1619557200000, "open": 2645.03, "high": 2649.53, "low": 2614.73, "close": 2645.14, "volume": 239.12732, "close_time": 1619560799999}, {"open_time": 1619560800000, "open": 2645.14, "high": 2645.14, "low": 2611.3, "close": 2624.58, "volume": 216.23474, "close_time": 1619564399999}, {"open_time": 1619564400000, "open": 2621.26, "high": 2666.17, "low": 2606.83, "close": 2666.17, "volume": 222.4835, "close_time": 1619567999999}, {"open_time": 1619568000000, "open": 2666.17, "high": 2697.12, "low": 2665.63, "close": 2693.87, "volume": 471.82614, "close_time": 1619571599999}, {"open_time": 1619571600000, "open": 2693.64, "high": 2716.09, "low": 2679.97, "close": 2701.02, "volume": 303.06964, "close_time": 1619575199999}, {"open_time": 1619575200000, "open": 2700.17, "high": 2701.63, "low": 2652.94, "close": 2655.66, "volume": 383.24214, "close_time": 1619578799999}, {"open_time": 1619578800000, "open": 2652.95, "high": 2654.0, "low": 2627.5, "close": 2628.36, "volume": 454.62293, "close_time": 1619582399999}, {"open_time": 1619582400000, "open": 2627.39, "high": 2652.01, "low": 2622.19, "close": 2629.24, "volume": 342.4984, "close_time": 1619585999999}, {"open_time": 1619586000000, "open": 2628.84, "high": 2645.67, "low": 2604.21, "close": 2616.0, "volume": 331.24445, "close_time": 1619589599999}, {"open_time": 1619589600000, "open": 2617.65, "high": 2617.65, "low": 2560.59, "close": 2589.69, "volume": 479.0063, "close_time": 1619593199999}, {"open_time": 1619593200000, "open": 2587.97, "high": 2621.02, "low": 2579.3, "close": 2611.89, "volume": 250.36369, "close_time": 1619596799999}, {"open_time": 1619596800000, "open": 2613.36, "high": 2627.25, "low": 2589.68, "close": 2589.68, "volume": 101.47922, "close_time": 1619600399999}, {"open_time": 1619600400000, "open": 2588.07, "high": 2612.92, "low": 2577.62, "close": 2603.21, "volume": 116.79439, "close_time": 1619603999999}, {"open_time": 1619604000000, "open": 2601.97, "high": 2639.64, "low": 2593.8, "close": 2633.65, "volume": 257.23922, "close_time": 1619607599999}, {"open_time": 1619607600000, "open": 2633.87, "high": 2708.34, "low": 2633.85, "close": 2692.73, "volume": 489.41854, "close_time": 1619611199999}, {"open_time": 1619611200000, "open": 2693.4, "high": 2734.9, "low": 2682.11, "close": 2723.56, "volume": 468.19325, "close_time": 1619614799999}, {"open_time": 1619614800000, "open": 2726.65, "high": 2726.65, "low": 2666.88, "close": 2705.78, "volume": 544.02036, "close_time": 1619618399999}, {"open_time": 1619618400000, "open": 2707.78, "high": 2727.03, "low": 2696.17, "close": 2709.66, "volume": 396.80505, "close_time": 1619621999999}, {"open_time": 1619622000000, "open": 2708.78, "high": 2713.38, "low": 2659.49, "close": 2681.43, "volume": 517.76601, "close_time": 1619625599999}, {"open_time": 1619625600000, "open": 2682.05, "high": 2725.96, "low": 2669.31, "close": 2715.84, "volume": 522.97211, "close_time": 1619629199999}, {"open_time": 1619629200000, "open": 2715.87, "high": 2730.28, "low": 2700.39, "close": 2713.09, "volume": 284.98642, "close_time": 1619632799999}, {"open_time": 1619632800000, "open": 2717.31, "high": 2737.25, "low": 2706.58, "close": 2723.49, "volume": 437.40449, "close_time": 1619636399999}, {"open_time": 1619636400000, "open": 2724.58, "high": 2745.11, "low": 2712.68, "close": 2738.09, "volume": 359.76917, "close_time": 1619639999999}, {"open_time": 1619640000000, "open": 2738.89, "high": 2748.33, "low": 2667.0, "close": 2704.52, "volume": 1014.43685, "close_time": 1619643599999}, {"open_time": 1619643600000, "open": 2703.48, "high": 2759.26, "low": 2693.5, "close": 2756.08, "volume": 370.87947, "close_time": 1619647199999}, {"open_time": 1619647200000, "open": 2755.61, "high": 2759.51, "low": 2705.14, "close": 2710.83, "volume": 284.75855, "close_time": 1619650799999}, {"open_time": 1619650800000, "open": 2712.25, "high": 2750.0, "low": 2705.67, "close": 2747.44, "volume": 184.98615, "close_time": 1619654399999}, {"open_time": 1619654400000, "open": 2749.64, "high": 2755.85, "low": 2717.5, "close": 2723.12, "volume": 247.23644, "close_time": 1619657999999}, {"open_time": 1619658000000, "open": 2725.29, "high": 2727.58, "low": 2699.59, "close": 2721.98, "volume": 365.78786, "close_time": 1619661599999}, {"open_time": 1619661600000, "open": 2724.26, "high": 2737.62, "low": 2704.46, "close": 2720.26, "volume": 153.58218, "close_time": 1619665199999}, {"open_time": 1619665200000, "open": 2720.0, "high": 2722.56, "low": 2683.09, "close": 2694.85, "volume": 194.29859, "close_time": 1619668799999}, {"open_time": 1619668800000, "open": 2694.54, "high": 2697.09, "low": 2668.5, "close": 2680.89, "volume": 223.43647, "close_time": 1619672399999}, {"open_time": 1619672400000, "open": 2677.89, "high": 2721.37, "low": 2676.2, "close": 2717.68, "volume": 196.65249, "close_time": 1619675999999}, {"open_time": 1619676000000, "open": 2718.1, "high": 2737.82, "low": 2710.36, "close": 2734.98, "volume": 164.35321, "close_time": 1619679599999}, {"open_time": 1619679600000, "open": 2734.53, "high": 2737.08, "low": 2722.22, "close": 2729.79, "volume": 277.00236, "close_time": 1619683199999}, {"open_time": 1619683200000, "open": 2731.05, "high": 2732.11, "low": 2706.66, "close": 2716.53, "volume": 216.27027, "close_time": 1619686799999}, {"open_time": 1619686800000, "open": 2715.0, "high": 2774.55, "low": 2705.67, "close": 2763.3, "volume": 239.33786, "close_time": 1619690399999}, {"open_time": 1619690400000, "open": 2762.64, "high": 2773.96, "low": 2755.39, "close": 2771.42, "volume": 289.73379, "close_time": 1619693999999}, {"open_time": 1619694000000, "open": 2771.86, "high": 2773.5, "low": 2753.98, "close": 2763.8, "volume": 427.92783, "close_time": 1619697599999}, {"open_time": 1619697600000, "open": 2762.05, "high": 2798.0, "low": 2754.87, "close": 2785.98, "volume": 231.05564, "close_time": 1619701199999}, {"open_time": 1619701200000, "open": 2787.35, "high": 2790.49, "low": 2739.64, "close": 2749.83, "volume": 480.5077, "close_time": 1619704799999}, {"open_time": 1619704800000, "open": 2747.05, "high": 2776.94, "low": 2740.02, "close": 2765.17, "volume": 366.46525, "close_time": 1619708399999}, {"open_time": 1619708400000, "open": 2764.39, "high": 2794.17, "low": 2760.36, "close": 2779.75, "volume": 157.88677, "close_time": 1619711999999}, {"open_time": 1619712000000, "open": 2781.02, "high": 2788.0, "low": 2724.03, "close": 2725.95, "volume": 505.75896, "close_time": 1619715599999}, {"open_time": 1619715600000, "open": 2725.06, "high": 2750.69, "low": 2713.22, "close": 2730.53, "volume": 303.93688, "close_time": 1619719199999}, {"open_time": 1619719200000, "open": 2730.5, "high": 2739.09, "low": 2698.6, "close": 2733.83, "volume": 407.93908, "close_time": 1619722799999}, {"open_time": 1619722800000, "open": 2736.98, "high": 2738.41, "low": 2718.2, "close": 2726.4, "volume": 249.94124, "close_time": 1619726399999}, {"open_time": 1619726400000, "open": 2725.5, "high": 2729.62, "low": 2682.0, "close": 2709.73, "volume": 528.2114, "close_time": 1619729999999}, {"open_time": 1619730000000, "open": 2708.22, "high": 2740.55, "low": 2698.48, "close": 2740.55, "volume": 122.61974, "close_time": 1619733599999}, {"open_time": 1619733600000, "open": 2740.78, "high": 2767.74, "low": 2732.95, "close": 2760.01, "volume": 333.47517, "close_time": 1619737199999}, {"open_time": 1619737200000, "open": 2763.45, "high": 2772.61, "low": 2749.43, "close": 2757.5, "volume": 118.72159, "close_time": 1619740799999}, {"open_time": 1619740800000, "open": 2757.49, "high": 2769.78, "low": 2728.67, "close": 2735.45, "volume": 363.58087, "close_time": 1619744399999}, {"open_time": 1619744400000, "open": 2736.3, "high": 2753.96, "low": 2726.03, "close": 2745.03, "volume": 128.19274, "close_time": 1619747999999}, {"open_time": 1619748000000, "open": 2744.49, "high": 2745.9, "low": 2727.33, "close": 2739.75, "volume": 379.05366, "close_time": 1619751599999}, {"open_time": 1619751600000, "open": 2737.26, "high": 2748.09, "low": 2730.52, "close": 2742.29, "volume": 120.54966, "close_time": 1619755199999}, {"open_time": 1619755200000, "open": 2743.71, "high": 2765.36, "low": 2739.62, "close": 2765.36, "volume": 191.74394, "close_time": 1619758799999}, {"open_time": 1619758800000, "open": 2765.82, "high": 2774.31, "low": 2755.58, "close": 2771.48, "volume": 162.95385, "close_time": 1619762399999}, {"open_time": 1619762400000, "open": 2771.26, "high": 2788.58, "low": 2763.57, "close": 2785.23, "volume": 177.52811, "close_time": 1619765999999}, {"open_time": 1619766000000, "open": 2788.7, "high": 2792.54, "low": 2771.92, "close": 2774.67, "volume": 135.05754, "close_time": 1619769599999}, {"open_time": 1619769600000, "open": 2776.02, "high": 2792.74, "low": 2760.8, "close": 2783.12, "volume": 150.46595, "close_time": 1619773199999}, {"open_time": 1619773200000, "open": 2782.39, "high": 2797.49, "low": 2775.89, "close": 2775.89, "volume": 154.49688, "close_time": 1619776799999}, {"open_time": 1619776800000, "open": 2773.56, "high": 2783.1, "low": 2756.33, "close": 2756.33, "volume": 114.96611, "close_time": 1619780399999}, {"open_time": 1619780400000, "open": 2759.99, "high": 2765.47, "low": 2730.76, "close": 2738.3, "volume": 240.22925, "close_time": 1619783999999}, {"open_time": 1619784000000, "open": 2736.41, "high": 2755.69, "low": 2734.43, "close": 2750.03, "volume": 172.51715, "close_time": 1619787599999}, {"open_time": 1619787600000, "open": 2751.24, "high": 2752.56, "low": 2725.1, "close": 2732.41, "volume": 258.73959, "close_time": 1619791199999}, {"open_time": 1619791200000, "open": 2734.35, "high": 2766.17, "low": 2726.24, "close": 2736.34, "volume": 322.51936, "close_time": 1619794799999}, {"open_time": 1619794800000, "open": 2738.36, "high": 2753.68, "low": 2734.44, "close": 2736.83, "volume": 241.4444, "close_time": 1619798399999}, {"open_time": 1619798400000, "open": 2738.21, "high": 2775.0, "low": 2732.5, "close": 2773.79, "volume": 296.01975, "close_time": 1619801999999}, {"open_time": 1619802000000, "open": 2771.98, "high": 2772.0, "low": 2753.76, "close": 2757.59, "volume": 90.56881, "close_time": 1619805599999}, {"open_time": 1619805600000, "open": 2756.93, "high": 2777.84, "low": 2754.33, "close": 2776.5, "volume": 158.74102, "close_time": 1619809199999}, {"open_time": 1619809200000, "open": 2776.49, "high": 2785.34, "low": 2773.81, "close": 2783.64, "volume": 101.12561, "close_time": 1619812799999}, {"open_time": 1619812800000, "open": 2784.13, "high": 2784.38, "low": 2750.94, "close": 2763.79, "volume": 201.10815, "close_time": 1619816399999}, {"open_time": 1619816400000, "open": 2762.14, "high": 2765.0, "low": 2740.84, "close": 2754.96, "volume": 132.7295, "close_time": 1619819999999}, {"open_time": 1619820000000, "open": 2752.46, "high": 2755.05, "low": 2739.22, "close": 2745.11, "volume": 76.95008, "close_time": 1619823599999}, {"open_time": 1619823600000, "open": 2744.76, "high": 2774.92, "low": 2744.53, "close": 2773.94, "volume": 126.37053, "close_time": 1619827199999}, {"open_time": 1619827200000, "open": 2773.37, "high": 2778.24, "low": 2762.95, "close": 2768.21, "volume": 73.77333, "close_time": 1619830799999}, {"open_time": 1619830800000, "open": 2768.69, "high": 2798.11, "low": 2754.42, "close": 2798.11, "volume": 215.91058, "close_time": 1619834399999}, {"open_time": 1619834400000, "open": 2797.35, "high": 2838.22, "low": 2791.55, "close": 2825.23, "volume": 600.39208, "close_time": 1619837999999}, {"open_time": 1619838000000, "open": 2828.07, "high": 2846.96, "low": 2821.14, "close": 2840.21, "volume": 189.97181, "close_time": 1619841599999}, {"open_time": 1619841600000, "open": 2840.0, "high": 2845.0, "low": 2832.51, "close": 2843.51, "volume": 109.14457, "close_time": 1619845199999}, {"open_time": 1619845200000, "open": 2845.25, "high": 2869.11, "low": 2839.04, "close": 2849.91, "volume": 169.6123, "close_time": 1619848799999}, {"open_time": 1619848800000, "open": 2848.41, "high": 2867.48, "low": 2838.84, "close": 2854.55, "volume": 152.77176, "close_time": 1619852399999}, {"open_time": 1619852400000, "open": 2855.07, "high": 2863.2, "low": 2843.25, "close": 2858.81, "volume": 106.40095, "close_time": 1619855999999}, {"open_time": 1619856000000, "open": 2859.64, "high": 2867.4, "low": 2830.71, "close": 2830.71, "volume": 109.80685, "close_time": 1619859599999}, {"open_time": 1619859600000, "open": 2830.65, "high": 2842.51, "low": 2806.26, "close": 2832.84, "volume": 154.54685, "close_time": 1619863199999}, {"open_time": 1619863200000, "open": 2832.8, "high": 2844.62, "low": 2824.55, "close": 2842.28, "volume": 81.07445, "close_time": 1619866799999}, {"open_time": 1619866800000, "open": 2845.0, "high": 2860.25, "low": 2845.0, "close": 2857.77, "volume": 107.86379, "close_time": 1619870399999}, {"open_time": 1619870400000, "open": 2857.27, "high": 2882.09, "low": 2856.39, "close": 2869.67, "volume": 170.39272, "close_time": 1619873999999}, {"open_time": 1619874000000, "open": 2871.05, "high": 2877.46, "low": 2854.87, "close": 2872.0, "volume": 799.72704, "close_time": 1619877599999}, {"open_time": 1619877600000, "open": 2872.85, "high": 2876.53, "low": 2850.75, "close": 2856.95, "volume": 648.39764, "close_time": 1619881199999}, {"open_time": 1619881200000, "open": 2854.82, "high": 2866.41, "low": 2840.48, "close": 2866.41, "volume": 112.68356, "close_time": 1619884799999}, {"open_time": 1619884800000, "open": 2866.52, "high": 2900.67, "low": 2866.52, "close": 2897.51, "volume": 718.66544, "close_time": 1619888399999}, {"open_time": 1619888400000, "open": 2898.43, "high": 2938.89, "low": 2898.43, "close": 2933.81, "volume": 462.09815, "close_time": 1619891999999}, {"open_time": 1619892000000, "open": 2934.56, "high": 2943.39, "low": 2917.32, "close": 2939.71, "volume": 421.89371, "close_time": 1619895599999}, {"open_time": 1619895600000, "open": 2939.71, "high": 2940.4, "low": 2917.04, "close": 2925.51, "volume": 184.73099, "close_time": 1619899199999}, {"open_time": 1619899200000, "open": 2925.51, "high": 2954.43, "low": 2924.82, "close": 2947.85, "volume": 147.53331, "close_time": 1619902799999}, {"open_time": 1619902800000, "open": 2947.31, "high": 2948.18, "low": 2915.66, "close": 2922.43, "volume": 177.58084, "close_time": 1619906399999}, {"open_time": 1619906400000, "open": 2922.43, "high": 2946.68, "low": 2911.78, "close": 2939.12, "volume": 245.36734, "close_time": 1619909999999}, {"open_time": 1619910000000, "open": 2938.74, "high": 2952.96, "low": 2932.37, "close": 2945.37, "volume": 140.90986, "close_time": 1619913599999}, {"open_time": 1619913600000, "open": 2945.58, "high": 2954.25, "low": 2927.02, "close": 2932.59, "volume": 155.7767, "close_time": 1619917199999}, {"open_time": 1619917200000, "open": 2930.83, "high": 2943.46, "low": 2922.92, "close": 2941.29, "volume": 185.64955, "close_time": 1619920799999}, {"open_time": 1619920800000, "open": 2942.99, "high": 2955.17, "low": 2936.99, "close": 2949.35, "volume": 140.11184, "close_time": 1619924399999}, {"open_time": 1619924400000, "open": 2952.95, "high": 2953.58, "low": 2894.0, "close": 2903.56, "volume": 238.39772, "close_time": 1619927999999}, {"open_time": 1619928000000, "open": 2895.5, "high": 2927.27, "low": 2871.82, "close": 2925.73, "volume": 359.63152, "close_time": 1619931599999}, {"open_time": 1619931600000, "open": 2924.41, "high": 2924.59, "low": 2904.33, "close": 2915.61, "volume": 70.19829, "close_time": 1619935199999}, {"open_time": 1619935200000, "open": 2917.88, "high": 2926.34, "low": 2906.72, "close": 2909.98, "volume": 89.05355, "close_time": 1619938799999}, {"open_time": 1619938800000, "open": 2909.35, "high": 2915.01, "low": 2873.75, "close": 2894.07, "volume": 149.90827, "close_time": 1619942399999}, {"open_time": 1619942400000, "open": 2892.23, "high": 2896.88, "low": 2853.87, "close": 2877.22, "volume": 203.92033, "close_time": 1619945999999}, {"open_time": 1619946000000, "open": 2878.66, "high": 2899.56, "low": 2868.16, "close": 2899.56, "volume": 129.5484, "close_time": 1619949599999}, {"open_time": 1619949600000, "open": 2899.73, "high": 2925.67, "low": 2893.94, "close": 2921.13, "volume": 194.15668, "close_time": 1619953199999}, {"open_time": 1619953200000, "open": 2925.45, "high": 2936.21, "low": 2906.72, "close": 2934.52, "volume": 73.27635, "close_time": 1619956799999}, {"open_time": 1619956800000, "open": 2935.88, "high": 2938.99, "low": 2919.81, "close": 2923.99, "volume": 65.73991, "close_time": 1619960399999}, {"open_time": 1619960400000, "open": 2926.65, "high": 2930.54, "low": 2902.38, "close": 2914.9, "volume": 166.62598, "close_time": 1619963999999}, {"open_time": 1619964000000, "open": 2913.96, "high": 2930.0, "low": 2912.27, "close": 2919.45, "volume": 162.61008, "close_time": 1619967599999}, {"open_time": 1619967600000, "open": 2919.49, "high": 2937.2, "low": 2911.78, "close": 2927.99, "volume": 280.68395, "close_time": 1619971199999}, {"open_time": 1619971200000, "open": 2931.78, "high": 2941.65, "low": 2918.62, "close": 2924.24, "volume": 265.41111, "close_time": 1619974799999}, {"open_time": 1619974800000, "open": 2925.14, "high": 2935.1, "low": 2921.0, "close": 2934.23, "volume": 120.06583, "close_time": 1619978399999}, {"open_time": 1619978400000, "open": 2934.55, "high": 2968.56, "low": 2930.97, "close": 2966.85, "volume": 271.45336, "close_time": 1619981999999}, {"open_time": 1619982000000, "open": 2967.33, "high": 2976.29, "low": 2958.47, "close": 2965.07, "volume": 220.1364, "close_time": 1619985599999}, {"open_time": 1619985600000, "open": 2964.79, "high": 2972.05, "low": 2956.53, "close": 2971.13, "volume": 156.32897, "close_time": 1619989199999}, {"open_time": 1619989200000, "open": 2970.48, "high": 2984.73, "low": 2964.4, "close": 2973.02, "volume": 171.9585, "close_time": 1619992799999}, {"open_time": 1619992800000, "open": 2973.0, "high": 2981.91, "low": 2930.0, "close": 2947.71, "volume": 318.10842, "close_time": 1619996399999}, {"open_time": 1619996400000, "open": 2946.82, "high": 2962.25, "low": 2935.92, "close": 2950.16, "volume": 283.74383, "close_time": 1619999999999}, {"open_time": 1620000000000, "open": 2950.8, "high": 3000.0, "low": 2950.66, "close": 2994.32, "volume": 564.58752, "close_time": 1620003599999}, {"open_time": 1620003600000, "open": 2994.89, "high": 3027.66, "low": 2988.61, "close": 3019.67, "volume": 329.08195, "close_time": 1620007199999}, {"open_time": 1620007200000, "open": 3022.0, "high": 3038.0, "low": 3009.01, "close": 3032.51, "volume": 165.80901, "close_time": 1620010799999}, {"open_time": 1620010800000, "open": 3032.0, "high": 3059.54, "low": 3021.48, "close": 3053.06, "volume": 192.4467, "close_time": 1620014399999}, {"open_time": 1620014400000, "open": 3055.79, "high": 3059.44, "low": 3036.18, "close": 3052.86, "volume": 147.2592, "close_time": 1620017999999}, {"open_time": 1620018000000, "open": 3052.28, "high": 3109.3, "low": 3049.96, "close": 3102.8, "volume": 258.91921, "close_time": 1620021599999}, {"open_time": 1620021600000, "open": 3102.93, "high": 3111.8, "low": 3083.28, "close": 3089.2, "volume": 265.94967, "close_time": 1620025199999}, {"open_time": 1620025200000, "open": 3089.16, "high": 3148.86, "low": 3082.69, "close": 3144.62, "volume": 217.8829, "close_time": 1620028799999}, {"open_time": 1620028800000, "open": 3148.35, "high": 3203.39, "low": 3133.64, "close": 3183.59, "volume": 386.66806, "close_time": 1620032399999}, {"open_time": 1620032400000, "open": 3185.03, "high": 3191.26, "low": 3140.19, "close": 3163.64, "volume": 409.40551, "close_time": 1620035999999}, {"open_time": 1620036000000, "open": 3164.91, "high": 3166.05, "low": 3125.38, "close": 3149.55, "volume": 263.79867, "close_time": 1620039599999}, {"open_time": 1620039600000, "open": 3150.19, "high": 3178.66, "low": 3149.64, "close": 3151.1, "volume": 376.52177, "close_time": 1620043199999}, {"open_time": 1620043200000, "open": 3153.0, "high": 3161.87, "low": 3112.92, "close": 3144.92, "volume": 417.80213, "close_time": 1620046799999}, {"open_time": 1620046800000, "open": 3145.93, "high": 3150.6, "low": 3085.55, "close": 3108.02, "volume": 515.77191, "close_time": 1620050399999}, {"open_time": 1620050400000, "open": 3107.97, "high": 3179.7, "low": 3105.0, "close": 3164.77, "volume": 388.2876, "close_time": 1620053999999}, {"open_time": 1620054000000, "open": 3156.9, "high": 3194.74, "low": 3150.68, "close": 3162.48, "volume": 440.19366, "close_time": 1620057599999}, {"open_time": 1620057600000, "open": 3167.87, "high": 3269.05, "low": 3150.68, "close": 3254.99, "volume": 1054.79048, "close_time": 1620061199999}, {"open_time": 1620061200000, "open": 3255.58, "high": 3301.5, "low": 3247.99, "close": 3284.7, "volume": 1276.47188, "close_time": 1620064799999}, {"open_time": 1620064800000, "open": 3284.7, "high": 3340.49, "low": 3269.42, "close": 3332.26, "volume": 842.56459, "close_time": 1620068399999}, {"open_time": 1620068400000, "open": 3331.61, "high": 3331.61, "low": 3262.27, "close": 3301.27, "volume": 709.94581, "close_time": 1620071999999}, {"open_time": 1620072000000, "open": 3302.25, "high": 3305.81, "low": 3249.37, "close": 3286.0, "volume": 887.05796, "close_time": 1620075599999}, {"open_time": 1620075600000, "open": 3283.22, "high": 3332.28, "low": 3268.85, "close": 3330.75, "volume": 407.22774, "close_time": 1620079199999}, {"open_time": 1620079200000, "open": 3332.27, "high": 3398.45, "low": 3331.65, "close": 3383.23, "volume": 1015.67634, "close_time": 1620082799999}, {"open_time": 1620082800000, "open": 3379.22, "high": 3454.24, "low": 3368.97, "close": 3429.21, "volume": 879.31035, "close_time": 1620086399999}, {"open_time": 1620086400000, "open": 3434.81, "high": 3449.93, "low": 3194.69, "close": 3268.82, "volume": 1984.87345, "close_time": 1620089999999}, {"open_time": 1620090000000, "open": 3260.65, "high": 3328.89, "low": 3251.34, "close": 3283.52, "volume": 1428.92234, "close_time": 1620093599999}, {"open_time": 1620093600000, "open": 3280.66, "high": 3306.56, "low": 3217.21, "close": 3224.39, "volume": 1115.51222, "close_time": 1620097199999}, {"open_time": 1620097200000, "open": 3223.11, "high": 3264.16, "low": 3181.45, "close": 3234.09, "volume": 730.90618, "close_time": 1620100799999}, {"open_time": 1620100800000, "open": 3232.21, "high": 3353.62, "low": 3219.72, "close": 3348.75, "volume": 707.4287, "close_time": 1620104399999}, {"open_time": 1620104400000, "open": 3349.81, "high": 3392.27, "low": 3335.98, "close": 3378.44, "volume": 595.24274, "close_time": 1620107999999}, {"open_time": 1620108000000, "open": 3380.63, "high": 3403.26, "low": 3339.11, "close": 3353.36, "volume": 333.42539, "close_time": 1620111599999}, {"open_time": 1620111600000, "open": 3351.86, "high": 3381.79, "low": 3311.04, "close": 3314.62, "volume": 477.63822, "close_time": 1620115199999}, {"open_time": 1620115200000, "open": 3313.07, "high": 3342.32, "low": 3278.92, "close": 3305.02, "volume": 630.48436, "close_time": 1620118799999}, {"open_time": 1620118800000, "open": 3306.64, "high": 3374.73, "low": 3306.64, "close": 3338.37, "volume": 655.38359, "close_time": 1620122399999}, {"open_time": 1620122400000, "open": 3335.73, "high": 3437.57, "low": 3335.73, "close": 3435.13, "volume": 1021.14116, "close_time": 1620125999999}, {"open_time": 1620126000000, "open": 3437.48, "high": 3486.88, "low": 3385.04, "close": 3481.98, "volume": 497.60329, "close_time": 1620129599999}, {"open_time": 1620129600000, "open": 3481.74, "high": 3521.23, "low": 3415.37, "close": 3485.63, "volume": 1576.07603, "close_time": 1620133199999}, {"open_time": 1620133200000, "open": 3484.62, "high": 3526.71, "low": 3450.24, "close": 3480.36, "volume": 717.29298, "close_time": 1620136799999}, {"open_time": 1620136800000, "open": 3481.82, "high": 3491.52, "low": 3350.64, "close": 3372.74, "volume": 874.99115, "close_time": 1620140399999}, {"open_time": 1620140400000, "open": 3370.05, "high": 3396.01, "low": 3222.55, "close": 3228.9, "volume": 2375.84432, "close_time": 1620143999999}, {"open_time": 1620144000000, "open": 3225.99, "high": 3291.02, "low": 3160.14, "close": 3268.65, "volume": 2348.9914, "close_time": 1620147599999}, {"open_time": 1620147600000, "open": 3267.02, "high": 3340.88, "low": 3258.26, "close": 3333.45, "volume": 1122.45751, "close_time": 1620151199999}, {"open_time": 1620151200000, "open": 3336.7, "high": 3397.08, "low": 3312.02, "close": 3381.07, "volume": 852.32201, "close_time": 1620154799999}, {"open_time": 1620154800000, "open": 3378.98, "high": 3411.02, "low": 3351.85, "close": 3408.25, "volume": 361.21147, "close_time": 1620158399999}, {"open_time": 1620158400000, "open": 3411.02, "high": 3429.12, "low": 3342.19, "close": 3401.24, "volume": 613.35261, "close_time": 1620161999999}, {"open_time": 1620162000000, "open": 3406.22, "high": 3411.44, "low": 3328.33, "close": 3336.5, "volume": 338.9621, "close_time": 1620165599999}, {"open_time": 1620165600000, "open": 3333.45, "high": 3348.18, "low": 3251.25, "close": 3310.2, "volume": 949.96863, "close_time": 1620169199999}, {"open_time": 1620169200000, "open": 3313.64, "high": 3331.41, "low": 3215.45, "close": 3239.69, "volume": 853.48219, "close_time": 1620172799999}, {"open_time": 1620172800000, "open": 3239.42, "high": 3335.49, "low": 3210.0, "close": 3307.47, "volume": 1837.51494, "close_time": 1620176399999}, {"open_time": 1620176400000, "open": 3313.68, "high": 3382.34, "low": 3313.68, "close": 3370.85, "volume": 877.25244, "close_time": 1620179999999}, {"open_time": 1620180000000, "open": 3369.28, "high": 3369.28, "low": 3305.12, "close": 3314.67, "volume": 563.01661, "close_time": 1620183599999}, {"open_time": 1620183600000, "open": 3317.15, "high": 3328.19, "low": 3265.19, "close": 3294.32, "volume": 655.59082, "close_time": 1620187199999}, {"open_time": 1620187200000, "open": 3299.89, "high": 3323.24, "low": 3252.16, "close": 3261.5, "volume": 457.27484, "close_time": 1620190799999}, {"open_time": 1620190800000, "open": 3262.12, "high": 3295.86, "low": 3240.51, "close": 3280.91, "volume": 557.72628, "close_time": 1620194399999}, {"open_time": 1620194400000, "open": 3281.03, "high": 3282.16, "low": 3222.0, "close": 3264.16, "volume": 586.89929, "close_time": 1620197999999}, {"open_time": 1620198000000, "open": 3264.8, "high": 3359.46, "low": 3249.21, "close": 3338.49, "volume": 393.9924, "close_time": 1620201599999}, {"open_time": 1620201600000, "open": 3340.77, "high": 3374.52, "low": 3318.99, "close": 3355.06, "volume": 374.63373, "close_time": 1620205199999}, {"open_time": 1620205200000, "open": 3352.01, "high": 3383.38, "low": 3324.19, "close": 3374.07, "volume": 342.19832, "close_time": 1620208799999}, {"open_time": 1620208800000, "open": 3377.81, "high": 3407.38, "low": 3353.66, "close": 3382.16, "volume": 420.36481, "close_time": 1620212399999}, {"open_time": 1620212400000, "open": 3382.19, "high": 3385.85, "low": 3326.15, "close": 3350.35, "volume": 272.00995, "close_time": 1620215999999}, {"open_time": 1620216000000, "open": 3353.39, "high": 3386.68, "low": 3353.39, "close": 3369.2, "volume": 240.74271, "close_time": 1620219599999}, {"open_time": 1620219600000, "open": 3370.68, "high": 3384.09, "low": 3356.25, "close": 3374.08, "volume": 156.93021, "close_time": 1620223199999}, {"open_time": 1620223200000, "open": 3376.06, "high": 3384.39, "low": 3281.07, "close": 3342.31, "volume": 847.96391, "close_time": 1620226799999}, {"open_time": 1620226800000, "open": 3342.65, "high": 3352.93, "low": 3297.94, "close": 3305.85, "volume": 513.95242, "close_time": 1620230399999}, {"open_time": 1620230400000, "open": 3308.42, "high": 3453.63, "low": 3281.8, "close": 3450.39, "volume": 939.92959, "close_time": 1620233999999}, {"open_time": 1620234000000, "open": 3448.81, "high": 3449.79, "low": 3396.74, "close": 3398.02, "volume": 979.04744, "close_time": 1620237599999}, {"open_time": 1620237600000, "open": 3396.75, "high": 3420.0, "low": 3396.45, "close": 3414.3, "volume": 211.41827, "close_time": 1620241199999}, {"open_time": 1620241200000, "open": 3419.99, "high": 3481.44, "low": 3417.65, "close": 3480.75, "volume": 396.13028, "close_time": 1620244799999}, {"open_time": 1620244800000, "open": 3480.08, "high": 3483.5, "low": 3436.62, "close": 3462.56, "volume": 440.8155, "close_time": 1620248399999}, {"open_time": 1620248400000, "open": 3455.67, "high": 3465.51, "low": 3414.74, "close": 3428.28, "volume": 163.73446, "close_time": 1620251999999}, {"open_time": 1620252000000, "open": 3428.4, "high": 3534.86, "low": 3426.09, "close": 3524.36, "volume": 695.27094, "close_time": 1620255599999}, {"open_time": 1620255600000, "open": 3523.38, "high": 3546.0, "low": 3496.25, "close": 3523.55, "volume": 564.5638, "close_time": 1620259199999}, {"open_time": 1620259200000, "open": 3525.64, "high": 3539.14, "low": 3451.22, "close": 3472.83, "volume": 1207.28549, "close_time": 1620262799999}, {"open_time": 1620262800000, "open": 3471.22, "high": 3495.47, "low": 3441.86, "close": 3474.96, "volume": 364.27319, "close_time": 1620266399999}, {"open_time": 1620266400000, "open": 3474.39, "high": 3504.34, "low": 3460.29, "close": 3485.43, "volume": 633.51095, "close_time": 1620269999999}, {"open_time": 1620270000000, "open": 3482.83, "high": 3483.34, "low": 3447.76, "close": 3469.75, "volume": 203.00175, "close_time": 1620273599999}, {"open_time": 1620273600000, "open": 3468.9, "high": 3500.0, "low": 3433.91, "close": 3439.42, "volume": 272.11721, "close_time": 1620277199999}, {"open_time": 1620277200000, "open": 3439.22, "high": 3463.94, "low": 3427.04, "close": 3451.87, "volume": 136.20801, "close_time": 1620280799999}, {"open_time": 1620280800000, "open": 3450.23, "high": 3450.23, "low": 3383.29, "close": 3387.72, "volume": 352.03681, "close_time": 1620284399999}, {"open_time": 1620284400000, "open": 3392.33, "high": 3444.92, "low": 3376.93, "close": 3440.78, "volume": 244.19146, "close_time": 1620287999999}, {"open_time": 1620288000000, "open": 3440.68, "high": 3456.18, "low": 3424.58, "close": 3432.48, "volume": 133.31908, "close_time": 1620291599999}, {"open_time": 1620291600000, "open": 3433.74, "high": 3467.57, "low": 3418.88, "close": 3461.92, "volume": 108.58872, "close_time": 1620295199999}, {"open_time": 1620295200000, "open": 3457.85, "high": 3500.58, "low": 3441.33, "close": 3484.12, "volume": 201.11714, "close_time": 1620298799999}, {"open_time": 1620298800000, "open": 3486.33, "high": 3524.77, "low": 3469.16, "close": 3521.28, "volume": 279.81835, "close_time": 1620302399999}, {"open_time": 1620302400000, "open": 3524.88, "high": 3526.99, "low": 3477.08, "close": 3492.87, "volume": 381.21071, "close_time": 1620305999999}, {"open_time": 1620306000000, "open": 3489.49, "high": 3493.42, "low": 3462.44, "close": 3478.61, "volume": 162.79907, "close_time": 1620309599999}, {"open_time": 1620309600000, "open": 3482.53, "high": 3515.77, "low": 3461.07, "close": 3508.09, "volume": 403.57922, "close_time": 1620313199999}, {"open_time": 1620313200000, "open": 3508.99, "high": 3577.97, "low": 3508.3, "close": 3550.81, "volume": 707.2032, "close_time": 1620316799999}, {"open_time": 1620316800000, "open": 3552.84, "high": 3606.29, "low": 3530.0, "close": 3539.08, "volume": 669.81145, "close_time": 1620320399999}, {"open_time": 1620320400000, "open": 3539.11, "high": 3603.09, "low": 3539.11, "close": 3545.36, "volume": 591.17192, "close_time": 1620323999999}, {"open_time": 1620324000000, "open": 3543.9, "high": 3553.62, "low": 3400.14, "close": 3457.69, "volume": 1761.82874, "close_time": 1620327599999}, {"open_time": 1620327600000, "open": 3458.28, "high": 3497.01, "low": 3407.63, "close": 3483.52, "volume": 943.41481, "close_time": 1620331199999}, {"open_time": 1620331200000, "open": 3486.38, "high": 3489.49, "low": 3435.82, "close": 3465.33, "volume": 247.95286, "close_time": 1620334799999}, {"open_time": 1620334800000, "open": 3469.32, "high": 3557.03, "low": 3458.55, "close": 3518.25, "volume": 383.72772, "close_time": 1620338399999}, {"open_time": 1620338400000, "open": 3518.43, "high": 3541.99, "low": 3502.67, "close": 3528.56, "volume": 272.63694, "close_time": 1620341999999}, {"open_time": 1620342000000, "open": 3530.0, "high": 3531.44, "low": 3480.23, "close": 3490.59, "volume": 148.64727, "close_time": 1620345599999}, {"open_time": 1620345600000, "open": 3493.72, "high": 3535.4, "low": 3463.34, "close": 3493.59, "volume": 218.36867, "close_time": 1620349199999}, {"open_time": 1620349200000, "open": 3499.13, "high": 3503.36, "low": 3450.0, "close": 3462.7, "volume": 457.69286, "close_time": 1620352799999}, {"open_time": 1620352800000, "open": 3458.59, "high": 3473.55, "low": 3402.56, "close": 3433.69, "volume": 395.17077, "close_time": 1620356399999}, {"open_time": 1620356400000, "open": 3429.8, "high": 3446.31, "low": 3398.65, "close": 3424.21, "volume": 277.96473, "close_time": 1620359999999}, {"open_time": 1620360000000, "open": 3421.1, "high": 3425.83, "low": 3353.76, "close": 3418.75, "volume": 438.58971, "close_time": 1620363599999}, {"open_time": 1620363600000, "open": 3420.48, "high": 3424.9, "low": 3399.84, "close": 3414.65, "volume": 211.65588, "close_time": 1620367199999}, {"open_time": 1620367200000, "open": 3412.42, "high": 3449.73, "low": 3399.8, "close": 3440.46, "volume": 153.87244, "close_time": 1620370799999}, {"open_time": 1620370800000, "open": 3440.3, "high": 3477.76, "low": 3422.62, "close": 3434.42, "volume": 212.89726, "close_time": 1620374399999}, {"open_time": 1620374400000, "open": 3432.7, "high": 3442.67, "low": 3407.82, "close": 3438.23, "volume": 264.65706, "close_time": 1620377999999}, {"open_time": 1620378000000, "open": 3435.29, "high": 3469.65, "low": 3433.53, "close": 3463.48, "volume": 453.39098, "close_time": 1620381599999}, {"open_time": 1620381600000, "open": 3466.28, "high": 3476.54, "low": 3447.87, "close": 3447.87, "volume": 249.71185, "close_time": 1620385199999}, {"open_time": 1620385200000, "open": 3450.59, "high": 3467.37, "low": 3425.26, "close": 3442.41, "volume": 94.98711, "close_time": 1620388799999}, {"open_time": 1620388800000, "open": 3447.75, "high": 3498.09, "low": 3423.14, "close": 3494.42, "volume": 341.01701, "close_time": 1620392399999}, {"open_time": 1620392400000, "open": 3497.02, "high": 3515.14, "low": 3479.35, "close": 3493.31, "volume": 243.22779, "close_time": 1620395999999}, {"open_time": 1620396000000, "open": 3498.44, "high": 3503.87, "low": 3472.0, "close": 3501.86, "volume": 229.46766, "close_time": 1620399599999}, {"open_time": 1620399600000, "open": 3503.62, "high": 3569.57, "low": 3496.53, "close": 3560.13, "volume": 298.50289, "close_time": 1620403199999}, {"open_time": 1620403200000, "open": 3560.76, "high": 3586.95, "low": 3532.62, "close": 3545.3, "volume": 512.25575, "close_time": 1620406799999}, {"open_time": 1620406800000, "open": 3547.84, "high": 3569.03, "low": 3523.95, "close": 3535.16, "volume": 547.06686, "close_time": 1620410399999}, {"open_time": 1620410400000, "open": 3535.82, "high": 3535.82, "low": 3514.76, "close": 3526.8, "volume": 169.09461, "close_time": 1620413999999}, {"open_time": 1620414000000, "open": 3528.75, "high": 3533.12, "low": 3499.54, "close": 3512.51, "volume": 184.09005, "close_time": 1620417599999}, {"open_time": 1620417600000, "open": 3513.95, "high": 3530.07, "low": 3478.09, "close": 3497.26, "volume": 171.0536, "close_time": 1620421199999}, {"open_time": 1620421200000, "open": 3495.43, "high": 3497.0, "low": 3456.39, "close": 3477.31, "volume": 177.08772, "close_time": 1620424799999}, {"open_time": 1620424800000, "open": 3477.33, "high": 3497.86, "low": 3423.61, "close": 3442.78, "volume": 532.56359, "close_time": 1620428399999}, {"open_time": 1620428400000, "open": 3442.11, "high": 3488.88, "low": 3438.01, "close": 3479.39, "volume": 204.13779, "close_time": 1620431999999}, {"open_time": 1620432000000, "open": 3484.86, "high": 3524.43, "low": 3450.9, "close": 3521.91, "volume": 227.10888, "close_time": 1620435599999}, {"open_time": 1620435600000, "open": 3521.96, "high": 3554.15, "low": 3516.65, "close": 3527.99, "volume": 196.97655, "close_time": 1620439199999}, {"open_time": 1620439200000, "open": 3528.74, "high": 3547.66, "low": 3505.82, "close": 3529.64, "volume": 163.81121, "close_time": 1620442799999}, {"open_time": 1620442800000, "open": 3532.52, "high": 3542.64, "low": 3523.51, "close": 3532.24, "volume": 172.20484, "close_time": 1620446399999}, {"open_time": 1620446400000, "open": 3530.46, "high": 3579.91, "low": 3524.0, "close": 3561.58, "volume": 333.89017, "close_time": 1620449999999}, {"open_time": 1620450000000, "open": 3561.66, "high": 3563.12, "low": 3529.11, "close": 3536.23, "volume": 171.20244, "close_time": 1620453599999}, {"open_time": 1620453600000, "open": 3535.76, "high": 3541.58, "low": 3506.9, "close": 3519.86, "volume": 144.37075, "close_time": 1620457199999}, {"open_time": 1620457200000, "open": 3520.89, "high": 3545.99, "low": 3507.44, "close": 3526.3, "volume": 160.05257, "close_time": 1620460799999}, {"open_time": 1620460800000, "open": 3529.15, "high": 3584.13, "low": 3527.47, "close": 3555.77, "volume": 234.54679, "close_time": 1620464399999}, {"open_time": 1620464400000, "open": 3556.82, "high": 3572.16, "low": 3537.15, "close": 3561.58, "volume": 90.74146, "close_time": 1620467999999}, {"open_time": 1620468000000, "open": 3562.14, "high": 3565.09, "low": 3527.18, "close": 3535.96, "volume": 151.61501, "close_time": 1620471599999}, {"open_time": 1620471600000, "open": 3536.78, "high": 3550.47, "low": 3525.31, "close": 3540.76, "volume": 169.75101, "close_time": 1620475199999}, {"open_time": 1620475200000, "open": 3540.41, "high": 3572.16, "low": 3527.77, "close": 3564.02, "volume": 166.95211, "close_time": 1620478799999}, {"open_time": 1620478800000, "open": 3564.14, "high": 3649.0, "low": 3559.73, "close": 3643.92, "volume": 520.76524, "close_time": 1620482399999}, {"open_time": 1620482400000, "open": 3644.72, "high": 3675.62, "low": 3641.24, "close": 3666.5, "volume": 428.32897, "close_time": 1620485999999}, {"open_time": 1620486000000, "open": 3670.63, "high": 3682.13, "low": 3607.42, "close": 3636.12, "volume": 451.00402, "close_time": 1620489599999}, {"open_time": 1620489600000, "open": 3635.34, "high": 3828.87, "low": 3632.6, "close": 3783.61, "volume": 1016.85156, "close_time": 1620493199999}, {"open_time": 1620493200000, "open": 3781.72, "high": 3836.89, "low": 3762.43, "close": 3833.54, "volume": 973.53571, "close_time": 1620496799999}, {"open_time": 1620496800000, "open": 3836.07, "high": 3846.19, "low": 3800.0, "close": 3812.44, "volume": 353.73904, "close_time": 1620500399999}, {"open_time": 1620500400000, "open": 3817.18, "high": 3831.18, "low": 3777.46, "close": 3812.36, "volume": 396.19204, "close_time": 1620503999999}, {"open_time": 1620504000000, "open": 3814.14, "high": 3865.36, "low": 3801.32, "close": 3844.64, "volume": 431.47201, "close_time": 1620507599999}, {"open_time": 1620507600000, "open": 3846.77, "high": 3901.27, "low": 3841.88, "close": 3900.49, "volume": 294.26701, "close_time": 1620511199999}, {"open_time": 1620511200000, "open": 3900.48, "high": 3963.89, "low": 3838.52, "close": 3875.19, "volume": 906.61058, "close_time": 1620514799999}, {"open_time": 1620514800000, "open": 3877.7, "high": 3912.22, "low": 3842.82, "close": 3910.01, "volume": 453.37429, "close_time": 1620518399999}, {"open_time": 1620518400000, "open": 3910.78, "high": 3910.78, "low": 3827.59, "close": 3834.61, "volume": 479.32379, "close_time": 1620521999999}, {"open_time": 1620522000000, "open": 3833.79, "high": 3890.07, "low": 3816.51, "close": 3884.87, "volume": 361.76519, "close_time": 1620525599999}, {"open_time": 1620525600000, "open": 3883.1, "high": 3883.86, "low": 3853.75, "close": 3879.07, "volume": 182.59377, "close_time": 1620529199999}, {"open_time": 1620529200000, "open": 3873.68, "high": 3960.08, "low": 3870.34, "close": 3871.84, "volume": 621.49231, "close_time": 1620532799999}, {"open_time": 1620532800000, "open": 3870.77, "high": 3911.5, "low": 3820.08, "close": 3896.73, "volume": 739.65937, "close_time": 1620536399999}, {"open_time": 1620536400000, "open": 3895.93, "high": 3937.27, "low": 3879.24, "close": 3917.28, "volume": 351.86962, "close_time": 1620539999999}, {"open_time": 1620540000000, "open": 3917.48, "high": 3982.34, "low": 3904.4, "close": 3962.02, "volume": 339.77828, "close_time": 1620543599999}, {"open_time": 1620543600000, "open": 3960.4, "high": 3982.99, "low": 3930.64, "close": 3940.69, "volume": 358.37472, "close_time": 1620547199999}, {"open_time": 1620547200000, "open": 3939.24, "high": 3965.44, "low": 3912.78, "close": 3921.99, "volume": 417.79115, "close_time": 1620550799999}, {"open_time": 1620550800000, "open": 3922.0, "high": 3937.58, "low": 3876.71, "close": 3910.06, "volume": 419.35327, "close_time": 1620554399999}, {"open_time": 1620554400000, "open": 3908.75, "high": 3923.93, "low": 3855.97, "close": 3915.86, "volume": 304.82825, "close_time": 1620557999999}, {"open_time": 1620558000000, "open": 3914.85, "high": 3928.21, "low": 3850.0, "close": 3850.0, "volume": 265.53896, "close_time": 1620561599999}, {"open_time": 1620561600000, "open": 3852.78, "high": 3859.04, "low": 3729.65, "close": 3746.44, "volume": 1084.96809, "close_time": 1620565199999}, {"open_time": 1620565200000, "open": 3746.44, "high": 3838.39, "low": 3744.76, "close": 3834.18, "volume": 609.05446, "close_time": 1620568799999}, {"open_time": 1620568800000, "open": 3835.4, "high": 3852.65, "low": 3789.08, "close": 3835.22, "volume": 797.36909, "close_time": 1620572399999}, {"open_time": 1620572400000, "open": 3835.07, "high": 3880.55, "low": 3816.52, "close": 3878.79, "volume": 351.21312, "close_time": 1620575999999}, {"open_time": 1620576000000, "open": 3880.55, "high": 3968.11, "low": 3880.55, "close": 3927.3, "volume": 744.67144, "close_time": 1620579599999}, {"open_time": 1620579600000, "open": 3925.37, "high": 3936.7, "low": 3883.94, "close": 3914.15, "volume": 384.92174, "close_time": 1620583199999}, {"open_time": 1620583200000, "open": 3913.76, "high": 3928.77, "low": 3881.79, "close": 3900.27, "volume": 245.74307, "close_time": 1620586799999}, {"open_time": 1620586800000, "open": 3899.26, "high": 3904.86, "low": 3844.14, "close": 3863.91, "volume": 305.99885, "close_time": 1620590399999}, {"open_time": 1620590400000, "open": 3862.84, "high": 3915.77, "low": 3855.69, "close": 3904.4, "volume": 492.75239, "close_time": 1620593999999}, {"open_time": 1620594000000, "open": 3906.34, "high": 3940.66, "low": 3896.7, "close": 3901.68, "volume": 229.35465, "close_time": 1620597599999}, {"open_time": 1620597600000, "open": 3903.89, "high": 3911.63, "low": 3867.74, "close": 3886.14, "volume": 315.72042, "close_time": 1620601199999}, {"open_time": 1620601200000, "open": 3888.15, "high": 3932.72, "low": 3882.61, "close": 3924.21, "volume": 137.99464, "close_time": 1620604799999}, {"open_time": 1620604800000, "open": 3926.89, "high": 3930.21, "low": 3892.89, "close": 3912.0, "volume": 138.12897, "close_time": 1620608399999}, {"open_time": 1620608400000, "open": 3908.71, "high": 3949.25, "low": 3889.1, "close": 3927.9, "volume": 209.26394, "close_time": 1620611999999}, {"open_time": 1620612000000, "open": 3933.82, "high": 3978.18, "low": 3931.94, "close": 3976.92, "volume": 183.74786, "close_time": 1620615599999}, {"open_time": 1620615600000, "open": 3977.91, "high": 4072.12, "low": 3973.04, "close": 4054.51, "volume": 559.53388, "close_time": 1620619199999}, {"open_time": 1620619200000, "open": 4056.94, "high": 4095.97, "low": 4029.7, "close": 4095.97, "volume": 387.99251, "close_time": 1620622799999}, {"open_time": 1620622800000, "open": 4095.97, "high": 4141.28, "low": 4072.0, "close": 4124.6, "volume": 330.83279, "close_time": 1620626399999}, {"open_time": 1620626400000, "open": 4128.98, "high": 4137.96, "low": 4093.06, "close": 4113.6, "volume": 232.67185, "close_time": 1620629999999}, {"open_time": 1620630000000, "open": 4115.2, "high": 4140.66, "low": 4094.86, "close": 4107.55, "volume": 235.52611, "close_time": 1620633599999}, {"open_time": 1620633600000, "open": 4110.32, "high": 4166.36, "low": 4054.76, "close": 4165.39, "volume": 223.26608, "close_time": 1620637199999}, {"open_time": 1620637200000, "open": 4163.75, "high": 4168.63, "low": 4089.8, "close": 4106.33, "volume": 227.56254, "close_time": 1620640799999}, {"open_time": 1620640800000, "open": 4106.55, "high": 4117.66, "low": 4020.0, "close": 4035.69, "volume": 193.38562, "close_time": 1620644399999}, {"open_time": 1620644400000, "open": 4038.83, "high": 4089.64, "low": 3979.54, "close": 4069.45, "volume": 493.80935, "close_time": 1620647999999}, {"open_time": 1620648000000, "open": 4068.29, "high": 4141.24, "low": 4046.87, "close": 4124.72, "volume": 473.57464, "close_time": 1620651599999}, {"open_time": 1620651600000, "open": 4121.92, "high": 4159.61, "low": 4105.0, "close": 4128.54, "volume": 311.29499, "close_time": 1620655199999}, {"open_time": 1620655200000, "open": 4123.99, "high": 4136.52, "low": 4041.37, "close": 4041.37, "volume": 514.21477, "close_time": 1620658799999}, {"open_time": 1620658800000, "open": 4040.88, "high": 4169.6, "low": 4027.27, "close": 4156.26, "volume": 404.12916, "close_time": 1620662399999}, {"open_time": 1620662400000, "open": 4157.56, "high": 4205.53, "low": 4133.9, "close": 4135.91, "volume": 494.02271, "close_time": 1620665999999}, {"open_time": 1620666000000, "open": 4134.02, "high": 4191.64, "low": 4100.0, "close": 4141.34, "volume": 682.87881, "close_time": 1620669599999}, {"open_time": 1620669600000, "open": 4138.76, "high": 4166.9, "low": 4110.3, "close": 4132.0, "volume": 371.18394, "close_time": 1620673199999}, {"open_time": 1620673200000, "open": 4126.81, "high": 4152.4, "low": 3969.53, "close": 3986.92, "volume": 682.28158, "close_time": 1620676799999}, {"open_time": 1620676800000, "open": 3988.46, "high": 3988.46, "low": 3601.0, "close": 3902.45, "volume": 3984.52375, "close_time": 1620680399999}, {"open_time": 1620680400000, "open": 3899.25, "high": 4063.81, "low": 3867.04, "close": 4014.94, "volume": 1114.95843, "close_time": 1620683999999}, {"open_time": 1620684000000, "open": 4014.65, "high": 4064.88, "low": 3980.18, "close": 4030.18, "volume": 1133.54734, "close_time": 1620687599999}, {"open_time": 1620687600000, "open": 4030.6, "high": 4030.6, "low": 3885.71, "close": 3948.34, "volume": 1193.00984, "close_time": 1620691199999}, {"open_time": 1620691200000, "open": 3944.14, "high": 4030.59, "low": 3858.18, "close": 3858.18, "volume": 1008.51162, "close_time": 1620694799999}, {"open_time": 1620694800000, "open": 3857.96, "high": 3920.15, "low": 3825.74, "close": 3901.96, "volume": 1461.19986, "close_time": 1620698399999}, {"open_time": 1620698400000, "open": 3902.98, "high": 3920.11, "low": 3807.8, "close": 3822.2, "volume": 749.06976, "close_time": 1620701999999}, {"open_time": 1620702000000, "open": 3823.55, "high": 3867.26, "low": 3772.68, "close": 3853.97, "volume": 721.224, "close_time": 1620705599999}, {"open_time": 1620705600000, "open": 3854.01, "high": 3920.0, "low": 3833.92, "close": 3906.9, "volume": 472.57028, "close_time": 1620709199999}, {"open_time": 1620709200000, "open": 3910.21, "high": 3938.34, "low": 3844.54, "close": 3875.45, "volume": 354.89282, "close_time": 1620712799999}, {"open_time": 1620712800000, "open": 3873.98, "high": 3961.62, "low": 3873.87, "close": 3945.05, "volume": 172.00779, "close_time": 1620716399999}, {"open_time": 1620716400000, "open": 3944.2, "high": 3970.98, "low": 3918.98, "close": 3963.5, "volume": 136.59547, "close_time": 1620719999999}, {"open_time": 1620720000000, "open": 3962.92, "high": 3971.42, "low": 3904.82, "close": 3916.69, "volume": 189.46113, "close_time": 1620723599999}, {"open_time": 1620723600000, "open": 3919.4, "high": 4020.79, "low": 3918.22, "close": 4013.4, "volume": 189.59245, "close_time": 1620727199999}, {"open_time": 1620727200000, "open": 4019.33, "high": 4084.05, "low": 4001.8, "close": 4039.72, "volume": 387.06898, "close_time": 1620730799999}, {"open_time": 1620730800000, "open": 4043.03, "high": 4069.97, "low": 3962.61, "close": 3971.07, "volume": 354.0077, "close_time": 1620734399999}, {"open_time": 1620734400000, "open": 3976.1, "high": 3981.22, "low": 3906.38, "close": 3968.88, "volume": 329.09673, "close_time": 1620737999999}, {"open_time": 1620738000000, "open": 3970.64, "high": 3989.87, "low": 3896.57, "close": 3975.85, "volume": 466.99066, "close_time": 1620741599999}, {"open_time": 1620741600000, "open": 3976.69, "high": 4006.6, "low": 3942.16, "close": 3978.74, "volume": 306.96416, "close_time": 1620745199999}, {"open_time": 1620745200000, "open": 3980.28, "high": 4034.9, "low": 3963.29, "close": 4018.65, "volume": 536.36446, "close_time": 1620748799999}, {"open_time": 1620748800000, "open": 4022.77, "high": 4072.86, "low": 3990.37, "close": 4014.94, "volume": 495.9517, "close_time": 1620752399999}, {"open_time": 1620752400000, "open": 4011.22, "high": 4053.47, "low": 4006.62, "close": 4032.86, "volume": 203.96726, "close_time": 1620755999999}, {"open_time": 1620756000000, "open": 4038.64, "high": 4096.94, "low": 4031.95, "close": 4055.97, "volume": 404.64364, "close_time": 1620759599999}, {"open_time": 1620759600000, "open": 4058.51, "high": 4075.73, "low": 4032.32, "close": 4066.79, "volume": 207.68822, "close_time": 1620763199999}, {"open_time": 1620763200000, "open": 4068.93, "high": 4135.47, "low": 4046.94, "close": 4135.47, "volume": 477.12888, "close_time": 1620766799999}, {"open_time": 1620766800000, "open": 4135.46, "high": 4150.62, "low": 4081.82, "close": 4124.41, "volume": 293.7968, "close_time": 1620770399999}, {"open_time": 1620770400000, "open": 4124.48, "high": 4139.68, "low": 4093.3, "close": 4128.14, "volume": 217.45325, "close_time": 1620773999999}, {"open_time": 1620774000000, "open": 4128.87, "high": 4179.15, "low": 4123.1, "close": 4169.87, "volume": 181.76444, "close_time": 1620777599999}, {"open_time": 1620777600000, "open": 4174.34, "high": 4197.13, "low": 4150.54, "close": 4195.91, "volume": 428.90127, "close_time": 1620781199999}, {"open_time": 1620781200000, "open": 4195.38, "high": 4195.4, "low": 4149.36, "close": 4177.09, "volume": 143.11353, "close_time": 1620784799999}, {"open_time": 1620784800000, "open": 4176.36, "high": 4268.63, "low": 4166.25, "close": 4268.63, "volume": 463.52876, "close_time": 1620788399999}, {"open_time": 1620788400000, "open": 4267.93, "high": 4352.53, "low": 4247.91, "close": 4335.25, "volume": 514.0072, "close_time": 1620791999999}, {"open_time": 1620792000000, "open": 4333.04, "high": 4348.27, "low": 4276.07, "close": 4298.28, "volume": 354.38084, "close_time": 1620795599999}, {"open_time": 1620795600000, "open": 4300.75, "high": 4339.41, "low": 4300.23, "close": 4326.29, "volume": 282.86351, "close_time": 1620799199999}, {"open_time": 1620799200000, "open": 4327.71, "high": 4368.21, "low": 4283.43, "close": 4295.56, "volume": 431.36876, "close_time": 1620802799999}, {"open_time": 1620802800000, "open": 4295.03, "high": 4331.33, "low": 4285.79, "close": 4308.0, "volume": 207.88484, "close_time": 1620806399999}, {"open_time": 1620806400000, "open": 4306.71, "high": 4318.44, "low": 4247.91, "close": 4308.79, "volume": 319.445, "close_time": 1620809999999}, {"open_time": 1620810000000, "open": 4310.2, "high": 4319.09, "low": 4283.4, "close": 4285.64, "volume": 169.80087, "close_time": 1620813599999}, {"open_time": 1620813600000, "open": 4284.25, "high": 4292.69, "low": 4220.4, "close": 4236.97, "volume": 244.85757, "close_time": 1620817199999}, {"open_time": 1620817200000, "open": 4234.71, "high": 4283.76, "low": 4231.64, "close": 4274.53, "volume": 265.75904, "close_time": 1620820799999}, {"open_time": 1620820800000, "open": 4271.16, "high": 4314.28, "low": 4255.29, "close": 4291.64, "volume": 315.03596, "close_time": 1620824399999}, {"open_time": 1620824400000, "open": 4290.96, "high": 4310.0, "low": 4234.36, "close": 4308.46, "volume": 551.18209, "close_time": 1620827999999}, {"open_time": 1620828000000, "open": 4309.23, "high": 4375.04, "low": 4287.01, "close": 4316.93, "volume": 515.90054, "close_time": 1620831599999}, {"open_time": 1620831600000, "open": 4315.11, "high": 4315.11, "low": 4143.97, "close": 4188.53, "volume": 1216.33509, "close_time": 1620835199999}, {"open_time": 1620835200000, "open": 4189.04, "high": 4214.5, "low": 4067.68, "close": 4144.49, "volume": 1253.5672, "close_time": 1620838799999}, {"open_time": 1620838800000, "open": 4145.09, "high": 4196.85, "low": 4109.4, "close": 4144.78, "volume": 801.72098, "close_time": 1620842399999}, {"open_time": 1620842400000, "open": 4144.58, "high": 4167.97, "low": 3945.0, "close": 4011.75, "volume": 1343.41959, "close_time": 1620845999999}, {"open_time": 1620846000000, "open": 4011.75, "high": 4088.12, "low": 3936.46, "close": 4085.39, "volume": 1258.50698, "close_time": 1620849599999}, {"open_time": 1620849600000, "open": 4085.05, "high": 4112.95, "low": 4034.32, "close": 4098.79, "volume": 905.72811, "close_time": 1620853199999}, {"open_time": 1620853200000, "open": 4094.45, "high": 4138.59, "low": 4077.31, "close": 4121.78, "volume": 440.96383, "close_time": 1620856799999}, {"open_time": 1620856800000, "open": 4123.61, "high": 4258.3, "low": 3960.0, "close": 4233.31, "volume": 1582.87977, "close_time": 1620860399999}, {"open_time": 1620860400000, "open": 4234.69, "high": 4235.84, "low": 3735.31, "close": 3821.67, "volume": 1798.75815, "close_time": 1620863999999}, {"open_time": 1620864000000, "open": 3811.71, "high": 3980.37, "low": 3452.1, "close": 3895.39, "volume": 2583.25818, "close_time": 1620867599999}, {"open_time": 1620867600000, "open": 3896.94, "high": 3999.04, "low": 3889.9, "close": 3999.04, "volume": 981.90694, "close_time": 1620871199999}, {"open_time": 1620871200000, "open": 3999.1, "high": 4034.34, "low": 3962.5, "close": 3982.42, "volume": 483.85154, "close_time": 1620874799999}, {"open_time": 1620874800000, "open": 3980.87, "high": 3980.87, "low": 3861.64, "close": 3941.92, "volume": 649.56858, "close_time": 1620878399999}, {"open_time": 1620878400000, "open": 3941.11, "high": 3980.44, "low": 3886.61, "close": 3903.73, "volume": 357.08323, "close_time": 1620881999999}, {"open_time": 1620882000000, "open": 3902.26, "high": 4014.89, "low": 3902.26, "close": 3989.0, "volume": 371.90898, "close_time": 1620885599999}, {"open_time": 1620885600000, "open": 3989.16, "high": 4024.85, "low": 3969.75, "close": 4016.62, "volume": 201.63556, "close_time": 1620889199999}, {"open_time": 1620889200000, "open": 4019.71, "high": 4022.64, "low": 3946.22, "close": 3967.68, "volume": 189.41383, "close_time": 1620892799999}, {"open_time": 1620892800000, "open": 3971.66, "high": 3985.63, "low": 3818.01, "close": 3829.02, "volume": 425.01666, "close_time": 1620896399999}, {"open_time": 1620896400000, "open": 3831.48, "high": 3866.9, "low": 3666.1, "close": 3724.41, "volume": 968.57828, "close_time": 1620899999999}, {"open_time": 1620900000000, "open": 3725.42, "high": 3823.11, "low": 3550.0, "close": 3638.06, "volume": 992.04987, "close_time": 1620903599999}, {"open_time": 1620903600000, "open": 3635.85, "high": 3763.71, "low": 3597.95, "close": 3744.72, "volume": 1040.12543, "close_time": 1620907199999}, {"open_time": 1620907200000, "open": 3744.72, "high": 3830.23, "low": 3701.28, "close": 3807.12, "volume": 903.28196, "close_time": 1620910799999}, {"open_time": 1620910800000, "open": 3808.0, "high": 3866.21, "low": 3752.48, "close": 3855.86, "volume": 589.09875, "close_time": 1620914399999}, {"open_time": 1620914400000, "open": 3857.2, "high": 3898.78, "low": 3840.15, "close": 3848.7, "volume": 543.50057, "close_time": 1620917999999}, {"open_time": 1620918000000, "open": 3848.7, "high": 3856.47, "low": 3726.67, "close": 3747.92, "volume": 642.08084, "close_time": 1620921599999}, {"open_time": 1620921600000, "open": 3748.08, "high": 3874.98, "low": 3628.42, "close": 3692.85, "volume": 1049.44485, "close_time": 1620925199999}, {"open_time": 1620925200000, "open": 3693.61, "high": 3719.79, "low": 3543.86, "close": 3700.16, "volume": 1603.97468, "close_time": 1620928799999}, {"open_time": 1620928800000, "open": 3699.29, "high": 3735.82, "low": 3565.14, "close": 3584.68, "volume": 1334.30763, "close_time": 1620932399999}, {"open_time": 1620932400000, "open": 3585.41, "high": 3712.54, "low": 3585.41, "close": 3649.51, "volume": 966.43719, "close_time": 1620935999999}, {"open_time": 1620936000000, "open": 3650.98, "high": 3734.27, "low": 3610.96, "close": 3716.23, "volume": 668.43133, "close_time": 1620939599999}, {"open_time": 1620939600000, "open": 3714.8, "high": 3783.07, "low": 3690.56, "close": 3753.06, "volume": 433.78109, "close_time": 1620943199999}, {"open_time": 1620943200000, "open": 3752.96, "high": 3776.24, "low": 3664.03, "close": 3664.03, "volume": 833.08856, "close_time": 1620946799999}, {"open_time": 1620946800000, "open": 3663.63, "high": 3736.73, "low": 3609.1, "close": 3718.01, "volume": 714.96045, "close_time": 1620950399999}, {"open_time": 1620950400000, "open": 3718.32, "high": 3843.61, "low": 3693.12, "close": 3822.48, "volume": 809.89762, "close_time": 1620953999999}, {"open_time": 1620954000000, "open": 3823.58, "high": 3900.92, "low": 3804.85, "close": 3866.33, "volume": 502.4363, "close_time": 1620957599999}, {"open_time": 1620957600000, "open": 3868.57, "high": 3878.0, "low": 3783.42, "close": 3789.16, "volume": 485.57019, "close_time": 1620961199999}, {"open_time": 1620961200000, "open": 3788.79, "high": 3833.57, "low": 3770.33, "close": 3791.99, "volume": 473.5421, "close_time": 1620964799999}, {"open_time": 1620964800000, "open": 3791.47, "high": 3818.85, "low": 3755.48, "close": 3796.34, "volume": 501.06298, "close_time": 1620968399999}, {"open_time": 1620968400000, "open": 3797.85, "high": 3854.58, "low": 3776.86, "close": 3846.19, "volume": 306.46217, "close_time": 1620971999999}, {"open_time": 1620972000000, "open": 3846.22, "high": 3860.02, "low": 3772.28, "close": 3809.52, "volume": 318.62499, "close_time": 1620975599999}, {"open_time": 1620975600000, "open": 3808.87, "high": 3886.3, "low": 3808.87, "close": 3879.96, "volume": 227.14716, "close_time": 1620979199999}, {"open_time": 1620979200000, "open": 3883.45, "high": 3934.35, "low": 3853.01, "close": 3934.35, "volume": 348.6333, "close_time": 1620982799999}, {"open_time": 1620982800000, "open": 3934.49, "high": 3981.85, "low": 3913.14, "close": 3947.36, "volume": 297.83807, "close_time": 1620986399999}, {"open_time": 1620986400000, "open": 3947.76, "high": 3990.0, "low": 3936.57, "close": 3990.0, "volume": 208.80837, "close_time": 1620989999999}, {"open_time": 1620990000000, "open": 3990.5, "high": 4029.06, "low": 3972.14, "close": 4000.6, "volume": 328.70447, "close_time": 1620993599999}, {"open_time": 1620993600000, "open": 4000.6, "high": 4012.87, "low": 3954.42, "close": 3999.18, "volume": 249.7067, "close_time": 1620997199999}, {"open_time": 1620997200000, "open": 4001.65, "high": 4065.65, "low": 3951.64, "close": 4064.15, "volume": 401.83901, "close_time": 1621000799999}, {"open_time": 1621000800000, "open": 4063.77, "high": 4101.73, "low": 4029.92, "close": 4085.39, "volume": 852.19954, "close_time": 1621004399999}, {"open_time": 1621004400000, "open": 4087.81, "high": 4163.02, "low": 4087.81, "close": 4132.56, "volume": 352.33738, "close_time": 1621007999999}, {"open_time": 1621008000000, "open": 4132.14, "high": 4174.29, "low": 4078.96, "close": 4115.66, "volume": 478.25872, "close_time": 1621011599999}, {"open_time": 1621011600000, "open": 4113.19, "high": 4146.11, "low": 4094.41, "close": 4095.63, "volume": 287.1041, "close_time": 1621015199999}, {"open_time": 1621015200000, "open": 4096.15, "high": 4117.21, "low": 4053.96, "close": 4093.63, "volume": 638.54116, "close_time": 1621018799999}, {"open_time": 1621018800000, "open": 4092.99, "high": 4093.5, "low": 4041.93, "close": 4046.25, "volume": 369.37054, "close_time": 1621022399999}, {"open_time": 1621022400000, "open": 4047.44, "high": 4073.98, "low": 3969.47, "close": 3985.14, "volume": 593.24169, "close_time": 1621025999999}, {"open_time": 1621026000000, "open": 3984.08, "high": 4054.52, "low": 3977.13, "close": 4054.52, "volume": 374.43491, "close_time": 1621029599999}, {"open_time": 1621029600000, "open": 4055.72, "high": 4106.04, "low": 4027.45, "close": 4072.57, "volume": 353.39499, "close_time": 1621033199999}, {"open_time": 1621033200000, "open": 4072.56, "high": 4107.21, "low": 4063.17, "close": 4074.03, "volume": 215.59731, "close_time": 1621036799999}, {"open_time": 1621036800000, "open": 4075.27, "high": 4133.3, "low": 4012.0, "close": 4033.17, "volume": 450.45025, "close_time": 1621040399999}, {"open_time": 1621040400000, "open": 4033.03, "high": 4119.1, "low": 4025.22, "close": 4112.91, "volume": 514.81192, "close_time": 1621043999999}, {"open_time": 1621044000000, "open": 4112.58, "high": 4112.58, "low": 4053.44, "close": 4057.21, "volume": 278.90724, "close_time": 1621047599999}, {"open_time": 1621047600000, "open": 4059.64, "high": 4061.92, "low": 4021.25, "close": 4023.78, "volume": 296.30332, "close_time": 1621051199999}, {"open_time": 1621051200000, "open": 4026.8, "high": 4059.16, "low": 3997.18, "close": 4009.11, "volume": 277.93301, "close_time": 1621054799999}, {"open_time": 1621054800000, "open": 4007.98, "high": 4042.61, "low": 3983.62, "close": 4035.08, "volume": 255.40188, "close_time": 1621058399999}, {"open_time": 1621058400000, "open": 4035.1, "high": 4035.19, "low": 3931.66, "close": 3963.29, "volume": 225.64213, "close_time": 1621061999999}, {"open_time": 1621062000000, "open": 3962.09, "high": 3964.55, "low": 3891.17, "close": 3907.27, "volume": 351.98505, "close_time": 1621065599999}, {"open_time": 1621065600000, "open": 3908.62, "high": 3934.22, "low": 3863.11, "close": 3910.08, "volume": 426.83686, "close_time": 1621069199999}, {"open_time": 1621069200000, "open": 3913.06, "high": 3961.54, "low": 3855.78, "close": 3894.77, "volume": 249.85292, "close_time": 1621072799999}, {"open_time": 1621072800000, "open": 3893.25, "high": 3893.84, "low": 3797.86, "close": 3844.56, "volume": 672.3569, "close_time": 1621076399999}, {"open_time": 1621076400000, "open": 3845.7, "high": 3910.35, "low": 3843.66, "close": 3901.76, "volume": 218.14145, "close_time": 1621079999999}, {"open_time": 1621080000000, "open": 3905.21, "high": 3933.78, "low": 3862.1, "close": 3915.46, "volume": 247.82191, "close_time": 1621083599999}, {"open_time": 1621083600000, "open": 3915.33, "high": 3931.8, "low": 3872.42, "close": 3888.91, "volume": 250.41124, "close_time": 1621087199999}, {"open_time": 1621087200000, "open": 3888.42, "high": 3919.42, "low": 3828.68, "close": 3904.38, "volume": 340.82129, "close_time": 1621090799999}, {"open_time": 1621090800000, "open": 3904.0, "high": 3919.52, "low": 3861.6, "close": 3873.53, "volume": 173.60162, "close_time": 1621094399999}, {"open_time": 1621094400000, "open": 3874.97, "high": 3874.97, "low": 3725.11, "close": 3772.14, "volume": 568.35331, "close_time": 1621097999999}, {"open_time": 1621098000000, "open": 3774.85, "high": 3786.77, "low": 3703.24, "close": 3744.72, "volume": 464.51636, "close_time": 1621101599999}, {"open_time": 1621101600000, "open": 3744.22, "high": 3775.97, "low": 3716.85, "close": 3749.6, "volume": 401.69008, "close_time": 1621105199999}, {"open_time": 1621105200000, "open": 3750.92, "high": 3762.53, "low": 3653.2, "close": 3751.6, "volume": 489.09146, "close_time": 1621108799999}, {"open_time": 1621108800000, "open": 3751.88, "high": 3815.94, "low": 3745.07, "close": 3789.89, "volume": 389.73545, "close_time": 1621112399999}, {"open_time": 1621112400000, "open": 3798.59, "high": 3820.16, "low": 3784.43, "close": 3807.56, "volume": 181.86451, "close_time": 1621115999999}, {"open_time": 1621116000000, "open": 3807.56, "high": 3829.29, "low": 3729.44, "close": 3767.07, "volume": 305.78989, "close_time": 1621119599999}, {"open_time": 1621119600000, "open": 3767.46, "high": 3773.0, "low": 3633.21, "close": 3645.95, "volume": 469.19727, "close_time": 1621123199999}, {"open_time": 1621123200000, "open": 3647.15, "high": 3812.67, "low": 3624.02, "close": 3766.85, "volume": 948.982, "close_time": 1621126799999}, {"open_time": 1621126800000, "open": 3766.85, "high": 3853.51, "low": 3766.85, "close": 3828.92, "volume": 546.62826, "close_time": 1621130399999}, {"open_time": 1621130400000, "open": 3831.49, "high": 3840.19, "low": 3809.3, "close": 3813.51, "volume": 149.14535, "close_time": 1621133999999}, {"open_time": 1621134000000, "open": 3812.59, "high": 3838.94, "low": 3773.72, "close": 3827.2, "volume": 278.03695, "close_time": 1621137599999}, {"open_time": 1621137600000, "open": 3827.2, "high": 3843.06, "low": 3798.05, "close": 3798.11, "volume": 191.37999, "close_time": 1621141199999}, {"open_time": 1621141200000, "open": 3798.04, "high": 3817.04, "low": 3773.16, "close": 3782.44, "volume": 181.42597, "close_time": 1621144799999}, {"open_time": 1621144800000, "open": 3783.08, "high": 3879.0, "low": 3778.69, "close": 3860.2, "volume": 378.9542, "close_time": 1621148399999}, {"open_time": 1621148400000, "open": 3861.55, "high": 3866.9, "low": 3823.22, "close": 3866.09, "volume": 161.16448, "close_time": 1621151999999}, {"open_time": 1621152000000, "open": 3867.34, "high": 3867.34, "low": 3790.36, "close": 3797.72, "volume": 261.71136, "close_time": 1621155599999}, {"open_time": 1621155600000, "open": 3798.04, "high": 3830.78, "low": 3795.36, "close": 3813.87, "volume": 180.01569, "close_time": 1621159199999}, {"open_time": 1621159200000, "open": 3813.84, "high": 3860.7, "low": 3813.55, "close": 3848.47, "volume": 115.02421, "close_time": 1621162799999}, {"open_time": 1621162800000, "open": 3848.48, "high": 3848.74, "low": 3784.14, "close": 3791.92, "volume": 125.94673, "close_time": 1621166399999}, {"open_time": 1621166400000, "open": 3790.3, "high": 3803.59, "low": 3701.18, "close": 3708.26, "volume": 612.51526, "close_time": 1621169999999}, {"open_time": 1621170000000, "open": 3707.6, "high": 3731.26, "low": 3679.71, "close": 3728.67, "volume": 413.74134, "close_time": 1621173599999}, {"open_time": 1621173600000, "open": 3728.58, "high": 3757.42, "low": 3658.11, "close": 3680.14, "volume": 281.29525, "close_time": 1621177199999}, {"open_time": 1621177200000, "open": 3675.35, "high": 3691.4, "low": 3632.38, "close": 3635.31, "volume": 342.38366, "close_time": 1621180799999}, {"open_time": 1621180800000, "open": 3633.79, "high": 3670.74, "low": 3554.44, "close": 3578.08, "volume": 716.14561, "close_time": 1621184399999}, {"open_time": 1621184400000, "open": 3577.9, "high": 3629.84, "low": 3455.23, "close": 3608.04, "volume": 937.0988, "close_time": 1621187999999}, {"open_time": 1621188000000, "open": 3605.06, "high": 3659.87, "low": 3469.46, "close": 3472.84, "volume": 984.10158, "close_time": 1621191599999}, {"open_time": 1621191600000, "open": 3474.32, "high": 3522.86, "low": 3348.12, "close": 3419.34, "volume": 1246.70135, "close_time": 1621195199999}, {"open_time": 1621195200000, "open": 3418.47, "high": 3467.21, "low": 3345.64, "close": 3357.17, "volume": 1441.30776, "close_time": 1621198799999}, {"open_time": 1621198800000, "open": 3360.72, "high": 3511.77, "low": 3351.17, "close": 3474.05, "volume": 782.52663, "close_time": 1621202399999}, {"open_time": 1621202400000, "open": 3477.24, "high": 3580.56, "low": 3100.0, "close": 3533.18, "volume": 1282.18726, "close_time": 1621205999999}, {"open_time": 1621206000000, "open": 3534.76, "high": 3588.26, "low": 3517.21, "close": 3582.24, "volume": 345.181, "close_time": 1621209599999}, {"open_time": 1621209600000, "open": 3582.48, "high": 3587.1, "low": 3459.42, "close": 3470.75, "volume": 318.8247, "close_time": 1621213199999}, {"open_time": 1621213200000, "open": 3467.05, "high": 3475.16, "low": 3379.71, "close": 3416.2, "volume": 451.62708, "close_time": 1621216799999}, {"open_time": 1621216800000, "open": 3417.86, "high": 3456.37, "low": 3364.39, "close": 3383.4, "volume": 472.63207, "close_time": 1621220399999}, {"open_time": 1621220400000, "open": 3382.56, "high": 3398.39, "low": 3210.04, "close": 3238.27, "volume": 759.86773, "close_time": 1621223999999}, {"open_time": 1621224000000, "open": 3241.82, "high": 3329.79, "low": 3122.42, "close": 3326.86, "volume": 2144.23896, "close_time": 1621227599999}, {"open_time": 1621227600000, "open": 3326.97, "high": 3341.8, "low": 3211.1, "close": 3340.54, "volume": 697.67226, "close_time": 1621231199999}, {"open_time": 1621231200000, "open": 3340.54, "high": 3449.35, "low": 3337.12, "close": 3400.43, "volume": 704.66397, "close_time": 1621234799999}, {"open_time": 1621234800000, "open": 3399.52, "high": 3528.48, "low": 3397.62, "close": 3521.73, "volume": 521.3267, "close_time": 1621238399999}, {"open_time": 1621238400000, "open": 3522.35, "high": 3574.99, "low": 3472.54, "close": 3542.36, "volume": 490.88313, "close_time": 1621241999999}, {"open_time": 1621242000000, "open": 3541.91, "high": 3554.06, "low": 3475.19, "close": 3511.15, "volume": 505.16732, "close_time": 1621245599999}, {"open_time": 1621245600000, "open": 3511.16, "high": 3521.58, "low": 3434.41, "close": 3443.42, "volume": 301.40004, "close_time": 1621249199999}, {"open_time": 1621249200000, "open": 3444.62, "high": 3524.68, "low": 3426.24, "close": 3516.96, "volume": 471.7217, "close_time": 1621252799999}, {"open_time": 1621252800000, "open": 3517.12, "high": 3544.79, "low": 3453.17, "close": 3478.19, "volume": 445.38199, "close_time": 1621256399999}, {"open_time": 1621256400000, "open": 3480.06, "high": 3490.36, "low": 3414.57, "close": 3454.95, "volume": 520.87149, "close_time": 1621259999999}, {"open_time": 1621260000000, "open": 3456.09, "high": 3465.0, "low": 3348.85, "close": 3389.25, "volume": 703.26546, "close_time": 1621263599999}, {"open_time": 1621263600000, "open": 3389.22, "high": 3410.99, "low": 3267.25, "close": 3284.44, "volume": 789.07761, "close_time": 1621267199999}, {"open_time": 1621267200000, "open": 3284.75, "high": 3333.37, "low": 3200.86, "close": 3204.4, "volume": 990.75804, "close_time": 1621270799999}, {"open_time": 1621270800000, "open": 3203.37, "high": 3250.85, "low": 3118.98, "close": 3202.61, "volume": 1307.64854, "close_time": 1621274399999}, {"open_time": 1621274400000, "open": 3201.55, "high": 3378.24, "low": 3167.38, "close": 3353.86, "volume": 888.18745, "close_time": 1621277999999}, {"open_time": 1621278000000, "open": 3353.08, "high": 3402.07, "low": 3342.8, "close": 3379.39, "volume": 573.46104, "close_time": 1621281599999}, {"open_time": 1621281600000, "open": 3379.11, "high": 3451.55, "low": 3367.25, "close": 3436.8, "volume": 517.46806, "close_time": 1621285199999}, {"open_time": 1621285200000, "open": 3439.48, "high": 3439.48, "low": 3250.0, "close": 3261.3, "volume": 415.65468, "close_time": 1621288799999}, {"open_time": 1621288800000, "open": 3260.63, "high": 3349.44, "low": 3192.84, "close": 3226.27, "volume": 718.24193, "close_time": 1621292399999}, {"open_time": 1621292400000, "open": 3225.85, "high": 3318.47, "low": 3199.33, "close": 3282.28, "volume": 632.05131, "close_time": 1621295999999}, {"open_time": 1621296000000, "open": 3282.35, "high": 3374.5, "low": 3241.14, "close": 3354.99, "volume": 783.23075, "close_time": 1621299599999}, {"open_time": 1621299600000, "open": 3356.87, "high": 3418.1, "low": 3350.93, "close": 3401.88, "volume": 530.71277, "close_time": 1621303199999}, {"open_time": 1621303200000, "open": 3404.37, "high": 3420.36, "low": 3348.01, "close": 3407.83, "volume": 462.98161, "close_time": 1621306799999}, {"open_time": 1621306800000, "open": 3405.31, "high": 3410.13, "low": 3375.32, "close": 3386.24, "volume": 401.85703, "close_time": 1621310399999}, {"open_time": 1621310400000, "open": 3384.85, "high": 3528.05, "low": 3381.35, "close": 3508.11, "volume": 518.67682, "close_time": 1621313999999}, {"open_time": 1621314000000, "open": 3509.07, "high": 3549.19, "low": 3492.72, "close": 3522.68, "volume": 589.07936, "close_time": 1621317599999}, {"open_time": 1621317600000, "open": 3524.53, "high": 3558.68, "low": 3458.94, "close": 3464.92, "volume": 286.98529, "close_time": 1621321199999}, {"open_time": 1621321200000, "open": 3467.21, "high": 3512.04, "low": 3463.6, "close": 3509.98, "volume": 230.94862, "close_time": 1621324799999}, {"open_time": 1621324800000, "open": 3511.36, "high": 3526.1, "low": 3471.97, "close": 3483.49, "volume": 323.02673, "close_time": 1621328399999}, {"open_time": 1621328400000, "open": 3481.24, "high": 3491.6, "low": 3434.21, "close": 3469.21, "volume": 209.67177, "close_time": 1621331999999}, {"open_time": 1621332000000, "open": 3466.65, "high": 3513.94, "low": 3443.6, "close": 3513.94, "volume": 349.52444, "close_time": 1621335599999}, {"open_time": 1621335600000, "open": 3515.0, "high": 3563.42, "low": 3490.31, "close": 3534.97, "volume": 257.46415, "close_time": 1621339199999}, {"open_time": 1621339200000, "open": 3534.56, "high": 3539.59, "low": 3389.94, "close": 3416.0, "volume": 419.189, "close_time": 1621342799999}, {"open_time": 1621342800000, "open": 3416.0, "high": 3434.44, "low": 3343.17, "close": 3365.67, "volume": 676.96473, "close_time": 1621346399999}, {"open_time": 1621346400000, "open": 3364.44, "high": 3365.53, "low": 3255.65, "close": 3315.45, "volume": 1043.54704, "close_time": 1621349999999}, {"open_time": 1621350000000, "open": 3309.28, "high": 3399.0, "low": 3274.51, "close": 3347.71, "volume": 812.15145, "close_time": 1621353599999}, {"open_time": 1621353600000, "open": 3345.05, "high": 3437.12, "low": 3311.79, "close": 3426.42, "volume": 570.76117, "close_time": 1621357199999}, {"open_time": 1621357200000, "open": 3424.42, "high": 3438.48, "low": 3388.66, "close": 3398.66, "volume": 387.93055, "close_time": 1621360799999}, {"open_time": 1621360800000, "open": 3397.74, "high": 3397.74, "low": 3330.0, "close": 3364.27, "volume": 414.7788, "close_time": 1621364399999}, {"open_time": 1621364400000, "open": 3362.88, "high": 3417.0, "low": 3329.67, "close": 3404.14, "volume": 538.64393, "close_time": 1621367999999}, {"open_time": 1621368000000, "open": 3403.86, "high": 3485.87, "low": 3363.13, "close": 3429.24, "volume": 578.95572, "close_time": 1621371599999}, {"open_time": 1621371600000, "open": 3430.37, "high": 3463.98, "low": 3389.84, "close": 3401.61, "volume": 243.67355, "close_time": 1621375199999}, {"open_time": 1621375200000, "open": 3403.1, "high": 3422.51, "low": 3366.9, "close": 3371.25, "volume": 280.8903, "close_time": 1621378799999}, {"open_time": 1621378800000, "open": 3369.52, "high": 3400.58, "low": 3323.94, "close": 3374.97, "volume": 295.73381, "close_time": 1621382399999}, {"open_time": 1621382400000, "open": 3374.76, "high": 3441.14, "low": 3350.61, "close": 3351.51, "volume": 397.96521, "close_time": 1621385999999}, {"open_time": 1621386000000, "open": 3353.77, "high": 3353.77, "low": 3159.68, "close": 3186.5, "volume": 839.46764, "close_time": 1621389599999}, {"open_time": 1621389600000, "open": 3187.76, "high": 3236.08, "low": 3093.53, "close": 3107.92, "volume": 1138.16711, "close_time": 1621393199999}, {"open_time": 1621393200000, "open": 3107.92, "high": 3166.43, "low": 3057.02, "close": 3096.39, "volume": 928.18215, "close_time": 1621396799999}, {"open_time": 1621396800000, "open": 3097.15, "high": 3134.21, "low": 2858.33, "close": 2931.68, "volume": 1347.61189, "close_time": 1621400399999}, {"open_time": 1621400400000, "open": 2930.95, "high": 3034.92, "low": 2907.68, "close": 2928.74, "volume": 1099.48192, "close_time": 1621403999999}, {"open_time": 1621404000000, "open": 2928.5, "high": 3017.77, "low": 2925.16, "close": 2944.57, "volume": 671.37843, "close_time": 1621407599999}, {"open_time": 1621407600000, "open": 2945.58, "high": 3010.93, "low": 2859.1, "close": 2984.57, "volume": 1214.52373, "close_time": 1621411199999}, {"open_time": 1621411200000, "open": 2986.26, "high": 2995.92, "low": 2918.49, "close": 2978.93, "volume": 694.73004, "close_time": 1621414799999}, {"open_time": 1621414800000, "open": 2978.87, "high": 3005.18, "low": 2934.54, "close": 2977.06, "volume": 586.84209, "close_time": 1621418399999}, {"open_time": 1621418400000, "open": 2974.81, "high": 2985.2, "low": 2818.79, "close": 2854.56, "volume": 801.07694, "close_time": 1621421999999}, {"open_time": 1621422000000, "open": 2856.86, "high": 2866.54, "low": 2445.03, "close": 2722.03, "volume": 2533.78042, "close_time": 1621425599999}, {"open_time": 1621425600000, "open": 2722.26, "high": 2774.93, "low": 1900.0, "close": 2375.8, "volume": 2734.58054, "close_time": 1621429199999}, {"open_time": 1621429200000, "open": 2364.9, "high": 3441.16, "low": 1912.4, "close": 2494.65, "volume": 3894.03346, "close_time": 1621432799999}, {"open_time": 1621432800000, "open": 2494.61, "high": 2613.46, "low": 2300.0, "close": 2612.53, "volume": 1894.45925, "close_time": 1621436399999}, {"open_time": 1621436400000, "open": 2611.82, "high": 2777.67, "low": 2521.23, "close": 2741.5, "volume": 1500.43744, "close_time": 1621439999999}, {"open_time": 1621440000000, "open": 2741.49, "high": 2900.0, "low": 2608.67, "close": 2853.25, "volume": 1277.10913, "close_time": 1621443599999}, {"open_time": 1621443600000, "open": 2851.33, "high": 2927.71, "low": 2697.58, "close": 2776.3, "volume": 796.27171, "close_time": 1621447199999}, {"open_time": 1621447200000, "open": 2781.29, "high": 2790.59, "low": 2563.68, "close": 2604.01, "volume": 1151.4112, "close_time": 1621450799999}, {"open_time": 1621450800000, "open": 2603.8, "high": 2655.7, "low": 2552.07, "close": 2600.51, "volume": 1217.25122, "close_time": 1621454399999}, {"open_time": 1621454400000, "open": 2600.65, "high": 2712.56, "low": 2520.7, "close": 2524.28, "volume": 1007.15378, "close_time": 1621457999999}, {"open_time": 1621458000000, "open": 2524.87, "high": 2598.4, "low": 2424.65, "close": 2587.22, "volume": 599.31452, "close_time": 1621461599999}, {"open_time": 1621461600000, "open": 2587.33, "high": 2716.24, "low": 2547.47, "close": 2660.25, "volume": 1087.13055, "close_time": 1621465199999}, {"open_time": 1621465200000, "open": 2659.25, "high": 2672.82, "low": 2430.48, "close": 2436.58, "volume": 1211.26515, "close_time": 1621468799999}, {"open_time": 1621468800000, "open": 2437.18, "high": 2546.61, "low": 2150.0, "close": 2232.39, "volume": 2040.71255, "close_time": 1621472399999}, {"open_time": 1621472400000, "open": 2231.42, "high": 2381.09, "low": 2154.87, "close": 2338.48, "volume": 1834.72212, "close_time": 1621475999999}, {"open_time": 1621476000000, "open": 2338.27, "high": 2481.62, "low": 2319.81, "close": 2465.74, "volume": 1482.69448, "close_time": 1621479599999}, {"open_time": 1621479600000, "open": 2467.06, "high": 2500.0, "low": 2411.18, "close": 2472.82, "volume": 1120.39459, "close_time": 1621483199999}, {"open_time": 1621483200000, "open": 2472.1, "high": 2592.88, "low": 2455.71, "close": 2563.85, "volume": 1211.28571, "close_time": 1621486799999}, {"open_time": 1621486800000, "open": 2563.96, "high": 2663.03, "low": 2560.0, "close": 2654.29, "volume": 956.03377, "close_time": 1621490399999}, {"open_time": 1621490400000, "open": 2654.34, "high": 2690.4, "low": 2578.12, "close": 2646.58, "volume": 1032.49528, "close_time": 1621493999999}, {"open_time": 1621494000000, "open": 2646.57, "high": 2783.4, "low": 2646.3, "close": 2714.3, "volume": 1138.67338, "close_time": 1621497599999}, {"open_time": 1621497600000, "open": 2710.4, "high": 2746.71, "low": 2659.6, "close": 2694.08, "volume": 740.15377, "close_time": 1621501199999}, {"open_time": 1621501200000, "open": 2694.13, "high": 2699.55, "low": 2558.16, "close": 2670.0, "volume": 1280.94723, "close_time": 1621504799999}, {"open_time": 1621504800000, "open": 2672.06, "high": 2717.66, "low": 2644.55, "close": 2710.59, "volume": 911.73417, "close_time": 1621508399999}, {"open_time": 1621508400000, "open": 2710.01, "high": 2757.66, "low": 2670.95, "close": 2754.4, "volume": 905.1855, "close_time": 1621511999999}, {"open_time": 1621512000000, "open": 2754.19, "high": 2901.62, "low": 2709.72, "close": 2875.65, "volume": 1137.425, "close_time": 1621515599999}, {"open_time": 1621515600000, "open": 2874.99, "high": 3000.0, "low": 2858.3, "close": 2903.82, "volume": 1038.62845, "close_time": 1621519199999}, {"open_time": 1621519200000, "open": 2905.44, "high": 2959.09, "low": 2866.02, "close": 2894.34, "volume": 690.41713, "close_time": 1621522799999}, {"open_time": 1621522800000, "open": 2898.59, "high": 2953.48, "low": 2862.35, "close": 2902.68, "volume": 573.35333, "close_time": 1621526399999}, {"open_time": 1621526400000, "open": 2903.83, "high": 2905.6, "low": 2581.66, "close": 2702.43, "volume": 2197.49585, "close_time": 1621529999999}, {"open_time": 1621530000000, "open": 2701.08, "high": 2780.46, "low": 2644.35, "close": 2760.21, "volume": 1311.12909, "close_time": 1621533599999}, {"open_time": 1621533600000, "open": 2758.87, "high": 2810.1, "low": 2718.21, "close": 2782.32, "volume": 973.51681, "close_time": 1621537199999}, {"open_time": 1621537200000, "open": 2782.37, "high": 2816.75, "low": 2749.7, "close": 2785.0, "volume": 759.11502, "close_time": 1621540799999}, {"open_time": 1621540800000, "open": 2784.94, "high": 2831.44, "low": 2743.05, "close": 2759.22, "volume": 681.98767, "close_time": 1621544399999}, {"open_time": 1621544400000, "open": 2760.69, "high": 2838.5, "low": 2728.41, "close": 2836.54, "volume": 342.56378, "close_time": 1621547999999}, {"open_time": 1621548000000, "open": 2836.43, "high": 2860.66, "low": 2712.38, "close": 2844.74, "volume": 530.58794, "close_time": 1621551599999}, {"open_time": 1621551600000, "open": 2842.35, "high": 2858.19, "low": 2650.0, "close": 2767.44, "volume": 891.17364, "close_time": 1621555199999}, {"open_time": 1621555200000, "open": 2767.17, "high": 2923.88, "low": 2762.65, "close": 2902.47, "volume": 1021.66312, "close_time": 1621558799999}, {"open_time": 1621558800000, "open": 2905.04, "high": 2937.68, "low": 2880.76, "close": 2896.33, "volume": 394.0226, "close_time": 1621562399999}, {"open_time": 1621562400000, "open": 2896.04, "high": 2897.14, "low": 2836.66, "close": 2855.19, "volume": 575.9112, "close_time": 1621565999999}, {"open_time": 1621566000000, "open": 2854.64, "high": 2854.94, "low": 2767.36, "close": 2791.22, "volume": 539.78849, "close_time": 1621569599999}, {"open_time": 1621569600000, "open": 2789.82, "high": 2805.83, "low": 2739.54, "close": 2779.17, "volume": 668.98596, "close_time": 1621573199999}, {"open_time": 1621573200000, "open": 2780.58, "high": 2805.62, "low": 2730.53, "close": 2751.39, "volume": 562.75657, "close_time": 1621576799999}, {"open_time": 1621576800000, "open": 2751.38, "high": 2776.66, "low": 2695.5, "close": 2762.53, "volume": 671.50018, "close_time": 1621580399999}, {"open_time": 1621580400000, "open": 2765.49, "high": 2770.22, "low": 2680.0, "close": 2688.98, "volume": 667.56023, "close_time": 1621583999999}, {"open_time": 1621584000000, "open": 2687.54, "high": 2707.04, "low": 2623.89, "close": 2705.0, "volume": 1070.50943, "close_time": 1621587599999}, {"open_time": 1621587600000, "open": 2702.83, "high": 2781.9, "low": 2702.66, "close": 2763.33, "volume": 577.35946, "close_time": 1621591199999}, {"open_time": 1621591200000, "open": 2762.61, "high": 2768.35, "low": 2681.36, "close": 2689.93, "volume": 483.69481, "close_time": 1621594799999}, {"open_time": 1621594800000, "open": 2691.14, "high": 2716.94, "low": 2653.17, "close": 2711.33, "volume": 683.91011, "close_time": 1621598399999}, {"open_time": 1621598400000, "open": 2712.54, "high": 2741.72, "low": 2641.46, "close": 2650.2, "volume": 669.03996, "close_time": 1621601999999}, {"open_time": 1621602000000, "open": 2650.2, "high": 2733.13, "low": 2634.65, "close": 2723.77, "volume": 512.6006, "close_time": 1621605599999}, {"open_time": 1621605600000, "open": 2724.24, "high": 2761.47, "low": 2375.73, "close": 2521.62, "volume": 2503.02664, "close_time": 1621609199999}, {"open_time": 1621609200000, "open": 2520.38, "high": 2576.55, "low": 2397.07, "close": 2418.66, "volume": 1851.52826, "close_time": 1621612799999}, {"open_time": 1621612800000, "open": 2418.66, "high": 2517.94, "low": 2355.13, "close": 2451.95, "volume": 1834.86709, "close_time": 1621616399999}, {"open_time": 1621616400000, "open": 2451.03, "high": 2502.69, "low": 2424.72, "close": 2492.17, "volume": 1336.20888, "close_time": 1621619999999}, {"open_time": 1621620000000, "open": 2491.33, "high": 2491.33, "low": 2382.42, "close": 2475.38, "volume": 1098.62389, "close_time": 1621623599999}, {"open_time": 1621623600000, "open": 2475.23, "high": 2476.03, "low": 2307.93, "close": 2349.03, "volume": 1294.97204, "close_time": 1621627199999}, {"open_time": 1621627200000, "open": 2348.2, "high": 2373.51, "low": 2238.68, "close": 2248.72, "volume": 1273.69217, "close_time": 1621630799999}, {"open_time": 1621630800000, "open": 2247.83, "high": 2400.73, "low": 2100.0, "close": 2388.81, "volume": 1813.67546, "close_time": 1621634399999}, {"open_time": 1621634400000, "open": 2388.53, "high": 2438.47, "low": 2330.37, "close": 2378.87, "volume": 894.27565, "close_time": 1621637999999}, {"open_time": 1621638000000, "open": 2380.38, "high": 2433.5, "low": 2349.5, "close": 2430.4, "volume": 509.00137, "close_time": 1621641599999}, {"open_time": 1621641600000, "open": 2431.34, "high": 2465.78, "low": 2383.11, "close": 2447.9, "volume": 643.18099, "close_time": 1621645199999}, {"open_time": 1621645200000, "open": 2447.99, "high": 2483.29, "low": 2411.2, "close": 2445.36, "volume": 523.43085, "close_time": 1621648799999}, {"open_time": 1621648800000, "open": 2445.64, "high": 2484.96, "low": 2374.65, "close": 2392.09, "volume": 768.98978, "close_time": 1621652399999}, {"open_time": 1621652400000, "open": 2392.79, "high": 2415.87, "low": 2305.93, "close": 2329.33, "volume": 869.13999, "close_time": 1621655999999}, {"open_time": 1621656000000, "open": 2330.02, "high": 2350.0, "low": 2212.52, "close": 2266.93, "volume": 1227.32458, "close_time": 1621659599999}, {"open_time": 1621659600000, "open": 2267.77, "high": 2282.28, "low": 2153.5, "close": 2233.1, "volume": 1611.12692, "close_time": 1621663199999}, {"open_time": 1621663200000, "open": 2232.38, "high": 2256.9, "low": 2171.24, "close": 2249.23, "volume": 1478.54469, "close_time": 1621666799999}, {"open_time": 1621666800000, "open": 2249.07, "high": 2258.05, "low": 2179.05, "close": 2248.68, "volume": 1121.7005, "close_time": 1621670399999}, {"open_time": 1621670400000, "open": 2248.13, "high": 2373.85, "low": 2246.82, "close": 2346.31, "volume": 1114.19007, "close_time": 1621673999999}, {"open_time": 1621674000000, "open": 2347.05, "high": 2387.25, "low": 2279.79, "close": 2362.26, "volume": 1003.5581, "close_time": 1621677599999}, {"open_time": 1621677600000, "open": 2363.59, "high": 2483.23, "low": 2314.93, "close": 2462.88, "volume": 1127.482, "close_time": 1621681199999}, {"open_time": 1621681200000, "open": 2463.51, "high": 2473.37, "low": 2396.06, "close": 2415.54, "volume": 740.84585, "close_time": 1621684799999}, {"open_time": 1621684800000, "open": 2415.93, "high": 2453.9, "low": 2375.21, "close": 2391.48, "volume": 816.61027, "close_time": 1621688399999}, {"open_time": 1621688400000, "open": 2391.03, "high": 2483.18, "low": 2380.73, "close": 2436.39, "volume": 967.08677, "close_time": 1621691999999}, {"open_time": 1621692000000, "open": 2437.23, "high": 2451.78, "low": 2325.46, "close": 2362.01, "volume": 1033.09792, "close_time": 1621695599999}, {"open_time": 1621695600000, "open": 2362.63, "high": 2398.63, "low": 2288.24, "close": 2367.79, "volume": 928.42271, "close_time": 1621699199999}, {"open_time": 1621699200000, "open": 2366.46, "high": 2395.62, "low": 2323.18, "close": 2352.74, "volume": 1246.57979, "close_time": 1621702799999}, {"open_time": 1621702800000, "open": 2353.23, "high": 2370.5, "low": 2267.16, "close": 2286.33, "volume": 1080.04326, "close_time": 1621706399999}, {"open_time": 1621706400000, "open": 2287.09, "high": 2302.01, "low": 2267.19, "close": 2294.47, "volume": 1000.31936, "close_time": 1621709999999}, {"open_time": 1621710000000, "open": 2295.0, "high": 2325.78, "low": 2251.88, "close": 2254.45, "volume": 595.5063, "close_time": 1621713599999}, {"open_time": 1621713600000, "open": 2255.38, "high": 2366.46, "low": 2255.38, "close": 2354.63, "volume": 798.07205, "close_time": 1621717199999}, {"open_time": 1621717200000, "open": 2353.72, "high": 2380.02, "low": 2340.26, "close": 2364.53, "volume": 230.84672, "close_time": 1621720799999}, {"open_time": 1621720800000, "open": 2364.62, "high": 2383.58, "low": 2315.23, "close": 2337.2, "volume": 509.53273, "close_time": 1621724399999}, {"open_time": 1621724400000, "open": 2337.21, "high": 2371.47, "low": 2284.15, "close": 2294.51, "volume": 380.44574, "close_time": 1621727999999}, {"open_time": 1621728000000, "open": 2296.05, "high": 2363.23, "low": 2252.35, "close": 2360.93, "volume": 915.86142, "close_time": 1621731599999}, {"open_time": 1621731600000, "open": 2362.21, "high": 2380.75, "low": 2339.8, "close": 2341.21, "volume": 341.69803, "close_time": 1621735199999}, {"open_time": 1621735200000, "open": 2341.06, "high": 2354.4, "low": 2273.4, "close": 2293.99, "volume": 403.12492, "close_time": 1621738799999}, {"open_time": 1621738800000, "open": 2294.01, "high": 2333.81, "low": 2281.07, "close": 2319.01, "volume": 469.50242, "close_time": 1621742399999}, {"open_time": 1621742400000, "open": 2317.37, "high": 2317.37, "low": 2269.73, "close": 2285.41, "volume": 415.24363, "close_time": 1621745999999}, {"open_time": 1621746000000, "open": 2285.3, "high": 2285.3, "low": 2202.73, "close": 2232.8, "volume": 610.45883, "close_time": 1621749599999}, {"open_time": 1621749600000, "open": 2230.85, "high": 2260.31, "low": 2188.82, "close": 2213.12, "volume": 694.7129, "close_time": 1621753199999}, {"open_time": 1621753200000, "open": 2212.86, "high": 2218.35, "low": 2128.9, "close": 2157.16, "volume": 973.94937, "close_time": 1621756799999}, {"open_time": 1621756800000, "open": 2157.54, "high": 2157.54, "low": 2000.32, "close": 2034.59, "volume": 2236.92882, "close_time": 1621760399999}, {"open_time": 1621760400000, "open": 2032.67, "high": 2091.02, "low": 1992.42, "close": 2034.26, "volume": 1687.08198, "close_time": 1621763999999}, {"open_time": 1621764000000, "open": 2034.1, "high": 2173.18, "low": 2027.28, "close": 2112.27, "volume": 1474.24923, "close_time": 1621767599999}, {"open_time": 1621767600000, "open": 2111.38, "high": 2151.43, "low": 2081.31, "close": 2116.01, "volume": 1082.3374, "close_time": 1621771199999}, {"open_time": 1621771200000, "open": 2115.2, "high": 2137.89, "low": 1898.94, "close": 1935.57, "volume": 1633.6223, "close_time": 1621774799999}, {"open_time": 1621774800000, "open": 1937.22, "high": 1981.14, "low": 1869.4, "close": 1967.59, "volume": 1761.26117, "close_time": 1621778399999}, {"open_time": 1621778400000, "open": 1968.96, "high": 2015.5, "low": 1908.86, "close": 1977.7, "volume": 1763.60414, "close_time": 1621781999999}, {"open_time": 1621782000000, "open": 1977.27, "high": 1986.14, "low": 1896.72, "close": 1924.96, "volume": 1330.02304, "close_time": 1621785599999}, {"open_time": 1621785600000, "open": 1924.57, "high": 1955.61, "low": 1730.5, "close": 1849.76, "volume": 2673.5155, "close_time": 1621789199999}, {"open_time": 1621789200000, "open": 1847.83, "high": 2008.32, "low": 1842.96, "close": 1912.63, "volume": 1932.44766, "close_time": 1621792799999}, {"open_time": 1621792800000, "open": 1913.48, "high": 1950.43, "low": 1815.1, "close": 1897.07, "volume": 1780.51501, "close_time": 1621796399999}, {"open_time": 1621796400000, "open": 1896.71, "high": 1995.35, "low": 1875.48, "close": 1968.24, "volume": 1523.11229, "close_time": 1621799999999}, {"open_time": 1621800000000, "open": 1968.49, "high": 2096.31, "low": 1968.49, "close": 2067.59, "volume": 1235.16067, "close_time": 1621803599999}, {"open_time": 1621803600000, "open": 2066.68, "high": 2151.64, "low": 2063.01, "close": 2095.35, "volume": 666.18584, "close_time": 1621807199999}, {"open_time": 1621807200000, "open": 2095.5, "high": 2158.7, "low": 2045.53, "close": 2064.14, "volume": 728.9086, "close_time": 1621810799999}, {"open_time": 1621810800000, "open": 2064.24, "high": 2123.38, "low": 2064.24, "close": 2096.32, "volume": 657.00804, "close_time": 1621814399999}, {"open_time": 1621814400000, "open": 2096.32, "high": 2198.04, "low": 2096.32, "close": 2133.86, "volume": 931.92129, "close_time": 1621817999999}, {"open_time": 1621818000000, "open": 2135.04, "high": 2149.9, "low": 2080.0, "close": 2123.43, "volume": 876.28999, "close_time": 1621821599999}, {"open_time": 1621821600000, "open": 2124.55, "high": 2168.43, "low": 2089.97, "close": 2164.53, "volume": 685.62585, "close_time": 1621825199999}, {"open_time": 1621825200000, "open": 2165.83, "high": 2198.03, "low": 2133.62, "close": 2147.02, "volume": 781.10154, "close_time": 1621828799999}, {"open_time": 1621828800000, "open": 2142.09, "high": 2155.6, "low": 2081.24, "close": 2105.68, "volume": 522.32686, "close_time": 1621832399999}, {"open_time": 1621832400000, "open": 2104.91, "high": 2155.44, "low": 2093.85, "close": 2133.83, "volume": 594.36056, "close_time": 1621835999999}, {"open_time": 1621836000000, "open": 2134.81, "high": 2189.78, "low": 2105.87, "close": 2186.31, "volume": 531.63237, "close_time": 1621839599999}, {"open_time": 1621839600000, "open": 2187.29, "high": 2299.99, "low": 2185.33, "close": 2291.19, "volume": 885.59532, "close_time": 1621843199999}, {"open_time": 1621843200000, "open": 2290.25, "high": 2317.59, "low": 2243.77, "close": 2291.09, "volume": 706.25038, "close_time": 1621846799999}, {"open_time": 1621846800000, "open": 2290.13, "high": 2290.13, "low": 2231.34, "close": 2231.85, "volume": 469.00484, "close_time": 1621850399999}, {"open_time": 1621850400000, "open": 2231.68, "high": 2277.95, "low": 2223.1, "close": 2263.6, "volume": 655.95909, "close_time": 1621853999999}, {"open_time": 1621854000000, "open": 2259.64, "high": 2376.42, "low": 2256.35, "close": 2368.28, "volume": 718.21223, "close_time": 1621857599999}, {"open_time": 1621857600000, "open": 2368.93, "high": 2468.62, "low": 2342.5, "close": 2423.79, "volume": 732.70006, "close_time": 1621861199999}, {"open_time": 1621861200000, "open": 2423.81, "high": 2442.94, "low": 2339.91, "close": 2374.49, "volume": 723.43439, "close_time": 1621864799999}, {"open_time": 1621864800000, "open": 2374.06, "high": 2475.55, "low": 2374.06, "close": 2425.13, "volume": 774.69511, "close_time": 1621868399999}, {"open_time": 1621868400000, "open": 2426.53, "high": 2529.06, "low": 2404.28, "close": 2508.59, "volume": 876.13221, "close_time": 1621871999999}, {"open_time": 1621872000000, "open": 2509.87, "high": 2557.48, "low": 2416.79, "close": 2466.94, "volume": 1147.12667, "close_time": 1621875599999}, {"open_time": 1621875600000, "open": 2467.46, "high": 2550.0, "low": 2435.58, "close": 2545.37, "volume": 1134.69686, "close_time": 1621879199999}, {"open_time": 1621879200000, "open": 2544.59, "high": 2599.0, "low": 2521.3, "close": 2553.48, "volume": 775.72573, "close_time": 1621882799999}, {"open_time": 1621882800000, "open": 2552.38, "high": 2662.47, "low": 2518.29, "close": 2650.37, "volume": 774.04545, "close_time": 1621886399999}, {"open_time": 1621886400000, "open": 2651.94, "high": 2674.0, "low": 2559.35, "close": 2622.43, "volume": 716.8685, "close_time": 1621889999999}, {"open_time": 1621890000000, "open": 2620.32, "high": 2675.14, "low": 2585.99, "close": 2593.47, "volume": 524.85988, "close_time": 1621893599999}, {"open_time": 1621893600000, "open": 2594.62, "high": 2647.16, "low": 2513.96, "close": 2588.75, "volume": 836.4839, "close_time": 1621897199999}, {"open_time": 1621897200000, "open": 2587.6, "high": 2654.51, "low": 2571.8, "close": 2647.68, "volume": 665.05838, "close_time": 1621900799999}, {"open_time": 1621900800000, "open": 2647.71, "high": 2749.76, "low": 2615.97, "close": 2711.35, "volume": 1114.01461, "close_time": 1621904399999}, {"open_time": 1621904400000, "open": 2711.81, "high": 2737.63, "low": 2635.17, "close": 2659.79, "volume": 882.0639, "close_time": 1621907999999}, {"open_time": 1621908000000, "open": 2658.8, "high": 2675.85, "low": 2562.42, "close": 2571.87, "volume": 858.42195, "close_time": 1621911599999}, {"open_time": 1621911600000, "open": 2571.25, "high": 2591.6, "low": 2537.04, "close": 2582.82, "volume": 888.11964, "close_time": 1621915199999}, {"open_time": 1621915200000, "open": 2582.82, "high": 2617.07, "low": 2521.51, "close": 2587.97, "volume": 696.68241, "close_time": 1621918799999}, {"open_time": 1621918800000, "open": 2589.06, "high": 2597.89, "low": 2542.86, "close": 2592.23, "volume": 470.44684, "close_time": 1621922399999}, {"open_time": 1621922400000, "open": 2592.61, "high": 2676.66, "low": 2564.11, "close": 2658.74, "volume": 633.06298, "close_time": 1621925999999}, {"open_time": 1621926000000, "open": 2657.85, "high": 2682.99, "low": 2625.09, "close": 2660.55, "volume": 373.31735, "close_time": 1621929599999}, {"open_time": 1621929600000, "open": 2661.42, "high": 2673.45, "low": 2568.18, "close": 2582.85, "volume": 496.42489, "close_time": 1621933199999}, {"open_time": 1621933200000, "open": 2582.83, "high": 2591.91, "low": 2529.68, "close": 2560.37, "volume": 670.56224, "close_time": 1621936799999}, {"open_time": 1621936800000, "open": 2559.74, "high": 2559.74, "low": 2380.69, "close": 2439.23, "volume": 1043.14415, "close_time": 1621940399999}, {"open_time": 1621940400000, "open": 2440.11, "high": 2480.93, "low": 2389.37, "close": 2393.75, "volume": 908.05067, "close_time": 1621943999999}, {"open_time": 1621944000000, "open": 2392.84, "high": 2465.43, "low": 2383.56, "close": 2457.68, "volume": 880.92101, "close_time": 1621947599999}, {"open_time": 1621947600000, "open": 2455.41, "high": 2564.83, "low": 2452.83, "close": 2535.48, "volume": 1048.85844, "close_time": 1621951199999}, {"open_time": 1621951200000, "open": 2535.32, "high": 2650.35, "low": 2527.01, "close": 2587.04, "volume": 950.37937, "close_time": 1621954799999}, {"open_time": 1621954800000, "open": 2584.54, "high": 2633.74, "low": 2532.57, "close": 2607.88, "volume": 1314.85882, "close_time": 1621958399999}, {"open_time": 1621958400000, "open": 2610.59, "high": 2612.05, "low": 2546.29, "close": 2573.05, "volume": 1068.97303, "close_time": 1621961999999}, {"open_time": 1621962000000, "open": 2572.39, "high": 2597.91, "low": 2521.98, "close": 2584.97, "volume": 625.67272, "close_time": 1621965599999}, {"open_time": 1621965600000, "open": 2586.91, "high": 2620.13, "low": 2566.29, "close": 2576.67, "volume": 587.64539, "close_time": 1621969199999}, {"open_time": 1621969200000, "open": 2576.36, "high": 2593.36, "low": 2485.14, "close": 2509.88, "volume": 718.96884, "close_time": 1621972799999}, {"open_time": 1621972800000, "open": 2512.48, "high": 2574.35, "low": 2506.24, "close": 2551.22, "volume": 642.0934, "close_time": 1621976399999}, {"open_time": 1621976400000, "open": 2551.82, "high": 2625.0, "low": 2530.97, "close": 2613.03, "volume": 340.12707, "close_time": 1621979999999}, {"open_time": 1621980000000, "open": 2614.1, "high": 2736.42, "low": 2606.95, "close": 2713.21, "volume": 1133.30187, "close_time": 1621983599999}, {"open_time": 1621983600000, "open": 2714.9, "high": 2719.13, "low": 2663.42, "close": 2704.51, "volume": 659.71635, "close_time": 1621987199999}, {"open_time": 1621987200000, "open": 2705.52, "high": 2736.15, "low": 2643.02, "close": 2681.14, "volume": 778.72681, "close_time": 1621990799999}, {"open_time": 1621990800000, "open": 2682.44, "high": 2766.52, "low": 2681.82, "close": 2763.84, "volume": 697.26429, "close_time": 1621994399999}, {"open_time": 1621994400000, "open": 2762.3, "high": 2844.66, "low": 2754.52, "close": 2795.32, "volume": 983.17916, "close_time": 1621997999999}, {"open_time": 1621998000000, "open": 2796.32, "high": 2844.64, "low": 2778.49, "close": 2840.87, "volume": 620.63154, "close_time": 1622001599999}, {"open_time": 1622001600000, "open": 2841.02, "high": 2850.0, "low": 2774.56, "close": 2814.12, "volume": 462.5341, "close_time": 1622005199999}, {"open_time": 1622005200000, "open": 2814.35, "high": 2842.06, "low": 2793.69, "close": 2799.52, "volume": 454.4898, "close_time": 1622008799999}, {"open_time": 1622008800000, "open": 2799.99, "high": 2898.33, "low": 2787.29, "close": 2878.55, "volume": 547.68822, "close_time": 1622012399999}, {"open_time": 1622012400000, "open": 2878.52, "high": 2894.14, "low": 2856.91, "close": 2890.77, "volume": 290.88266, "close_time": 1622015999999}, {"open_time": 1622016000000, "open": 2890.79, "high": 2909.97, "low": 2813.59, "close": 2839.7, "volume": 582.66356, "close_time": 1622019599999}, {"open_time": 1622019600000, "open": 2839.8, "high": 2869.96, "low": 2831.4, "close": 2840.64, "volume": 283.1398, "close_time": 1622023199999}, {"open_time": 1622023200000, "open": 2840.76, "high": 2854.76, "low": 2776.19, "close": 2825.65, "volume": 901.10184, "close_time": 1622026799999}, {"open_time": 1622026800000, "open": 2825.05, "high": 2841.98, "low": 2792.78, "close": 2832.71, "volume": 533.31685, "close_time": 1622030399999}, {"open_time": 1622030400000, "open": 2832.32, "high": 2866.5, "low": 2821.51, "close": 2849.99, "volume": 393.70436, "close_time": 1622033999999}, {"open_time": 1622034000000, "open": 2848.76, "high": 2848.76, "low": 2697.98, "close": 2704.37, "volume": 863.60594, "close_time": 1622037599999}, {"open_time": 1622037600000, "open": 2704.37, "high": 2777.69, "low": 2689.71, "close": 2752.09, "volume": 839.60394, "close_time": 1622041199999}, {"open_time": 1622041200000, "open": 2751.23, "high": 2762.4, "low": 2701.9, "close": 2744.95, "volume": 784.67742, "close_time": 1622044799999}, {"open_time": 1622044800000, "open": 2743.69, "high": 2797.92, "low": 2701.37, "close": 2704.26, "volume": 772.41368, "close_time": 1622048399999}, {"open_time": 1622048400000, "open": 2704.27, "high": 2744.02, "low": 2666.37, "close": 2739.75, "volume": 592.79814, "close_time": 1622051999999}, {"open_time": 1622052000000, "open": 2738.76, "high": 2755.56, "low": 2702.99, "close": 2750.44, "volume": 439.39471, "close_time": 1622055599999}, {"open_time": 1622055600000, "open": 2750.39, "high": 2754.44, "low": 2681.06, "close": 2740.23, "volume": 632.68475, "close_time": 1622059199999}, {"open_time": 1622059200000, "open": 2740.54, "high": 2807.08, "low": 2723.02, "close": 2795.29, "volume": 564.57102, "close_time": 1622062799999}, {"open_time": 1622062800000, "open": 2794.71, "high": 2828.55, "low": 2775.91, "close": 2814.0, "volume": 312.24512, "close_time": 1622066399999}, {"open_time": 1622066400000, "open": 2811.91, "high": 2842.98, "low": 2798.54, "close": 2841.26, "volume": 409.91903, "close_time": 1622069999999}, {"open_time": 1622070000000, "open": 2841.17, "high": 2887.0, "low": 2810.52, "close": 2885.41, "volume": 385.66002, "close_time": 1622073599999}, {"open_time": 1622073600000, "open": 2884.78, "high": 2889.26, "low": 2780.0, "close": 2812.21, "volume": 689.97883, "close_time": 1622077199999}, {"open_time": 1622077200000, "open": 2811.41, "high": 2817.23, "low": 2667.42, "close": 2691.42, "volume": 840.14942, "close_time": 1622080799999}, {"open_time": 1622080800000, "open": 2690.61, "high": 2732.99, "low": 2672.7, "close": 2714.13, "volume": 650.93433, "close_time": 1622084399999}, {"open_time": 1622084400000, "open": 2713.04, "high": 2713.04, "low": 2634.66, "close": 2676.52, "volume": 676.14172, "close_time": 1622087999999}, {"open_time": 1622088000000, "open": 2678.8, "high": 2704.62, "low": 2647.23, "close": 2704.5, "volume": 569.6869, "close_time": 1622091599999}, {"open_time": 1622091600000, "open": 2704.3, "high": 2738.45, "low": 2658.9, "close": 2733.38, "volume": 448.12714, "close_time": 1622095199999}, {"open_time": 1622095200000, "open": 2732.8, "high": 2757.76, "low": 2707.5, "close": 2753.07, "volume": 244.60315, "close_time": 1622098799999}, {"open_time": 1622098800000, "open": 2753.44, "high": 2756.41, "low": 2720.13, "close": 2734.87, "volume": 175.14831, "close_time": 1622102399999}, {"open_time": 1622102400000, "open": 2735.55, "high": 2777.55, "low": 2685.21, "close": 2759.8, "volume": 316.86437, "close_time": 1622105999999}, {"open_time": 1622106000000, "open": 2759.03, "high": 2814.06, "low": 2759.03, "close": 2788.72, "volume": 233.89842, "close_time": 1622109599999}, {"open_time": 1622109600000, "open": 2789.31, "high": 2809.78, "low": 2767.96, "close": 2778.8, "volume": 175.20229, "close_time": 1622113199999}, {"open_time": 1622113200000, "open": 2778.99, "high": 2841.28, "low": 2777.9, "close": 2827.79, "volume": 232.92888, "close_time": 1622116799999}, {"open_time": 1622116800000, "open": 2826.98, "high": 2843.85, "low": 2776.81, "close": 2781.47, "volume": 248.67668, "close_time": 1622120399999}, {"open_time": 1622120400000, "open": 2781.62, "high": 2864.67, "low": 2781.62, "close": 2827.18, "volume": 415.45224, "close_time": 1622123999999}, {"open_time": 1622124000000, "open": 2827.22, "high": 2867.6, "low": 2826.18, "close": 2842.16, "volume": 258.07529, "close_time": 1622127599999}, {"open_time": 1622127600000, "open": 2842.98, "high": 2848.76, "low": 2789.08, "close": 2803.59, "volume": 331.20201, "close_time": 1622131199999}, {"open_time": 1622131200000, "open": 2804.9, "high": 2814.15, "low": 2756.13, "close": 2765.1, "volume": 396.77223, "close_time": 1622134799999}, {"open_time": 1622134800000, "open": 2764.97, "high": 2796.43, "low": 2759.89, "close": 2784.97, "volume": 263.45077, "close_time": 1622138399999}, {"open_time": 1622138400000, "open": 2784.94, "high": 2794.33, "low": 2765.3, "close": 2789.04, "volume": 109.74943, "close_time": 1622141999999}, {"open_time": 1622142000000, "open": 2789.9, "high": 2791.47, "low": 2735.68, "close": 2758.51, "volume": 199.30848, "close_time": 1622145599999}, {"open_time": 1622145600000, "open": 2755.52, "high": 2759.66, "low": 2718.65, "close": 2721.36, "volume": 196.29661, "close_time": 1622149199999}, {"open_time": 1622149200000, "open": 2722.8, "high": 2786.68, "low": 2702.0, "close": 2780.19, "volume": 233.75934, "close_time": 1622152799999}, {"open_time": 1622152800000, "open": 2781.58, "high": 2794.67, "low": 2743.52, "close": 2754.93, "volume": 340.55448, "close_time": 1622156399999}, {"open_time": 1622156400000, "open": 2756.24, "high": 2776.57, "low": 2722.24, "close": 2741.7, "volume": 297.25601, "close_time": 1622159999999}, {"open_time": 1622160000000, "open": 2741.44, "high": 2760.73, "low": 2702.55, "close": 2705.38, "volume": 262.71319, "close_time": 1622163599999}, {"open_time": 1622163600000, "open": 2702.51, "high": 2716.83, "low": 2669.17, "close": 2710.2, "volume": 630.33165, "close_time": 1622167199999}, {"open_time": 1622167200000, "open": 2709.58, "high": 2731.65, "low": 2700.56, "close": 2730.28, "volume": 172.3603, "close_time": 1622170799999}, {"open_time": 1622170800000, "open": 2728.24, "high": 2728.69, "low": 2697.57, "close": 2716.06, "volume": 414.52666, "close_time": 1622174399999}, {"open_time": 1622174400000, "open": 2712.62, "high": 2712.62, "low": 2649.95, "close": 2656.63, "volume": 580.61475, "close_time": 1622177999999}, {"open_time": 1622178000000, "open": 2655.71, "high": 2677.35, "low": 2556.32, "close": 2576.55, "volume": 476.77638, "close_time": 1622181599999}, {"open_time": 1622181600000, "open": 2576.29, "high": 2590.05, "low": 2514.85, "close": 2553.39, "volume": 579.55415, "close_time": 1622185199999}, {"open_time": 1622185200000, "open": 2552.63, "high": 2589.98, "low": 2524.01, "close": 2566.06, "volume": 501.63716, "close_time": 1622188799999}, {"open_time": 1622188800000, "open": 2565.0, "high": 2582.72, "low": 2488.0, "close": 2505.27, "volume": 488.19682, "close_time": 1622192399999}, {"open_time": 1622192400000, "open": 2505.83, "high": 2511.56, "low": 2435.0, "close": 2495.06, "volume": 800.04054, "close_time": 1622195999999}, {"open_time": 1622196000000, "open": 2495.0, "high": 2519.46, "low": 2467.03, "close": 2497.31, "volume": 447.32054, "close_time": 1622199599999}, {"open_time": 1622199600000, "open": 2496.65, "high": 2518.09, "low": 2420.0, "close": 2436.75, "volume": 583.44638, "close_time": 1622203199999}, {"open_time": 1622203200000, "open": 2434.26, "high": 2577.7, "low": 2421.99, "close": 2562.57, "volume": 812.70083, "close_time": 1622206799999}, {"open_time": 1622206800000, "open": 2563.6, "high": 2617.69, "low": 2563.6, "close": 2587.59, "volume": 654.41369, "close_time": 1622210399999}, {"open_time": 1622210400000, "open": 2586.54, "high": 2588.58, "low": 2541.38, "close": 2548.94, "volume": 588.63759, "close_time": 1622213999999}, {"open_time": 1622214000000, "open": 2549.01, "high": 2579.75, "low": 2531.4, "close": 2557.77, "volume": 296.13057, "close_time": 1622217599999}, {"open_time": 1622217600000, "open": 2558.13, "high": 2573.29, "low": 2471.07, "close": 2471.07, "volume": 553.58636, "close_time": 1622221199999}, {"open_time": 1622221200000, "open": 2470.6, "high": 2512.08, "low": 2457.64, "close": 2501.18, "volume": 460.92412, "close_time": 1622224799999}, {"open_time": 1622224800000, "open": 2505.57, "high": 2543.42, "low": 2472.28, "close": 2521.38, "volume": 632.47301, "close_time": 1622228399999}, {"open_time": 1622228400000, "open": 2522.03, "high": 2553.45, "low": 2493.34, "close": 2498.03, "volume": 472.07037, "close_time": 1622231999999}, {"open_time": 1622232000000, "open": 2498.54, "high": 2523.87, "low": 2420.78, "close": 2426.77, "volume": 414.06647, "close_time": 1622235599999}, {"open_time": 1622235600000, "open": 2426.37, "high": 2445.28, "low": 2328.22, "close": 2369.34, "volume": 490.36851, "close_time": 1622239199999}, {"open_time": 1622239200000, "open": 2369.33, "high": 2412.88, "low": 2358.31, "close": 2389.2, "volume": 660.71922, "close_time": 1622242799999}, {"open_time": 1622242800000, "open": 2389.52, "high": 2435.67, "low": 2380.48, "close": 2411.9, "volume": 348.34831, "close_time": 1622246399999}, {"open_time": 1622246400000, "open": 2411.35, "high": 2501.37, "low": 2395.3, "close": 2491.61, "volume": 698.01738, "close_time": 1622249999999}, {"open_time": 1622250000000, "open": 2493.14, "high": 2540.22, "low": 2493.14, "close": 2525.47, "volume": 387.29034, "close_time": 1622253599999}, {"open_time": 1622253600000, "open": 2526.19, "high": 2535.56, "low": 2497.51, "close": 2514.15, "volume": 281.20682, "close_time": 1622257199999}, {"open_time": 1622257200000, "open": 2514.17, "high": 2546.87, "low": 2500.62, "close": 2526.06, "volume": 251.40221, "close_time": 1622260799999}, {"open_time": 1622260800000, "open": 2525.85, "high": 2534.75, "low": 2462.98, "close": 2468.97, "volume": 257.89627, "close_time": 1622264399999}, {"open_time": 1622264400000, "open": 2469.01, "high": 2574.02, "low": 2468.4, "close": 2541.05, "volume": 453.01753, "close_time": 1622267999999}, {"open_time": 1622268000000, "open": 2540.12, "high": 2555.92, "low": 2517.53, "close": 2521.57, "volume": 196.05923, "close_time": 1622271599999}, {"open_time": 1622271600000, "open": 2521.5, "high": 2532.48, "low": 2479.21, "close": 2489.16, "volume": 248.64276, "close_time": 1622275199999}, {"open_time": 1622275200000, "open": 2486.77, "high": 2496.52, "low": 2439.97, "close": 2451.56, "volume": 313.21225, "close_time": 1622278799999}, {"open_time": 1622278800000, "open": 2450.64, "high": 2460.91, "low": 2392.42, "close": 2434.38, "volume": 449.92951, "close_time": 1622282399999}, {"open_time": 1622282400000, "open": 2434.91, "high": 2444.0, "low": 2411.7, "close": 2418.85, "volume": 391.84683, "close_time": 1622285999999}, {"open_time": 1622286000000, "open": 2421.38, "high": 2465.43, "low": 2375.62, "close": 2451.49, "volume": 478.17368, "close_time": 1622289599999}, {"open_time": 1622289600000, "open": 2450.42, "high": 2450.93, "low": 2379.12, "close": 2389.51, "volume": 436.89537, "close_time": 1622293199999}, {"open_time": 1622293200000, "open": 2390.93, "high": 2410.15, "low": 2346.69, "close": 2394.14, "volume": 606.58011, "close_time": 1622296799999}, {"open_time": 1622296800000, "open": 2393.96, "high": 2424.1, "low": 2353.61, "close": 2370.68, "volume": 773.25393, "close_time": 1622300399999}, {"open_time": 1622300400000, "open": 2370.48, "high": 2370.48, "low": 2287.1, "close": 2329.59, "volume": 903.56262, "close_time": 1622303999999}, {"open_time": 1622304000000, "open": 2328.14, "high": 2388.73, "low": 2294.07, "close": 2371.93, "volume": 802.39313, "close_time": 1622307599999}, {"open_time": 1622307600000, "open": 2370.85, "high": 2370.85, "low": 2258.58, "close": 2269.19, "volume": 880.66389, "close_time": 1622311199999}, {"open_time": 1622311200000, "open": 2267.79, "high": 2288.6, "low": 2239.46, "close": 2271.26, "volume": 586.98141, "close_time": 1622314799999}, {"open_time": 1622314800000, "open": 2272.74, "high": 2284.69, "low": 2217.94, "close": 2245.89, "volume": 637.0979, "close_time": 1622318399999}, {"open_time": 1622318400000, "open": 2247.69, "high": 2271.52, "low": 2206.31, "close": 2237.2, "volume": 724.05762, "close_time": 1622321999999}, {"open_time": 1622322000000, "open": 2236.26, "high": 2279.54, "low": 2224.34, "close": 2278.44, "volume": 417.71151, "close_time": 1622325599999}, {"open_time": 1622325600000, "open": 2278.07, "high": 2288.44, "low": 2251.99, "close": 2271.59, "volume": 461.62254, "close_time": 1622329199999}, {"open_time": 1622329200000, "open": 2271.29, "high": 2321.76, "low": 2245.1, "close": 2278.27, "volume": 583.17531, "close_time": 1622332799999}, {"open_time": 1622332800000, "open": 2278.34, "high": 2281.74, "low": 2177.92, "close": 2227.83, "volume": 779.13234, "close_time": 1622336399999}, {"open_time": 1622336400000, "open": 2227.6, "high": 2247.42, "low": 2189.04, "close": 2224.01, "volume": 360.39286, "close_time": 1622339999999}, {"open_time": 1622340000000, "open": 2220.89, "high": 2286.5, "low": 2212.38, "close": 2279.76, "volume": 376.35922, "close_time": 1622343599999}, {"open_time": 1622343600000, "open": 2280.94, "high": 2310.65, "low": 2263.37, "close": 2296.74, "volume": 321.8442, "close_time": 1622347199999}, {"open_time": 1622347200000, "open": 2300.31, "high": 2319.36, "low": 2276.18, "close": 2297.27, "volume": 306.33414, "close_time": 1622350799999}, {"open_time": 1622350800000, "open": 2297.87, "high": 2384.89, "low": 2297.87, "close": 2372.85, "volume": 385.58568, "close_time": 1622354399999}, {"open_time": 1622354400000, "open": 2373.1, "high": 2436.17, "low": 2373.1, "close": 2425.9, "volume": 430.28228, "close_time": 1622357999999}, {"open_time": 1622358000000, "open": 2423.82, "high": 2463.37, "low": 2406.21, "close": 2452.67, "volume": 376.7751, "close_time": 1622361599999}, {"open_time": 1622361600000, "open": 2452.78, "high": 2477.03, "low": 2413.31, "close": 2418.72, "volume": 334.33596, "close_time": 1622365199999}, {"open_time": 1622365200000, "open": 2419.28, "high": 2441.92, "low": 2407.91, "close": 2424.5, "volume": 273.94172, "close_time": 1622368799999}, {"open_time": 1622368800000, "open": 2424.48, "high": 2433.08, "low": 2387.77, "close": 2399.92, "volume": 330.84051, "close_time": 1622372399999}, {"open_time": 1622372400000, "open": 2399.86, "high": 2465.43, "low": 2389.4, "close": 2461.41, "volume": 492.8273, "close_time": 1622375999999}, {"open_time": 1622376000000, "open": 2460.97, "high": 2471.93, "low": 2363.83, "close": 2388.44, "volume": 472.51349, "close_time": 1622379599999}, {"open_time": 1622379600000, "open": 2386.66, "high": 2405.34, "low": 2370.6, "close": 2389.21, "volume": 311.89457, "close_time": 1622383199999}, {"open_time": 1622383200000, "open": 2388.32, "high": 2393.94, "low": 2338.64, "close": 2352.61, "volume": 402.80398, "close_time": 1622386799999}, {"open_time": 1622386800000, "open": 2352.76, "high": 2385.17, "low": 2351.02, "close": 2382.47, "volume": 375.13798, "close_time": 1622390399999}, {"open_time": 1622390400000, "open": 2385.4, "high": 2428.7, "low": 2364.79, "close": 2407.71, "volume": 502.60966, "close_time": 1622393999999}, {"open_time": 1622394000000, "open": 2407.9, "high": 2437.74, "low": 2406.01, "close": 2420.23, "volume": 324.81038, "close_time": 1622397599999}, {"open_time": 1622397600000, "open": 2419.43, "high": 2464.65, "low": 2419.43, "close": 2455.93, "volume": 363.30705, "close_time": 1622401199999}, {"open_time": 1622401200000, "open": 2458.4, "high": 2463.87, "low": 2433.03, "close": 2441.37, "volume": 405.33492, "close_time": 1622404799999}, {"open_time": 1622404800000, "open": 2440.91, "high": 2464.89, "low": 2421.16, "close": 2436.37, "volume": 796.84804, "close_time": 1622408399999}, {"open_time": 1622408400000, "open": 2436.01, "high": 2448.99, "low": 2419.26, "close": 2420.74, "volume": 617.08245, "close_time": 1622411999999}, {"open_time": 1622412000000, "open": 2420.43, "high": 2431.22, "low": 2395.68, "close": 2410.54, "volume": 253.11183, "close_time": 1622415599999}, {"open_time": 1622415600000, "open": 2410.38, "high": 2420.1, "low": 2376.57, "close": 2386.47, "volume": 306.85866, "close_time": 1622419199999}, {"open_time": 1622419200000, "open": 2384.55, "high": 2414.53, "low": 2350.19, "close": 2354.15, "volume": 422.06416, "close_time": 1622422799999}, {"open_time": 1622422800000, "open": 2351.44, "high": 2362.74, "low": 2295.99, "close": 2304.08, "volume": 425.10978, "close_time": 1622426399999}, {"open_time": 1622426400000, "open": 2303.23, "high": 2336.88, "low": 2284.74, "close": 2308.88, "volume": 421.84413, "close_time": 1622429999999}, {"open_time": 1622430000000, "open": 2309.3, "high": 2320.08, "low": 2272.51, "close": 2301.73, "volume": 554.58251, "close_time": 1622433599999}, {"open_time": 1622433600000, "open": 2299.79, "high": 2324.65, "low": 2282.43, "close": 2311.4, "volume": 366.33778, "close_time": 1622437199999}, {"open_time": 1622437200000, "open": 2310.25, "high": 2338.87, "low": 2297.25, "close": 2316.97, "volume": 247.16934, "close_time": 1622440799999}, {"open_time": 1622440800000, "open": 2317.16, "high": 2394.06, "low": 2317.16, "close": 2390.32, "volume": 479.98531, "close_time": 1622444399999}, {"open_time": 1622444400000, "open": 2390.25, "high": 2454.78, "low": 2385.46, "close": 2449.63, "volume": 438.02464, "close_time": 1622447999999}, {"open_time": 1622448000000, "open": 2450.42, "high": 2505.74, "low": 2425.86, "close": 2493.77, "volume": 433.78757, "close_time": 1622451599999}, {"open_time": 1622451600000, "open": 2493.65, "high": 2524.76, "low": 2483.47, "close": 2486.38, "volume": 1080.93197, "close_time": 1622455199999}, {"open_time": 1622455200000, "open": 2486.38, "high": 2562.29, "low": 2486.38, "close": 2553.35, "volume": 304.61459, "close_time": 1622458799999}, {"open_time": 1622458800000, "open": 2554.51, "high": 2585.7, "low": 2545.35, "close": 2551.92, "volume": 424.42131, "close_time": 1622462399999}, {"open_time": 1622462400000, "open": 2552.34, "high": 2583.68, "low": 2519.23, "close": 2533.8, "volume": 369.65112, "close_time": 1622465999999}, {"open_time": 1622466000000, "open": 2534.5, "high": 2574.23, "low": 2521.89, "close": 2529.12, "volume": 455.24128, "close_time": 1622469599999}, {"open_time": 1622469600000, "open": 2530.13, "high": 2554.12, "low": 2508.62, "close": 2542.4, "volume": 454.62659, "close_time": 1622473199999}, {"open_time": 1622473200000, "open": 2543.88, "high": 2641.43, "low": 2543.88, "close": 2637.67, "volume": 647.42718, "close_time": 1622476799999}, {"open_time": 1622476800000, "open": 2635.98, "high": 2677.57, "low": 2621.75, "close": 2634.41, "volume": 950.14778, "close_time": 1622480399999}, {"open_time": 1622480400000, "open": 2634.21, "high": 2638.31, "low": 2583.25, "close": 2615.21, "volume": 422.0512, "close_time": 1622483999999}, {"open_time": 1622484000000, "open": 2615.66, "high": 2618.95, "low": 2573.94, "close": 2591.85, "volume": 264.74388, "close_time": 1622487599999}, {"open_time": 1622487600000, "open": 2594.27, "high": 2628.59, "low": 2586.41, "close": 2626.53, "volume": 209.70785, "close_time": 1622491199999}, {"open_time": 1622491200000, "open": 2627.14, "high": 2644.5, "low": 2584.55, "close": 2598.55, "volume": 532.01393, "close_time": 1622494799999}, {"open_time": 1622494800000, "open": 2598.47, "high": 2631.73, "low": 2596.72, "close": 2627.36, "volume": 139.19766, "close_time": 1622498399999}, {"open_time": 1622498400000, "open": 2627.59, "high": 2669.88, "low": 2621.51, "close": 2644.36, "volume": 603.74211, "close_time": 1622501999999}, {"open_time": 1622502000000, "open": 2646.05, "high": 2719.99, "low": 2638.95, "close": 2704.95, "volume": 512.73933, "close_time": 1622505599999}, {"open_time": 1622505600000, "open": 2704.97, "high": 2739.3, "low": 2689.87, "close": 2730.25, "volume": 550.6931, "close_time": 1622509199999}, {"open_time": 1622509200000, "open": 2730.25, "high": 2730.25, "low": 2656.26, "close": 2661.2, "volume": 414.27781, "close_time": 1622512799999}, {"open_time": 1622512800000, "open": 2661.38, "high": 2674.73, "low": 2614.62, "close": 2643.2, "volume": 481.46625, "close_time": 1622516399999}, {"open_time": 1622516400000, "open": 2644.17, "high": 2678.0, "low": 2613.15, "close": 2629.61, "volume": 491.27656, "close_time": 1622519999999}, {"open_time": 1622520000000, "open": 2630.13, "high": 2658.83, "low": 2616.35, "close": 2637.04, "volume": 207.59351, "close_time": 1622523599999}, {"open_time": 1622523600000, "open": 2636.41, "high": 2714.35, "low": 2634.2, "close": 2698.91, "volume": 342.8879, "close_time": 1622527199999}, {"open_time": 1622527200000, "open": 2697.77, "high": 2702.2, "low": 2639.1, "close": 2656.73, "volume": 341.95765, "close_time": 1622530799999}, {"open_time": 1622530800000, "open": 2657.96, "high": 2679.09, "low": 2630.39, "close": 2652.2, "volume": 250.56862, "close_time": 1622534399999}, {"open_time": 1622534400000, "open": 2651.71, "high": 2673.31, "low": 2551.05, "close": 2574.44, "volume": 950.75906, "close_time": 1622537999999}, {"open_time": 1622538000000, "open": 2574.6, "high": 2597.49, "low": 2547.07, "close": 2574.61, "volume": 391.77921, "close_time": 1622541599999}, {"open_time": 1622541600000, "open": 2573.53, "high": 2625.99, "low": 2558.98, "close": 2612.14, "volume": 379.47674, "close_time": 1622545199999}, {"open_time": 1622545200000, "open": 2611.19, "high": 2637.01, "low": 2592.02, "close": 2623.16, "volume": 923.00581, "close_time": 1622548799999}, {"open_time": 1622548800000, "open": 2622.8, "high": 2622.8, "low": 2554.95, "close": 2556.93, "volume": 550.14236, "close_time": 1622552399999}, {"open_time": 1622552400000, "open": 2558.48, "high": 2663.06, "low": 2527.0, "close": 2632.39, "volume": 1310.33025, "close_time": 1622555999999}, {"open_time": 1622556000000, "open": 2633.8, "high": 2643.9, "low": 2576.48, "close": 2591.59, "volume": 511.81013, "close_time": 1622559599999}, {"open_time": 1622559600000, "open": 2590.53, "high": 2590.53, "low": 2547.82, "close": 2568.39, "volume": 372.05457, "close_time": 1622563199999}, {"open_time": 1622563200000, "open": 2567.9, "high": 2587.7, "low": 2531.6, "close": 2540.09, "volume": 480.55862, "close_time": 1622566799999}, {"open_time": 1622566800000, "open": 2538.03, "high": 2563.0, "low": 2527.73, "close": 2557.02, "volume": 427.28792, "close_time": 1622570399999}, {"open_time": 1622570400000, "open": 2555.18, "high": 2583.2, "low": 2554.33, "close": 2576.6, "volume": 228.91971, "close_time": 1622573999999}, {"open_time": 1622574000000, "open": 2573.9, "high": 2573.9, "low": 2528.0, "close": 2542.38, "volume": 252.61211, "close_time": 1622577599999}, {"open_time": 1622577600000, "open": 2542.89, "high": 2579.92, "low": 2535.27, "close": 2577.19, "volume": 241.66172, "close_time": 1622581199999}, {"open_time": 1622581200000, "open": 2578.27, "high": 2599.6, "low": 2559.61, "close": 2599.6, "volume": 304.34737, "close_time": 1622584799999}, {"open_time": 1622584800000, "open": 2599.15, "high": 2614.56, "low": 2573.22, "close": 2585.59, "volume": 365.9877, "close_time": 1622588399999}, {"open_time": 1622588400000, "open": 2585.6, "high": 2650.0, "low": 2585.6, "close": 2634.49, "volume": 484.35801, "close_time": 1622591999999}, {"open_time": 1622592000000, "open": 2634.64, "high": 2650.0, "low": 2581.94, "close": 2586.68, "volume": 377.24714, "close_time": 1622595599999}, {"open_time": 1622595600000, "open": 2585.56, "high": 2601.3, "low": 2551.66, "close": 2590.85, "volume": 331.27146, "close_time": 1622599199999}, {"open_time": 1622599200000, "open": 2589.73, "high": 2619.4, "low": 2574.92, "close": 2593.75, "volume": 241.5348, "close_time": 1622602799999}, {"open_time": 1622602800000, "open": 2593.66, "high": 2642.23, "low": 2593.66, "close": 2616.5, "volume": 202.33314, "close_time": 1622606399999}, {"open_time": 1622606400000, "open": 2616.81, "high": 2645.73, "low": 2616.81, "close": 2625.02, "volume": 239.27372, "close_time": 1622609999999}, {"open_time": 1622610000000, "open": 2625.59, "high": 2645.12, "low": 2608.68, "close": 2639.16, "volume": 230.97295, "close_time": 1622613599999}, {"open_time": 1622613600000, "open": 2640.22, "high": 2658.92, "low": 2629.18, "close": 2635.32, "volume": 243.88884, "close_time": 1622617199999}, {"open_time": 1622617200000, "open": 2634.32, "high": 2709.48, "low": 2633.18, "close": 2692.08, "volume": 294.40554, "close_time": 1622620799999}, {"open_time": 1622620800000, "open": 2692.14, "high": 2716.18, "low": 2675.37, "close": 2711.37, "volume": 493.58667, "close_time": 1622624399999}, {"open_time": 1622624400000, "open": 2715.46, "high": 2720.0, "low": 2682.14, "close": 2684.93, "volume": 254.95952, "close_time": 1622627999999}, {"open_time": 1622628000000, "open": 2684.35, "high": 2702.97, "low": 2670.34, "close": 2683.04, "volume": 148.26745, "close_time": 1622631599999}, {"open_time": 1622631600000, "open": 2682.34, "high": 2704.46, "low": 2660.83, "close": 2694.87, "volume": 285.30148, "close_time": 1622635199999}, {"open_time": 1622635200000, "open": 2693.14, "high": 2716.54, "low": 2693.14, "close": 2701.88, "volume": 307.92386, "close_time": 1622638799999}, {"open_time": 1622638800000, "open": 2700.12, "high": 2749.71, "low": 2681.77, "close": 2732.44, "volume": 300.2352, "close_time": 1622642399999}, {"open_time": 1622642400000, "open": 2735.38, "high": 2779.67, "low": 2715.0, "close": 2766.53, "volume": 284.82196, "close_time": 1622645999999}, {"open_time": 1622646000000, "open": 2768.56, "high": 2797.71, "low": 2768.22, "close": 2791.32, "volume": 247.4869, "close_time": 1622649599999}, {"open_time": 1622649600000, "open": 2791.07, "high": 2802.93, "low": 2746.76, "close": 2760.15, "volume": 484.56732, "close_time": 1622653199999}, {"open_time": 1622653200000, "open": 2760.15, "high": 2772.85, "low": 2741.22, "close": 2768.64, "volume": 146.45153, "close_time": 1622656799999}, {"open_time": 1622656800000, "open": 2769.48, "high": 2775.04, "low": 2750.22, "close": 2770.99, "volume": 101.61089, "close_time": 1622660399999}, {"open_time": 1622660400000, "open": 2771.89, "high": 2772.1, "low": 2750.14, "close": 2757.42, "volume": 89.34673, "close_time": 1622663999999}, {"open_time": 1622664000000, "open": 2757.25, "high": 2765.1, "low": 2715.95, "close": 2723.0, "volume": 334.69688, "close_time": 1622667599999}, {"open_time": 1622667600000, "open": 2722.32, "high": 2737.67, "low": 2711.89, "close": 2718.82, "volume": 193.84392, "close_time": 1622671199999}, {"open_time": 1622671200000, "open": 2718.02, "high": 2730.08, "low": 2671.86, "close": 2698.11, "volume": 560.77657, "close_time": 1622674799999}, {"open_time": 1622674800000, "open": 2695.85, "high": 2722.32, "low": 2687.87, "close": 2706.86, "volume": 260.34489, "close_time": 1622678399999}, {"open_time": 1622678400000, "open": 2703.3, "high": 2725.21, "low": 2684.21, "close": 2704.78, "volume": 370.01361, "close_time": 1622681999999}, {"open_time": 1622682000000, "open": 2704.06, "high": 2718.92, "low": 2666.57, "close": 2674.16, "volume": 345.2621, "close_time": 1622685599999}, {"open_time": 1622685600000, "open": 2670.36, "high": 2700.7, "low": 2662.94, "close": 2697.09, "volume": 182.97863, "close_time": 1622689199999}, {"open_time": 1622689200000, "open": 2697.08, "high": 2727.22, "low": 2688.91, "close": 2724.86, "volume": 229.8124, "close_time": 1622692799999}, {"open_time": 1622692800000, "open": 2725.6, "high": 2773.58, "low": 2722.73, "close": 2765.83, "volume": 339.51629, "close_time": 1622696399999}, {"open_time": 1622696400000, "open": 2766.94, "high": 2824.22, "low": 2766.94, "close": 2817.17, "volume": 352.67978, "close_time": 1622699999999}, {"open_time": 1622700000000, "open": 2816.93, "high": 2848.52, "low": 2795.08, "close": 2846.83, "volume": 267.84985, "close_time": 1622703599999}, {"open_time": 1622703600000, "open": 2848.38, "high": 2848.8, "low": 2806.59, "close": 2819.96, "volume": 243.32939, "close_time": 1622707199999}, {"open_time": 1622707200000, "open": 2820.5, "high": 2849.95, "low": 2807.76, "close": 2835.81, "volume": 178.02179, "close_time": 1622710799999}, {"open_time": 1622710800000, "open": 2836.57, "high": 2874.34, "low": 2827.31, "close": 2873.4, "volume": 246.30331, "close_time": 1622714399999}, {"open_time": 1622714400000, "open": 2873.76, "high": 2891.5, "low": 2863.01, "close": 2874.56, "volume": 381.01986, "close_time": 1622717999999}, {"open_time": 1622718000000, "open": 2873.63, "high": 2879.43, "low": 2800.01, "close": 2806.25, "volume": 228.54701, "close_time": 1622721599999}, {"open_time": 1622721600000, "open": 2810.31, "high": 2835.79, "low": 2771.75, "close": 2826.42, "volume": 392.07819, "close_time": 1622725199999}, {"open_time": 1622725200000, "open": 2826.78, "high": 2844.35, "low": 2763.84, "close": 2779.21, "volume": 637.51095, "close_time": 1622728799999}, {"open_time": 1622728800000, "open": 2778.18, "high": 2802.84, "low": 2766.14, "close": 2792.58, "volume": 352.94826, "close_time": 1622732399999}, {"open_time": 1622732400000, "open": 2793.19, "high": 2818.5, "low": 2773.83, "close": 2788.8, "volume": 151.9169, "close_time": 1622735999999}, {"open_time": 1622736000000, "open": 2789.0, "high": 2842.13, "low": 2778.51, "close": 2831.72, "volume": 393.86257, "close_time": 1622739599999}, {"open_time": 1622739600000, "open": 2832.57, "high": 2849.53, "low": 2819.32, "close": 2820.93, "volume": 262.54599, "close_time": 1622743199999}, {"open_time": 1622743200000, "open": 2823.06, "high": 2834.92, "low": 2785.2, "close": 2791.84, "volume": 238.07243, "close_time": 1622746799999}, {"open_time": 1622746800000, "open": 2789.47, "high": 2804.5, "low": 2783.51, "close": 2793.56, "volume": 129.17965, "close_time": 1622750399999}, {"open_time": 1622750400000, "open": 2795.12, "high": 2823.61, "low": 2790.09, "close": 2822.54, "volume": 150.84647, "close_time": 1622753999999}, {"open_time": 1622754000000, "open": 2822.53, "high": 2847.36, "low": 2809.99, "close": 2818.08, "volume": 188.99443, "close_time": 1622757599999}, {"open_time": 1622757600000, "open": 2816.95, "high": 2850.76, "low": 2807.3, "close": 2834.57, "volume": 411.26345, "close_time": 1622761199999}, {"open_time": 1622761200000, "open": 2833.37, "high": 2872.02, "low": 2824.0, "close": 2855.8, "volume": 332.45279, "close_time": 1622764799999}, {"open_time": 1622764800000, "open": 2857.01, "high": 2859.64, "low": 2792.1, "close": 2810.32, "volume": 234.30785, "close_time": 1622768399999}, {"open_time": 1622768400000, "open": 2811.52, "high": 2811.52, "low": 2685.94, "close": 2736.21, "volume": 690.55027, "close_time": 1622771999999}, {"open_time": 1622772000000, "open": 2737.56, "high": 2737.56, "low": 2681.87, "close": 2734.02, "volume": 328.22423, "close_time": 1622775599999}, {"open_time": 1622775600000, "open": 2734.87, "high": 2766.47, "low": 2715.0, "close": 2753.29, "volume": 189.46773, "close_time": 1622779199999}, {"open_time": 1622779200000, "open": 2752.71, "high": 2762.83, "low": 2717.44, "close": 2720.56, "volume": 163.01351, "close_time": 1622782799999}, {"open_time": 1622782800000, "open": 2720.73, "high": 2736.99, "low": 2631.68, "close": 2656.76, "volume": 590.23598, "close_time": 1622786399999}, {"open_time": 1622786400000, "open": 2654.64, "high": 2679.77, "low": 2610.07, "close": 2626.18, "volume": 413.88492, "close_time": 1622789999999}, {"open_time": 1622790000000, "open": 2627.43, "high": 2644.63, "low": 2586.75, "close": 2619.59, "volume": 504.37194, "close_time": 1622793599999}, {"open_time": 1622793600000, "open": 2618.72, "high": 2643.75, "low": 2586.89, "close": 2622.25, "volume": 337.68039, "close_time": 1622797199999}, {"open_time": 1622797200000, "open": 2619.3, "high": 2653.22, "low": 2594.06, "close": 2653.22, "volume": 269.32072, "close_time": 1622800799999}, {"open_time": 1622800800000, "open": 2652.05, "high": 2665.31, "low": 2621.54, "close": 2621.79, "volume": 227.37925, "close_time": 1622804399999}, {"open_time": 1622804400000, "open": 2622.84, "high": 2640.35, "low": 2611.3, "close": 2624.1, "volume": 251.54915, "close_time": 1622807999999}, {"open_time": 1622808000000, "open": 2623.89, "high": 2657.38, "low": 2546.0, "close": 2643.91, "volume": 744.33667, "close_time": 1622811599999}, {"open_time": 1622811600000, "open": 2646.09, "high": 2674.07, "low": 2629.5, "close": 2651.63, "volume": 417.05802, "close_time": 1622815199999}, {"open_time": 1622815200000, "open": 2653.9, "high": 2657.12, "low": 2603.92, "close": 2645.27, "volume": 283.27134, "close_time": 1622818799999}, {"open_time": 1622818800000, "open": 2646.88, "high": 2663.49, "low": 2614.31, "close": 2658.4, "volume": 616.67669, "close_time": 1622822399999}, {"open_time": 1622822400000, "open": 2657.64, "high": 2682.85, "low": 2648.91, "close": 2662.98, "volume": 464.85352, "close_time": 1622825999999}, {"open_time": 1622826000000, "open": 2661.05, "high": 2711.9, "low": 2651.23, "close": 2689.85, "volume": 240.90367, "close_time": 1622829599999}, {"open_time": 1622829600000, "open": 2689.16, "high": 2707.4, "low": 2677.2, "close": 2702.33, "volume": 144.2214, "close_time": 1622833199999}, {"open_time": 1622833200000, "open": 2703.07, "high": 2711.69, "low": 2667.0, "close": 2681.53, "volume": 229.1979, "close_time": 1622836799999}, {"open_time": 1622836800000, "open": 2681.43, "high": 2710.69, "low": 2681.43, "close": 2698.47, "volume": 140.12239, "close_time": 1622840399999}, {"open_time": 1622840400000, "open": 2702.95, "high": 2738.0, "low": 2702.95, "close": 2733.91, "volume": 201.1109, "close_time": 1622843999999}, {"open_time": 1622844000000, "open": 2734.0, "high": 2739.16, "low": 2712.27, "close": 2715.09, "volume": 165.34304, "close_time": 1622847599999}, {"open_time": 1622847600000, "open": 2715.55, "high": 2726.06, "low": 2648.71, "close": 2687.84, "volume": 430.16717, "close_time": 1622851199999}, {"open_time": 1622851200000, "open": 2690.52, "high": 2775.12, "low": 2670.0, "close": 2769.09, "volume": 869.65659, "close_time": 1622854799999}, {"open_time": 1622854800000, "open": 2770.14, "high": 2774.29, "low": 2747.75, "close": 2760.62, "volume": 235.06949, "close_time": 1622858399999}, {"open_time": 1622858400000, "open": 2760.0, "high": 2772.82, "low": 2745.64, "close": 2763.12, "volume": 187.02005, "close_time": 1622861999999}, {"open_time": 1622862000000, "open": 2766.33, "high": 2779.75, "low": 2753.2, "close": 2761.44, "volume": 129.82926, "close_time": 1622865599999}, {"open_time": 1622865600000, "open": 2763.29, "high": 2789.32, "low": 2760.69, "close": 2785.07, "volume": 163.13164, "close_time": 1622869199999}, {"open_time": 1622869200000, "open": 2784.53, "high": 2793.65, "low": 2753.43, "close": 2771.73, "volume": 283.15538, "close_time": 1622872799999}, {"open_time": 1622872800000, "open": 2772.42, "high": 2787.64, "low": 2765.2, "close": 2779.93, "volume": 101.76427, "close_time": 1622876399999}, {"open_time": 1622876400000, "open": 2780.54, "high": 2812.17, "low": 2775.35, "close": 2780.77, "volume": 230.93203, "close_time": 1622879999999}, {"open_time": 1622880000000, "open": 2782.26, "high": 2816.36, "low": 2770.0, "close": 2808.03, "volume": 626.36814, "close_time": 1622883599999}, {"open_time": 1622883600000, "open": 2812.45, "high": 2816.52, "low": 2658.6, "close": 2706.31, "volume": 353.18864, "close_time": 1622887199999}, {"open_time": 1622887200000, "open": 2703.71, "high": 2729.51, "low": 2681.49, "close": 2708.56, "volume": 544.5333, "close_time": 1622890799999}, {"open_time": 1622890800000, "open": 2706.97, "high": 2715.56, "low": 2624.13, "close": 2639.85, "volume": 472.35086, "close_time": 1622894399999}, {"open_time": 1622894400000, "open": 2640.19, "high": 2663.35, "low": 2599.78, "close": 2641.19, "volume": 474.45455, "close_time": 1622897999999}, {"open_time": 1622898000000, "open": 2640.72, "high": 2648.54, "low": 2609.99, "close": 2617.56, "volume": 343.97916, "close_time": 1622901599999}, {"open_time": 1622901600000, "open": 2616.06, "high": 2637.84, "low": 2594.3, "close": 2597.57, "volume": 328.31241, "close_time": 1622905199999}, {"open_time": 1622905200000, "open": 2595.69, "high": 2659.94, "low": 2582.59, "close": 2654.56, "volume": 402.42113, "close_time": 1622908799999}, {"open_time": 1622908800000, "open": 2654.07, "high": 2654.07, "low": 2615.42, "close": 2626.68, "volume": 194.56653, "close_time": 1622912399999}, {"open_time": 1622912400000, "open": 2626.43, "high": 2642.91, "low": 2609.9, "close": 2616.51, "volume": 138.48769, "close_time": 1622915999999}, {"open_time": 1622916000000, "open": 2619.81, "high": 2637.01, "low": 2609.19, "close": 2625.34, "volume": 175.20166, "close_time": 1622919599999}, {"open_time": 1622919600000, "open": 2624.7, "high": 2639.26, "low": 2600.0, "close": 2603.26, "volume": 199.34353, "close_time": 1622923199999}, {"open_time": 1622923200000, "open": 2603.26, "high": 2645.73, "low": 2598.26, "close": 2634.42, "volume": 246.70947, "close_time": 1622926799999}, {"open_time": 1622926800000, "open": 2629.62, "high": 2630.21, "low": 2552.27, "close": 2565.36, "volume": 420.91967, "close_time": 1622930399999}, {"open_time": 1622930400000, "open": 2563.37, "high": 2594.09, "low": 2558.3, "close": 2574.67, "volume": 317.34947, "close_time": 1622933999999}, {"open_time": 1622934000000, "open": 2575.35, "high": 2635.21, "low": 2575.35, "close": 2628.89, "volume": 247.46644, "close_time": 1622937599999}, {"open_time": 1622937600000, "open": 2622.3, "high": 2637.0, "low": 2613.49, "close": 2628.6, "volume": 209.30459, "close_time": 1622941199999}, {"open_time": 1622941200000, "open": 2629.42, "high": 2687.71, "low": 2629.42, "close": 2685.06, "volume": 350.5884, "close_time": 1622944799999}, {"open_time": 1622944800000, "open": 2684.48, "high": 2694.07, "low": 2666.92, "close": 2680.2, "volume": 295.21804, "close_time": 1622948399999}, {"open_time": 1622948400000, "open": 2681.19, "high": 2690.56, "low": 2659.09, "close": 2675.11, "volume": 205.31989, "close_time": 1622951999999}, {"open_time": 1622952000000, "open": 2674.14, "high": 2689.2, "low": 2672.31, "close": 2680.55, "volume": 131.72375, "close_time": 1622955599999}, {"open_time": 1622955600000, "open": 2679.87, "high": 2694.24, "low": 2671.83, "close": 2694.24, "volume": 244.04511, "close_time": 1622959199999}, {"open_time": 1622959200000, "open": 2694.03, "high": 2709.38, "low": 2648.98, "close": 2664.71, "volume": 219.06458, "close_time": 1622962799999}, {"open_time": 1622962800000, "open": 2664.48, "high": 2694.94, "low": 2663.95, "close": 2689.2, "volume": 148.45075, "close_time": 1622966399999}, {"open_time": 1622966400000, "open": 2690.42, "high": 2733.84, "low": 2690.42, "close": 2732.35, "volume": 261.58707, "close_time": 1622969999999}, {"open_time": 1622970000000, "open": 2733.84, "high": 2743.66, "low": 2715.5, "close": 2724.12, "volume": 117.52392, "close_time": 1622973599999}, {"open_time": 1622973600000, "open": 2723.06, "high": 2729.35, "low": 2695.69, "close": 2717.97, "volume": 94.08578, "close_time": 1622977199999}, {"open_time": 1622977200000, "open": 2720.94, "high": 2727.63, "low": 2689.27, "close": 2689.8, "volume": 141.17027, "close_time": 1622980799999}, {"open_time": 1622980800000, "open": 2691.62, "high": 2718.32, "low": 2684.36, "close": 2691.7, "volume": 126.9641, "close_time": 1622984399999}, {"open_time": 1622984400000, "open": 2693.08, "high": 2703.45, "low": 2652.27, "close": 2659.6, "volume": 205.60904, "close_time": 1622987999999}, {"open_time": 1622988000000, "open": 2659.79, "high": 2712.67, "low": 2655.18, "close": 2708.08, "volume": 281.25961, "close_time": 1622991599999}, {"open_time": 1622991600000, "open": 2706.75, "high": 2731.49, "low": 2704.11, "close": 2721.02, "volume": 369.29699, "close_time": 1622995199999}, {"open_time": 1622995200000, "open": 2721.53, "high": 2736.67, "low": 2714.35, "close": 2719.46, "volume": 226.6227, "close_time": 1622998799999}, {"open_time": 1622998800000, "open": 2718.54, "high": 2718.54, "low": 2682.99, "close": 2690.76, "volume": 211.28208, "close_time": 1623002399999}, {"open_time": 1623002400000, "open": 2691.25, "high": 2698.5, "low": 2678.71, "close": 2689.61, "volume": 169.10166, "close_time": 1623005999999}, {"open_time": 1623006000000, "open": 2689.42, "high": 2691.02, "low": 2672.12, "close": 2673.55, "volume": 95.05095, "close_time": 1623009599999}, {"open_time": 1623009600000, "open": 2673.0, "high": 2712.85, "low": 2666.66, "close": 2711.2, "volume": 240.46643, "close_time": 1623013199999}, {"open_time": 1623013200000, "open": 2710.57, "high": 2719.05, "low": 2698.54, "close": 2715.13, "volume": 103.99489, "close_time": 1623016799999}, {"open_time": 1623016800000, "open": 2714.46, "high": 2717.24, "low": 2672.84, "close": 2695.8, "volume": 249.45169, "close_time": 1623020399999}, {"open_time": 1623020400000, "open": 2693.91, "high": 2715.0, "low": 2688.46, "close": 2711.42, "volume": 174.49411, "close_time": 1623023999999}, {"open_time": 1623024000000, "open": 2711.65, "high": 2769.84, "low": 2692.09, "close": 2762.42, "volume": 596.02662, "close_time": 1623027599999}, {"open_time": 1623027600000, "open": 2765.5, "high": 2798.51, "low": 2748.79, "close": 2791.86, "volume": 353.1412, "close_time": 1623031199999}, {"open_time": 1623031200000, "open": 2793.4, "high": 2797.96, "low": 2778.09, "close": 2785.87, "volume": 155.16721, "close_time": 1623034799999}, {"open_time": 1623034800000, "open": 2786.34, "high": 2794.03, "low": 2755.31, "close": 2766.13, "volume": 285.90663, "close_time": 1623038399999}, {"open_time": 1623038400000, "open": 2766.58, "high": 2796.86, "low": 2766.1, "close": 2768.0, "volume": 583.40426, "close_time": 1623041999999}, {"open_time": 1623042000000, "open": 2768.73, "high": 2791.78, "low": 2762.67, "close": 2785.82, "volume": 130.22023, "close_time": 1623045599999}, {"open_time": 1623045600000, "open": 2786.93, "high": 2792.62, "low": 2754.0, "close": 2761.25, "volume": 106.20637, "close_time": 1623049199999}, {"open_time": 1623049200000, "open": 2761.47, "high": 2769.64, "low": 2735.92, "close": 2765.02, "volume": 166.66878, "close_time": 1623052799999}, {"open_time": 1623052800000, "open": 2765.3, "high": 2775.81, "low": 2744.86, "close": 2756.22, "volume": 273.7854, "close_time": 1623056399999}, {"open_time": 1623056400000, "open": 2758.14, "high": 2790.48, "low": 2744.18, "close": 2785.67, "volume": 165.10399, "close_time": 1623059999999}, {"open_time": 1623060000000, "open": 2785.69, "high": 2838.75, "low": 2785.69, "close": 2826.74, "volume": 322.9704, "close_time": 1623063599999}, {"open_time": 1623063600000, "open": 2826.74, "high": 2829.15, "low": 2801.07, "close": 2812.2, "volume": 138.71208, "close_time": 1623067199999}, {"open_time": 1623067200000, "open": 2814.69, "high": 2837.77, "low": 2806.46, "close": 2831.16, "volume": 292.53937, "close_time": 1623070799999}, {"open_time": 1623070800000, "open": 2832.29, "high": 2847.21, "low": 2785.83, "close": 2790.0, "volume": 271.27124, "close_time": 1623074399999}, {"open_time": 1623074400000, "open": 2789.61, "high": 2795.15, "low": 2751.73, "close": 2778.18, "volume": 389.37419, "close_time": 1623077999999}, {"open_time": 1623078000000, "open": 2776.03, "high": 2790.18, "low": 2766.8, "close": 2782.21, "volume": 300.83506, "close_time": 1623081599999}, {"open_time": 1623081600000, "open": 2782.6, "high": 2790.09, "low": 2756.31, "close": 2764.62, "volume": 347.77344, "close_time": 1623085199999}, {"open_time": 1623085200000, "open": 2765.5, "high": 2765.5, "low": 2714.03, "close": 2725.44, "volume": 488.65102, "close_time": 1623088799999}, {"open_time": 1623088800000, "open": 2724.6, "high": 2731.07, "low": 2665.93, "close": 2686.35, "volume": 474.17258, "close_time": 1623092399999}, {"open_time": 1623092400000, "open": 2686.06, "high": 2736.67, "low": 2673.05, "close": 2732.51, "volume": 176.72421, "close_time": 1623095999999}, {"open_time": 1623096000000, "open": 2729.1, "high": 2741.16, "low": 2610.27, "close": 2656.23, "volume": 649.72652, "close_time": 1623099599999}, {"open_time": 1623099600000, "open": 2656.69, "high": 2663.24, "low": 2570.0, "close": 2612.16, "volume": 790.80545, "close_time": 1623103199999}, {"open_time": 1623103200000, "open": 2611.86, "high": 2644.45, "low": 2598.26, "close": 2627.15, "volume": 562.6274, "close_time": 1623106799999}, {"open_time": 1623106800000, "open": 2626.32, "high": 2635.69, "low": 2571.62, "close": 2594.57, "volume": 419.51265, "close_time": 1623110399999}, {"open_time": 1623110400000, "open": 2590.47, "high": 2620.07, "low": 2559.7, "close": 2588.25, "volume": 655.13986, "close_time": 1623113999999}, {"open_time": 1623114000000, "open": 2586.9, "high": 2618.91, "low": 2579.39, "close": 2608.0, "volume": 361.1219, "close_time": 1623117599999}, {"open_time": 1623117600000, "open": 2609.11, "high": 2609.11, "low": 2443.54, "close": 2480.67, "volume": 771.12124, "close_time": 1623121199999}, {"open_time": 1623121200000, "open": 2480.11, "high": 2498.51, "low": 2428.57, "close": 2490.63, "volume": 763.40618, "close_time": 1623124799999}, {"open_time": 1623124800000, "open": 2489.73, "high": 2531.53, "low": 2480.53, "close": 2500.53, "volume": 906.80969, "close_time": 1623128399999}, {"open_time": 1623128400000, "open": 2499.99, "high": 2511.3, "low": 2451.11, "close": 2505.76, "volume": 525.32038, "close_time": 1623131999999}, {"open_time": 1623132000000, "open": 2504.14, "high": 2512.27, "low": 2466.7, "close": 2471.07, "volume": 296.57658, "close_time": 1623135599999}, {"open_time": 1623135600000, "open": 2470.92, "high": 2523.95, "low": 2433.12, "close": 2515.19, "volume": 475.43167, "close_time": 1623139199999}, {"open_time": 1623139200000, "open": 2516.0, "high": 2558.66, "low": 2515.34, "close": 2522.28, "volume": 371.20522, "close_time": 1623142799999}, {"open_time": 1623142800000, "open": 2519.81, "high": 2523.9, "low": 2488.46, "close": 2494.8, "volume": 331.16245, "close_time": 1623146399999}, {"open_time": 1623146400000, "open": 2496.66, "high": 2527.88, "low": 2472.62, "close": 2492.81, "volume": 379.33279, "close_time": 1623149999999}, {"open_time": 1623150000000, "open": 2492.24, "high": 2542.0, "low": 2483.58, "close": 2534.74, "volume": 350.69878, "close_time": 1623153599999}, {"open_time": 1623153600000, "open": 2532.39, "high": 2539.11, "low": 2496.59, "close": 2503.77, "volume": 266.07402, "close_time": 1623157199999}, {"open_time": 1623157200000, "open": 2499.4, "high": 2510.01, "low": 2435.65, "close": 2435.94, "volume": 378.78163, "close_time": 1623160799999}, {"open_time": 1623160800000, "open": 2436.81, "high": 2452.79, "low": 2352.91, "close": 2383.08, "volume": 897.17777, "close_time": 1623164399999}, {"open_time": 1623164400000, "open": 2383.39, "high": 2392.82, "low": 2308.52, "close": 2374.69, "volume": 880.07383, "close_time": 1623167999999}, {"open_time": 1623168000000, "open": 2374.51, "high": 2433.78, "low": 2358.75, "close": 2408.04, "volume": 617.46736, "close_time": 1623171599999}, {"open_time": 1623171600000, "open": 2408.04, "high": 2426.48, "low": 2391.19, "close": 2421.83, "volume": 214.05131, "close_time": 1623175199999}, {"open_time": 1623175200000, "open": 2424.09, "high": 2484.93, "low": 2415.33, "close": 2483.8, "volume": 488.85841, "close_time": 1623178799999}, {"open_time": 1623178800000, "open": 2482.75, "high": 2510.98, "low": 2465.1, "close": 2502.1, "volume": 399.70544, "close_time": 1623182399999}, {"open_time": 1623182400000, "open": 2501.67, "high": 2550.0, "low": 2483.23, "close": 2534.87, "volume": 510.1859, "close_time": 1623185999999}, {"open_time": 1623186000000, "open": 2537.04, "high": 2538.09, "low": 2501.23, "close": 2518.54, "volume": 203.42665, "close_time": 1623189599999}, {"open_time": 1623189600000, "open": 2516.3, "high": 2544.81, "low": 2510.77, "close": 2519.4, "volume": 206.56453, "close_time": 1623193199999}, {"open_time": 1623193200000, "open": 2520.19, "high": 2538.5, "low": 2506.28, "close": 2507.53, "volume": 279.42777, "close_time": 1623196799999}, {"open_time": 1623196800000, "open": 2507.53, "high": 2523.24, "low": 2450.0, "close": 2453.28, "volume": 511.05556, "close_time": 1623200399999}, {"open_time": 1623200400000, "open": 2453.71, "high": 2472.91, "low": 2424.94, "close": 2430.84, "volume": 347.85344, "close_time": 1623203999999}, {"open_time": 1623204000000, "open": 2432.03, "high": 2473.18, "low": 2414.17, "close": 2451.66, "volume": 467.13818, "close_time": 1623207599999}, {"open_time": 1623207600000, "open": 2450.96, "high": 2473.08, "low": 2437.18, "close": 2454.91, "volume": 417.79851, "close_time": 1623211199999}, {"open_time": 1623211200000, "open": 2455.48, "high": 2464.05, "low": 2406.61, "close": 2457.6, "volume": 362.64085, "close_time": 1623214799999}, {"open_time": 1623214800000, "open": 2455.94, "high": 2500.0, "low": 2448.13, "close": 2474.65, "volume": 412.13693, "close_time": 1623218399999}, {"open_time": 1623218400000, "open": 2474.95, "high": 2541.2, "low": 2465.28, "close": 2533.02, "volume": 445.70138, "close_time": 1623221999999}, {"open_time": 1623222000000, "open": 2529.76, "high": 2541.24, "low": 2498.37, "close": 2503.46, "volume": 453.87708, "close_time": 1623225599999}, {"open_time": 1623225600000, "open": 2501.23, "high": 2512.38, "low": 2471.14, "close": 2481.11, "volume": 312.87299, "close_time": 1623229199999}, {"open_time": 1623229200000, "open": 2481.82, "high": 2510.41, "low": 2470.71, "close": 2476.71, "volume": 229.3768, "close_time": 1623232799999}, {"open_time": 1623232800000, "open": 2476.75, "high": 2520.95, "low": 2468.7, "close": 2496.3, "volume": 275.62552, "close_time": 1623236399999}, {"open_time": 1623236400000, "open": 2499.66, "high": 2546.12, "low": 2486.5, "close": 2534.99, "volume": 305.08965, "close_time": 1623239999999}, {"open_time": 1623240000000, "open": 2536.77, "high": 2583.86, "low": 2533.35, "close": 2541.47, "volume": 429.56929, "close_time": 1623243599999}, {"open_time": 1623243600000, "open": 2542.12, "high": 2549.51, "low": 2513.69, "close": 2527.56, "volume": 283.84853, "close_time": 1623247199999}, {"open_time": 1623247200000, "open": 2528.35, "high": 2550.73, "low": 2442.24, "close": 2456.4, "volume": 510.53368, "close_time": 1623250799999}, {"open_time": 1623250800000, "open": 2457.17, "high": 2585.05, "low": 2457.17, "close": 2567.03, "volume": 1021.45392, "close_time": 1623254399999}, {"open_time": 1623254400000, "open": 2569.7, "high": 2621.39, "low": 2550.92, "close": 2597.54, "volume": 622.63468, "close_time": 1623257999999}, {"open_time": 1623258000000, "open": 2597.53, "high": 2625.47, "low": 2573.43, "close": 2590.53, "volume": 514.78907, "close_time": 1623261599999}, {"open_time": 1623261600000, "open": 2589.87, "high": 2612.26, "low": 2556.88, "close": 2561.03, "volume": 431.65127, "close_time": 1623265199999}, {"open_time": 1623265200000, "open": 2562.62, "high": 2577.98, "low": 2538.48, "close": 2561.37, "volume": 618.02106, "close_time": 1623268799999}, {"open_time": 1623268800000, "open": 2562.67, "high": 2575.78, "low": 2548.65, "close": 2558.62, "volume": 355.72373, "close_time": 1623272399999}, {"open_time": 1623272400000, "open": 2558.97, "high": 2589.42, "low": 2553.85, "close": 2580.8, "volume": 198.97829, "close_time": 1623275999999}, {"open_time": 1623276000000, "open": 2579.86, "high": 2624.54, "low": 2577.2, "close": 2597.95, "volume": 277.28067, "close_time": 1623279599999}, {"open_time": 1623279600000, "open": 2597.21, "high": 2614.82, "low": 2586.03, "close": 2609.71, "volume": 317.87747, "close_time": 1623283199999}, {"open_time": 1623283200000, "open": 2610.7, "high": 2623.45, "low": 2573.26, "close": 2578.18, "volume": 272.09488, "close_time": 1623286799999}, {"open_time": 1623286800000, "open": 2580.18, "high": 2603.74, "low": 2565.07, "close": 2569.22, "volume": 207.89098, "close_time": 1623290399999}, {"open_time": 1623290400000, "open": 2569.0, "high": 2577.32, "low": 2561.69, "close": 2571.47, "volume": 177.22581, "close_time": 1623293999999}, {"open_time": 1623294000000, "open": 2572.52, "high": 2591.26, "low": 2561.41, "close": 2561.41, "volume": 191.55606, "close_time": 1623297599999}, {"open_time": 1623297600000, "open": 2561.76, "high": 2575.3, "low": 2535.46, "close": 2545.4, "volume": 213.81048, "close_time": 1623301199999}, {"open_time": 1623301200000, "open": 2545.39, "high": 2558.36, "low": 2522.58, "close": 2536.77, "volume": 396.03498, "close_time": 1623304799999}, {"open_time": 1623304800000, "open": 2536.03, "high": 2551.4, "low": 2522.11, "close": 2540.41, "volume": 213.00036, "close_time": 1623308399999}, {"open_time": 1623308400000, "open": 2539.08, "high": 2555.45, "low": 2528.72, "close": 2549.84, "volume": 222.53954, "close_time": 1623311999999}, {"open_time": 1623312000000, "open": 2544.43, "high": 2548.27, "low": 2506.07, "close": 2511.07, "volume": 245.59401, "close_time": 1623315599999}, {"open_time": 1623315600000, "open": 2511.23, "high": 2574.13, "low": 2494.34, "close": 2567.67, "volume": 427.33986, "close_time": 1623319199999}, {"open_time": 1623319200000, "open": 2566.16, "high": 2603.98, "low": 2561.07, "close": 2574.44, "volume": 341.28992, "close_time": 1623322799999}, {"open_time": 1623322800000, "open": 2574.93, "high": 2587.36, "low": 2560.09, "close": 2567.35, "volume": 185.46161, "close_time": 1623326399999}, {"open_time": 1623326400000, "open": 2565.21, "high": 2569.97, "low": 2532.76, "close": 2555.37, "volume": 213.59554, "close_time": 1623329999999}, {"open_time": 1623330000000, "open": 2556.41, "high": 2558.99, "low": 2524.35, "close": 2545.32, "volume": 167.03712, "close_time": 1623333599999}, {"open_time": 1623333600000, "open": 2547.61, "high": 2561.13, "low": 2503.92, "close": 2520.09, "volume": 442.81228, "close_time": 1623337199999}, {"open_time": 1623337200000, "open": 2521.55, "high": 2527.48, "low": 2495.13, "close": 2511.45, "volume": 197.50379, "close_time": 1623340799999}, {"open_time": 1623340800000, "open": 2511.95, "high": 2521.99, "low": 2472.59, "close": 2479.53, "volume": 349.95286, "close_time": 1623344399999}, {"open_time": 1623344400000, "open": 2479.38, "high": 2487.43, "low": 2443.86, "close": 2467.85, "volume": 412.54847, "close_time": 1623347999999}, {"open_time": 1623348000000, "open": 2464.78, "high": 2475.89, "low": 2453.5, "close": 2473.63, "volume": 238.60515, "close_time": 1623351599999}, {"open_time": 1623351600000, "open": 2474.02, "high": 2481.87, "low": 2446.71, "close": 2457.98, "volume": 281.77106, "close_time": 1623355199999}, {"open_time": 1623355200000, "open": 2458.99, "high": 2470.39, "low": 2426.57, "close": 2467.75, "volume": 550.03759, "close_time": 1623358799999}, {"open_time": 1623358800000, "open": 2468.45, "high": 2487.29, "low": 2452.37, "close": 2484.05, "volume": 134.55007, "close_time": 1623362399999}, {"open_time": 1623362400000, "open": 2483.73, "high": 2494.13, "low": 2474.98, "close": 2489.11, "volume": 95.1863, "close_time": 1623365999999}, {"open_time": 1623366000000, "open": 2489.27, "high": 2495.69, "low": 2462.8, "close": 2470.39, "volume": 171.68791, "close_time": 1623369599999}, {"open_time": 1623369600000, "open": 2470.42, "high": 2497.08, "low": 2431.65, "close": 2437.01, "volume": 265.02934, "close_time": 1623373199999}, {"open_time": 1623373200000, "open": 2435.55, "high": 2443.5, "low": 2402.22, "close": 2426.21, "volume": 303.6775, "close_time": 1623376799999}, {"open_time": 1623376800000, "open": 2428.03, "high": 2438.36, "low": 2404.93, "close": 2436.63, "volume": 241.95292, "close_time": 1623380399999}, {"open_time": 1623380400000, "open": 2438.57, "high": 2469.71, "low": 2437.55, "close": 2465.83, "volume": 251.52523, "close_time": 1623383999999}, {"open_time": 1623384000000, "open": 2465.0, "high": 2485.29, "low": 2459.13, "close": 2477.47, "volume": 156.00143, "close_time": 1623387599999}, {"open_time": 1623387600000, "open": 2478.5, "high": 2489.66, "low": 2464.9, "close": 2465.65, "volume": 150.90352, "close_time": 1623391199999}, {"open_time": 1623391200000, "open": 2468.23, "high": 2468.23, "low": 2425.5, "close": 2430.69, "volume": 167.14828, "close_time": 1623394799999}, {"open_time": 1623394800000, "open": 2429.33, "high": 2454.46, "low": 2415.46, "close": 2446.88, "volume": 255.90216, "close_time": 1623398399999}, {"open_time": 1623398400000, "open": 2446.19, "high": 2470.77, "low": 2440.29, "close": 2443.12, "volume": 301.53575, "close_time": 1623401999999}, {"open_time": 1623402000000, "open": 2444.09, "high": 2480.58, "low": 2443.19, "close": 2457.93, "volume": 182.78155, "close_time": 1623405599999}, {"open_time": 1623405600000, "open": 2459.68, "high": 2486.4, "low": 2459.68, "close": 2473.57, "volume": 222.04293, "close_time": 1623409199999}, {"open_time": 1623409200000, "open": 2475.06, "high": 2478.03, "low": 2457.72, "close": 2471.09, "volume": 188.34486, "close_time": 1623412799999}, {"open_time": 1623412800000, "open": 2471.36, "high": 2475.5, "low": 2444.88, "close": 2457.23, "volume": 138.16807, "close_time": 1623416399999}, {"open_time": 1623416400000, "open": 2457.37, "high": 2480.29, "low": 2457.37, "close": 2473.48, "volume": 134.33014, "close_time": 1623419999999}, {"open_time": 1623420000000, "open": 2476.73, "high": 2476.74, "low": 2446.29, "close": 2447.52, "volume": 182.14223, "close_time": 1623423599999}, {"open_time": 1623423600000, "open": 2447.69, "high": 2447.69, "low": 2411.14, "close": 2416.29, "volume": 317.91455, "close_time": 1623427199999}, {"open_time": 1623427200000, "open": 2414.63, "high": 2429.07, "low": 2367.9, "close": 2377.0, "volume": 411.43612, "close_time": 1623430799999}, {"open_time": 1623430800000, "open": 2375.82, "high": 2410.25, "low": 2367.16, "close": 2403.51, "volume": 306.55235, "close_time": 1623434399999}, {"open_time": 1623434400000, "open": 2403.88, "high": 2416.74, "low": 2382.7, "close": 2415.19, "volume": 225.91642, "close_time": 1623437999999}, {"open_time": 1623438000000, "open": 2414.39, "high": 2418.3, "low": 2393.11, "close": 2399.15, "volume": 195.00858, "close_time": 1623441599999}, {"open_time": 1623441600000, "open": 2397.94, "high": 2411.0, "low": 2381.29, "close": 2381.29, "volume": 226.11095, "close_time": 1623445199999}, {"open_time": 1623445200000, "open": 2381.07, "high": 2387.17, "low": 2331.95, "close": 2342.06, "volume": 189.50063, "close_time": 1623448799999}, {"open_time": 1623448800000, "open": 2340.58, "high": 2378.32, "low": 2337.04, "close": 2361.0, "volume": 358.86369, "close_time": 1623452399999}, {"open_time": 1623452400000, "open": 2359.37, "high": 2365.07, "low": 2321.42, "close": 2353.25, "volume": 354.73741, "close_time": 1623455999999}, {"open_time": 1623456000000, "open": 2355.46, "high": 2364.0, "low": 2327.91, "close": 2341.0, "volume": 266.64134, "close_time": 1623459599999}, {"open_time": 1623459600000, "open": 2340.55, "high": 2350.65, "low": 2284.26, "close": 2289.32, "volume": 503.53983, "close_time": 1623463199999}, {"open_time": 1623463200000, "open": 2290.39, "high": 2304.52, "low": 2257.07, "close": 2268.3, "volume": 289.07114, "close_time": 1623466799999}, {"open_time": 1623466800000, "open": 2266.86, "high": 2315.76, "low": 2250.0, "close": 2301.98, "volume": 692.51289, "close_time": 1623470399999}, {"open_time": 1623470400000, "open": 2299.6, "high": 2310.0, "low": 2275.46, "close": 2283.3, "volume": 244.43753, "close_time": 1623473999999}, {"open_time": 1623474000000, "open": 2282.77, "high": 2301.47, "low": 2276.19, "close": 2290.44, "volume": 101.81768, "close_time": 1623477599999}, {"open_time": 1623477600000, "open": 2291.0, "high": 2303.82, "low": 2283.93, "close": 2299.71, "volume": 89.39079, "close_time": 1623481199999}, {"open_time": 1623481200000, "open": 2299.81, "high": 2325.37, "low": 2299.81, "close": 2322.55, "volume": 109.26348, "close_time": 1623484799999}, {"open_time": 1623484800000, "open": 2322.46, "high": 2322.46, "low": 2303.34, "close": 2307.64, "volume": 166.66046, "close_time": 1623488399999}, {"open_time": 1623488400000, "open": 2308.25, "high": 2326.91, "low": 2300.13, "close": 2326.55, "volume": 282.45493, "close_time": 1623491999999}, {"open_time": 1623492000000, "open": 2326.38, "high": 2396.72, "low": 2300.63, "close": 2392.84, "volume": 470.61209, "close_time": 1623495599999}, {"open_time": 1623495600000, "open": 2394.01, "high": 2396.82, "low": 2369.27, "close": 2389.13, "volume": 215.36405, "close_time": 1623499199999}, {"open_time": 1623499200000, "open": 2389.32, "high": 2453.24, "low": 2382.47, "close": 2437.97, "volume": 414.60919, "close_time": 1623502799999}, {"open_time": 1623502800000, "open": 2438.97, "high": 2446.62, "low": 2425.7, "close": 2435.01, "volume": 225.66706, "close_time": 1623506399999}, {"open_time": 1623506400000, "open": 2435.7, "high": 2435.84, "low": 2401.11, "close": 2421.4, "volume": 348.39977, "close_time": 1623509999999}, {"open_time": 1623510000000, "open": 2421.26, "high": 2439.08, "low": 2385.74, "close": 2394.54, "volume": 336.69574, "close_time": 1623513599999}, {"open_time": 1623513600000, "open": 2391.38, "high": 2407.64, "low": 2380.77, "close": 2392.22, "volume": 297.59897, "close_time": 1623517199999}, {"open_time": 1623517200000, "open": 2392.02, "high": 2429.23, "low": 2386.4, "close": 2412.33, "volume": 300.07352, "close_time": 1623520799999}, {"open_time": 1623520800000, "open": 2413.15, "high": 2425.45, "low": 2405.06, "close": 2421.48, "volume": 130.8704, "close_time": 1623524399999}, {"open_time": 1623524400000, "open": 2420.97, "high": 2426.74, "low": 2406.03, "close": 2409.33, "volume": 209.78117, "close_time": 1623527999999}, {"open_time": 1623528000000, "open": 2409.84, "high": 2422.21, "low": 2400.88, "close": 2403.39, "volume": 151.53831, "close_time": 1623531599999}, {"open_time": 1623531600000, "open": 2403.38, "high": 2414.45, "low": 2392.82, "close": 2404.33, "volume": 113.59396, "close_time": 1623535199999}, {"open_time": 1623535200000, "open": 2406.15, "high": 2413.61, "low": 2371.42, "close": 2380.89, "volume": 202.60603, "close_time": 1623538799999}, {"open_time": 1623538800000, "open": 2379.08, "high": 2394.48, "low": 2363.89, "close": 2368.54, "volume": 416.02289, "close_time": 1623542399999}, {"open_time": 1623542400000, "open": 2370.37, "high": 2395.95, "low": 2350.43, "close": 2388.96, "volume": 387.42916, "close_time": 1623545999999}, {"open_time": 1623546000000, "open": 2388.49, "high": 2418.32, "low": 2388.48, "close": 2410.48, "volume": 251.57402, "close_time": 1623549599999}, {"open_time": 1623549600000, "open": 2411.78, "high": 2415.75, "low": 2378.99, "close": 2382.59, "volume": 151.80528, "close_time": 1623553199999}, {"open_time": 1623553200000, "open": 2383.63, "high": 2383.63, "low": 2322.22, "close": 2334.43, "volume": 341.99502, "close_time": 1623556799999}, {"open_time": 1623556800000, "open": 2332.97, "high": 2347.23, "low": 2325.4, "close": 2341.92, "volume": 185.56358, "close_time": 1623560399999}, {"open_time": 1623560400000, "open": 2342.13, "high": 2342.13, "low": 2310.55, "close": 2316.06, "volume": 213.87076, "close_time": 1623563999999}, {"open_time": 1623564000000, "open": 2315.39, "high": 2344.81, "low": 2308.64, "close": 2343.14, "volume": 234.14987, "close_time": 1623567599999}, {"open_time": 1623567600000, "open": 2342.27, "high": 2342.62, "low": 2323.37, "close": 2324.62, "volume": 99.0114, "close_time": 1623571199999}, {"open_time": 1623571200000, "open": 2322.99, "high": 2370.0, "low": 2321.03, "close": 2356.68, "volume": 238.55378, "close_time": 1623574799999}, {"open_time": 1623574800000, "open": 2355.77, "high": 2364.81, "low": 2339.93, "close": 2361.98, "volume": 143.7849, "close_time": 1623578399999}, {"open_time": 1623578400000, "open": 2361.28, "high": 2379.84, "low": 2357.54, "close": 2371.89, "volume": 133.60843, "close_time": 1623581999999}, {"open_time": 1623582000000, "open": 2370.49, "high": 2375.97, "low": 2352.63, "close": 2363.63, "volume": 111.3362, "close_time": 1623585599999}, {"open_time": 1623585600000, "open": 2362.33, "high": 2383.23, "low": 2356.65, "close": 2358.09, "volume": 134.84093, "close_time": 1623589199999}, {"open_time": 1623589200000, "open": 2356.31, "high": 2365.81, "low": 2345.33, "close": 2355.76, "volume": 128.27666, "close_time": 1623592799999}, {"open_time": 1623592800000, "open": 2353.34, "high": 2361.42, "low": 2328.46, "close": 2334.99, "volume": 178.31619, "close_time": 1623596399999}, {"open_time": 1623596400000, "open": 2333.21, "high": 2353.43, "low": 2332.12, "close": 2351.44, "volume": 187.32571, "close_time": 1623599999999}, {"open_time": 1623600000000, "open": 2350.68, "high": 2407.84, "low": 2344.7, "close": 2396.37, "volume": 523.23204, "close_time": 1623603599999}, {"open_time": 1623603600000, "open": 2397.16, "high": 2429.71, "low": 2388.09, "close": 2416.61, "volume": 307.62562, "close_time": 1623607199999}, {"open_time": 1623607200000, "open": 2416.1, "high": 2445.0, "low": 2416.1, "close": 2438.07, "volume": 239.28622, "close_time": 1623610799999}, {"open_time": 1623610800000, "open": 2439.73, "high": 2440.3, "low": 2419.32, "close": 2429.69, "volume": 176.23766, "close_time": 1623614399999}, {"open_time": 1623614400000, "open": 2430.87, "high": 2533.59, "low": 2429.03, "close": 2525.4, "volume": 683.30722, "close_time": 1623617999999}, {"open_time": 1623618000000, "open": 2524.74, "high": 2550.01, "low": 2508.59, "close": 2523.08, "volume": 1997.50913, "close_time": 1623621599999}, {"open_time": 1623621600000, "open": 2523.33, "high": 2535.0, "low": 2502.62, "close": 2519.43, "volume": 274.69144, "close_time": 1623625199999}, {"open_time": 1623625200000, "open": 2518.95, "high": 2518.95, "low": 2491.67, "close": 2508.43, "volume": 228.18708, "close_time": 1623628799999}, {"open_time": 1623628800000, "open": 2510.57, "high": 2524.59, "low": 2485.75, "close": 2498.53, "volume": 253.66358, "close_time": 1623632399999}, {"open_time": 1623632400000, "open": 2498.53, "high": 2526.94, "low": 2485.2, "close": 2502.0, "volume": 375.49851, "close_time": 1623635999999}, {"open_time": 1623636000000, "open": 2501.51, "high": 2510.92, "low": 2491.99, "close": 2498.5, "volume": 215.19618, "close_time": 1623639599999}, {"open_time": 1623639600000, "open": 2499.17, "high": 2499.29, "low": 2466.66, "close": 2478.21, "volume": 265.26193, "close_time": 1623643199999}, {"open_time": 1623643200000, "open": 2479.3, "high": 2492.82, "low": 2469.86, "close": 2489.73, "volume": 197.92373, "close_time": 1623646799999}, {"open_time": 1623646800000, "open": 2490.39, "high": 2509.56, "low": 2482.52, "close": 2497.81, "volume": 191.06635, "close_time": 1623650399999}, {"open_time": 1623650400000, "open": 2495.87, "high": 2511.28, "low": 2485.0, "close": 2504.8, "volume": 147.96416, "close_time": 1623653999999}, {"open_time": 1623654000000, "open": 2504.62, "high": 2508.46, "low": 2491.91, "close": 2499.57, "volume": 146.9932, "close_time": 1623657599999}, {"open_time": 1623657600000, "open": 2498.74, "high": 2501.43, "low": 2470.71, "close": 2477.83, "volume": 228.59535, "close_time": 1623661199999}, {"open_time": 1623661200000, "open": 2476.52, "high": 2490.49, "low": 2469.61, "close": 2471.32, "volume": 191.73393, "close_time": 1623664799999}, {"open_time": 1623664800000, "open": 2471.02, "high": 2497.2, "low": 2458.95, "close": 2490.53, "volume": 130.92778, "close_time": 1623668399999}, {"open_time": 1623668400000, "open": 2488.32, "high": 2492.56, "low": 2475.86, "close": 2478.29, "volume": 102.75089, "close_time": 1623671999999}, {"open_time": 1623672000000, "open": 2479.27, "high": 2498.78, "low": 2471.84, "close": 2491.99, "volume": 120.69418, "close_time": 1623675599999}, {"open_time": 1623675600000, "open": 2490.11, "high": 2568.66, "low": 2489.39, "close": 2555.34, "volume": 383.81762, "close_time": 1623679199999}, {"open_time": 1623679200000, "open": 2556.11, "high": 2581.84, "low": 2545.23, "close": 2554.97, "volume": 368.31981, "close_time": 1623682799999}, {"open_time": 1623682800000, "open": 2554.97, "high": 2576.58, "low": 2547.35, "close": 2576.58, "volume": 236.54118, "close_time": 1623686399999}, {"open_time": 1623686400000, "open": 2576.98, "high": 2608.46, "low": 2556.67, "close": 2577.48, "volume": 663.30086, "close_time": 1623689999999}, {"open_time": 1623690000000, "open": 2576.98, "high": 2579.3, "low": 2563.75, "close": 2572.48, "volume": 117.17961, "close_time": 1623693599999}, {"open_time": 1623693600000, "open": 2574.71, "high": 2578.43, "low": 2529.24, "close": 2532.9, "volume": 230.43874, "close_time": 1623697199999}, {"open_time": 1623697200000, "open": 2532.95, "high": 2542.96, "low": 2518.41, "close": 2538.86, "volume": 237.98722, "close_time": 1623700799999}, {"open_time": 1623700800000, "open": 2536.84, "high": 2548.44, "low": 2533.21, "close": 2541.14, "volume": 107.39654, "close_time": 1623704399999}, {"open_time": 1623704400000, "open": 2541.09, "high": 2574.93, "low": 2541.09, "close": 2571.61, "volume": 90.4741, "close_time": 1623707999999}, {"open_time": 1623708000000, "open": 2570.6, "high": 2572.04, "low": 2551.52, "close": 2557.4, "volume": 150.66275, "close_time": 1623711599999}, {"open_time": 1623711600000, "open": 2559.18, "high": 2584.84, "low": 2555.12, "close": 2581.26, "volume": 112.98655, "close_time": 1623715199999}, {"open_time": 1623715200000, "open": 2580.46, "high": 2623.62, "low": 2571.51, "close": 2597.21, "volume": 389.6278, "close_time": 1623718799999}, {"open_time": 1623718800000, "open": 2599.29, "high": 2603.22, "low": 2566.2, "close": 2572.19, "volume": 98.15177, "close_time": 1623722399999}, {"open_time": 1623722400000, "open": 2572.58, "high": 2596.12, "low": 2571.18, "close": 2588.23, "volume": 120.54991, "close_time": 1623725999999}, {"open_time": 1623726000000, "open": 2590.11, "high": 2599.44, "low": 2582.73, "close": 2585.87, "volume": 62.81963, "close_time": 1623729599999}, {"open_time": 1623729600000, "open": 2587.13, "high": 2639.88, "low": 2581.85, "close": 2633.34, "volume": 208.88407, "close_time": 1623733199999}, {"open_time": 1623733200000, "open": 2635.27, "high": 2637.27, "low": 2611.69, "close": 2620.4, "volume": 164.19577, "close_time": 1623736799999}, {"open_time": 1623736800000, "open": 2618.54, "high": 2634.87, "low": 2607.54, "close": 2612.45, "volume": 119.16302, "close_time": 1623740399999}, {"open_time": 1623740400000, "open": 2612.38, "high": 2619.56, "low": 2600.74, "close": 2617.29, "volume": 79.41792, "close_time": 1623743999999}, {"open_time": 1623744000000, "open": 2623.19, "high": 2623.23, "low": 2572.88, "close": 2580.42, "volume": 111.90992, "close_time": 1623747599999}, {"open_time": 1623747600000, "open": 2580.68, "high": 2597.73, "low": 2562.93, "close": 2589.1, "volume": 105.3005, "close_time": 1623751199999}, {"open_time": 1623751200000, "open": 2587.34, "high": 2594.39, "low": 2575.51, "close": 2577.69, "volume": 68.57035, "close_time": 1623754799999}, {"open_time": 1623754800000, "open": 2577.43, "high": 2589.04, "low": 2565.01, "close": 2578.28, "volume": 115.96154, "close_time": 1623758399999}, {"open_time": 1623758400000, "open": 2575.67, "high": 2604.34, "low": 2573.7, "close": 2597.82, "volume": 195.99889, "close_time": 1623761999999}, {"open_time": 1623762000000, "open": 2598.83, "high": 2598.83, "low": 2582.05, "close": 2590.57, "volume": 74.88354, "close_time": 1623765599999}, {"open_time": 1623765600000, "open": 2588.09, "high": 2588.99, "low": 2541.26, "close": 2548.52, "volume": 281.06983, "close_time": 1623769199999}, {"open_time": 1623769200000, "open": 2547.81, "high": 2553.02, "low": 2529.61, "close": 2553.02, "volume": 222.37159, "close_time": 1623772799999}, {"open_time": 1623772800000, "open": 2548.97, "high": 2560.42, "low": 2543.36, "close": 2557.12, "volume": 160.13287, "close_time": 1623776399999}, {"open_time": 1623776400000, "open": 2556.02, "high": 2581.79, "low": 2551.9, "close": 2576.7, "volume": 303.93982, "close_time": 1623779999999}, {"open_time": 1623780000000, "open": 2577.18, "high": 2613.27, "low": 2570.8, "close": 2575.96, "volume": 435.42812, "close_time": 1623783599999}, {"open_time": 1623783600000, "open": 2570.58, "high": 2577.94, "low": 2525.37, "close": 2531.97, "volume": 293.98102, "close_time": 1623787199999}, {"open_time": 1623787200000, "open": 2530.0, "high": 2537.9, "low": 2507.94, "close": 2521.73, "volume": 191.8756, "close_time": 1623790799999}, {"open_time": 1623790800000, "open": 2523.71, "high": 2540.84, "low": 2520.67, "close": 2531.52, "volume": 52.55519, "close_time": 1623794399999}, {"open_time": 1623794400000, "open": 2533.0, "high": 2563.0, "low": 2531.53, "close": 2552.13, "volume": 262.83181, "close_time": 1623797999999}, {"open_time": 1623798000000, "open": 2554.29, "high": 2565.75, "low": 2543.03, "close": 2543.72, "volume": 235.18419, "close_time": 1623801599999}, {"open_time": 1623801600000, "open": 2542.01, "high": 2542.01, "low": 2514.11, "close": 2518.64, "volume": 706.92242, "close_time": 1623805199999}, {"open_time": 1623805200000, "open": 2518.67, "high": 2525.22, "low": 2500.76, "close": 2525.22, "volume": 144.54147, "close_time": 1623808799999}, {"open_time": 1623808800000, "open": 2525.04, "high": 2529.15, "low": 2515.06, "close": 2525.47, "volume": 55.30667, "close_time": 1623812399999}, {"open_time": 1623812400000, "open": 2522.64, "high": 2526.89, "low": 2512.37, "close": 2523.32, "volume": 55.32122, "close_time": 1623815999999}, {"open_time": 1623816000000, "open": 2522.14, "high": 2540.0, "low": 2513.43, "close": 2532.6, "volume": 188.14954, "close_time": 1623819599999}, {"open_time": 1623819600000, "open": 2534.08, "high": 2537.41, "low": 2518.63, "close": 2530.27, "volume": 76.59029, "close_time": 1623823199999}, {"open_time": 1623823200000, "open": 2528.96, "high": 2536.97, "low": 2521.62, "close": 2536.91, "volume": 66.52353, "close_time": 1623826799999}, {"open_time": 1623826800000, "open": 2537.72, "high": 2556.27, "low": 2527.39, "close": 2528.06, "volume": 39.61111, "close_time": 1623830399999}, {"open_time": 1623830400000, "open": 2531.13, "high": 2541.85, "low": 2520.27, "close": 2520.8, "volume": 168.43424, "close_time": 1623833999999}, {"open_time": 1623834000000, "open": 2522.23, "high": 2524.94, "low": 2510.43, "close": 2512.18, "volume": 141.58987, "close_time": 1623837599999}, {"open_time": 1623837600000, "open": 2512.18, "high": 2516.91, "low": 2481.81, "close": 2489.03, "volume": 191.38641, "close_time": 1623841199999}, {"open_time": 1623841200000, "open": 2486.02, "high": 2486.68, "low": 2456.9, "close": 2462.46, "volume": 308.21352, "close_time": 1623844799999}, {"open_time": 1623844800000, "open": 2458.18, "high": 2463.2, "low": 2434.7, "close": 2448.53, "volume": 237.01198, "close_time": 1623848399999}, {"open_time": 1623848400000, "open": 2446.7, "high": 2467.91, "low": 2437.45, "close": 2456.47, "volume": 186.90697, "close_time": 1623851999999}, {"open_time": 1623852000000, "open": 2457.28, "high": 2457.28, "low": 2416.66, "close": 2422.33, "volume": 143.3662, "close_time": 1623855599999}, {"open_time": 1623855600000, "open": 2423.56, "high": 2429.34, "low": 2406.69, "close": 2416.9, "volume": 167.58701, "close_time": 1623859199999}, {"open_time": 1623859200000, "open": 2413.99, "high": 2444.68, "low": 2382.63, "close": 2395.02, "volume": 360.69654, "close_time": 1623862799999}, {"open_time": 1623862800000, "open": 2395.28, "high": 2430.82, "low": 2381.63, "close": 2425.94, "volume": 250.95666, "close_time": 1623866399999}, {"open_time": 1623866400000, "open": 2426.17, "high": 2457.21, "low": 2375.1, "close": 2419.07, "volume": 849.21966, "close_time": 1623869999999}, {"open_time": 1623870000000, "open": 2418.72, "high": 2434.71, "low": 2414.34, "close": 2418.61, "volume": 248.19538, "close_time": 1623873599999}, {"open_time": 1623873600000, "open": 2417.78, "high": 2424.11, "low": 2397.33, "close": 2400.19, "volume": 265.65991, "close_time": 1623877199999}, {"open_time": 1623877200000, "open": 2399.95, "high": 2420.78, "low": 2394.85, "close": 2413.43, "volume": 230.90814, "close_time": 1623880799999}, {"open_time": 1623880800000, "open": 2412.9, "high": 2418.0, "low": 2384.98, "close": 2386.8, "volume": 343.08941, "close_time": 1623884399999}, {"open_time": 1623884400000, "open": 2386.18, "high": 2387.49, "low": 2350.33, "close": 2368.38, "volume": 559.00304, "close_time": 1623887999999}, {"open_time": 1623888000000, "open": 2367.17, "high": 2400.89, "low": 2358.66, "close": 2397.17, "volume": 314.54577, "close_time": 1623891599999}, {"open_time": 1623891600000, "open": 2395.87, "high": 2413.53, "low": 2391.6, "close": 2413.53, "volume": 112.92818, "close_time": 1623895199999}, {"open_time": 1623895200000, "open": 2413.54, "high": 2431.98, "low": 2406.78, "close": 2417.72, "volume": 179.01556, "close_time": 1623898799999}, {"open_time": 1623898800000, "open": 2419.14, "high": 2440.02, "low": 2418.79, "close": 2433.73, "volume": 265.77954, "close_time": 1623902399999}, {"open_time": 1623902400000, "open": 2434.82, "high": 2445.05, "low": 2421.24, "close": 2424.44, "volume": 421.24443, "close_time": 1623905999999}, {"open_time": 1623906000000, "open": 2426.98, "high": 2431.59, "low": 2412.67, "close": 2415.59, "volume": 94.55742, "close_time": 1623909599999}, {"open_time": 1623909600000, "open": 2415.32, "high": 2449.17, "low": 2415.32, "close": 2447.43, "volume": 94.23712, "close_time": 1623913199999}, {"open_time": 1623913200000, "open": 2446.92, "high": 2460.0, "low": 2440.95, "close": 2442.34, "volume": 135.68992, "close_time": 1623916799999}, {"open_time": 1623916800000, "open": 2442.16, "high": 2454.52, "low": 2427.35, "close": 2439.82, "volume": 202.03497, "close_time": 1623920399999}, {"open_time": 1623920400000, "open": 2440.9, "high": 2449.26, "low": 2430.59, "close": 2449.26, "volume": 108.58817, "close_time": 1623923999999}, {"open_time": 1623924000000, "open": 2448.59, "high": 2452.24, "low": 2428.59, "close": 2431.7, "volume": 139.06062, "close_time": 1623927599999}, {"open_time": 1623927600000, "open": 2432.03, "high": 2442.12, "low": 2423.1, "close": 2425.85, "volume": 64.73868, "close_time": 1623931199999}, {"open_time": 1623931200000, "open": 2423.09, "high": 2423.36, "low": 2381.02, "close": 2386.89, "volume": 185.74814, "close_time": 1623934799999}, {"open_time": 1623934800000, "open": 2394.67, "high": 2394.67, "low": 2372.22, "close": 2379.51, "volume": 144.87605, "close_time": 1623938399999}, {"open_time": 1623938400000, "open": 2377.55, "high": 2413.56, "low": 2358.63, "close": 2399.97, "volume": 637.82499, "close_time": 1623941999999}, {"open_time": 1623942000000, "open": 2400.88, "high": 2422.01, "low": 2394.09, "close": 2417.78, "volume": 184.18223, "close_time": 1623945599999}, {"open_time": 1623945600000, "open": 2417.8, "high": 2424.62, "low": 2357.08, "close": 2363.09, "volume": 439.82207, "close_time": 1623949199999}, {"open_time": 1623949200000, "open": 2362.33, "high": 2368.22, "low": 2300.0, "close": 2314.04, "volume": 818.15355, "close_time": 1623952799999}, {"open_time": 1623952800000, "open": 2311.99, "high": 2339.3, "low": 2309.34, "close": 2332.11, "volume": 285.05314, "close_time": 1623956399999}, {"open_time": 1623956400000, "open": 2329.72, "high": 2351.13, "low": 2325.08, "close": 2340.26, "volume": 169.69305, "close_time": 1623959999999}, {"open_time": 1623960000000, "open": 2339.43, "high": 2355.96, "low": 2319.31, "close": 2343.62, "volume": 256.29781, "close_time": 1623963599999}, {"open_time": 1623963600000, "open": 2342.52, "high": 2349.26, "low": 2333.15, "close": 2348.58, "volume": 60.61605, "close_time": 1623967199999}, {"open_time": 1623967200000, "open": 2347.95, "high": 2361.31, "low": 2331.63, "close": 2360.95, "volume": 201.61494, "close_time": 1623970799999}, {"open_time": 1623970800000, "open": 2357.85, "high": 2380.17, "low": 2356.37, "close": 2373.14, "volume": 263.4171, "close_time": 1623974399999}, {"open_time": 1623974400000, "open": 2369.74, "high": 2379.38, "low": 2343.8, "close": 2347.96, "volume": 101.28897, "close_time": 1623977999999}, {"open_time": 1623978000000, "open": 2349.75, "high": 2353.59, "low": 2320.28, "close": 2332.05, "volume": 231.71029, "close_time": 1623981599999}, {"open_time": 1623981600000, "open": 2330.4, "high": 2348.48, "low": 2312.14, "close": 2341.29, "volume": 271.50177, "close_time": 1623985199999}, {"open_time": 1623985200000, "open": 2342.27, "high": 2352.81, "low": 2332.97, "close": 2341.98, "volume": 220.64371, "close_time": 1623988799999}, {"open_time": 1623988800000, "open": 2341.88, "high": 2365.02, "low": 2336.64, "close": 2360.06, "volume": 96.34948, "close_time": 1623992399999}, {"open_time": 1623992400000, "open": 2358.85, "high": 2368.94, "low": 2333.13, "close": 2336.45, "volume": 131.0486, "close_time": 1623995999999}, {"open_time": 1623996000000, "open": 2338.44, "high": 2343.26, "low": 2323.55, "close": 2326.73, "volume": 98.78207, "close_time": 1623999599999}, {"open_time": 1623999600000, "open": 2327.35, "high": 2351.36, "low": 2327.35, "close": 2340.92, "volume": 87.57903, "close_time": 1624003199999}, {"open_time": 1624003200000, "open": 2340.89, "high": 2357.81, "low": 2334.97, "close": 2343.96, "volume": 538.81208, "close_time": 1624006799999}, {"open_time": 1624006800000, "open": 2346.03, "high": 2349.41, "low": 2292.88, "close": 2300.25, "volume": 221.927, "close_time": 1624010399999}, {"open_time": 1624010400000, "open": 2298.79, "high": 2332.68, "low": 2280.3, "close": 2331.83, "volume": 319.33648, "close_time": 1624013999999}, {"open_time": 1624014000000, "open": 2330.33, "high": 2340.62, "low": 2311.17, "close": 2315.36, "volume": 123.00064, "close_time": 1624017599999}, {"open_time": 1624017600000, "open": 2319.97, "high": 2325.75, "low": 2271.17, "close": 2283.17, "volume": 359.93671, "close_time": 1624021199999}, {"open_time": 1624021200000, "open": 2287.56, "high": 2299.21, "low": 2263.63, "close": 2278.84, "volume": 300.43416, "close_time": 1624024799999}, {"open_time": 1624024800000, "open": 2280.54, "high": 2286.08, "low": 2230.82, "close": 2246.99, "volume": 654.07404, "close_time": 1624028399999}, {"open_time": 1624028400000, "open": 2246.98, "high": 2260.11, "low": 2210.77, "close": 2212.07, "volume": 492.49983, "close_time": 1624031999999}, {"open_time": 1624032000000, "open": 2213.18, "high": 2245.65, "low": 2206.57, "close": 2237.27, "volume": 452.67784, "close_time": 1624035599999}, {"open_time": 1624035600000, "open": 2238.18, "high": 2238.18, "low": 2202.36, "close": 2203.27, "volume": 210.89297, "close_time": 1624039199999}, {"open_time": 1624039200000, "open": 2202.63, "high": 2211.1, "low": 2138.76, "close": 2153.45, "volume": 1473.71182, "close_time": 1624042799999}, {"open_time": 1624042800000, "open": 2151.56, "high": 2171.75, "low": 2147.49, "close": 2154.39, "volume": 648.2695, "close_time": 1624046399999}, {"open_time": 1624046400000, "open": 2153.67, "high": 2208.13, "low": 2151.29, "close": 2194.77, "volume": 537.34775, "close_time": 1624049999999}, {"open_time": 1624050000000, "open": 2194.03, "high": 2224.62, "low": 2191.11, "close": 2222.76, "volume": 377.32481, "close_time": 1624053599999}, {"open_time": 1624053600000, "open": 2216.87, "high": 2218.4, "low": 2198.41, "close": 2216.55, "volume": 249.63025, "close_time": 1624057199999}, {"open_time": 1624057200000, "open": 2215.01, "high": 2235.6, "low": 2200.77, "close": 2226.33, "volume": 210.5173, "close_time": 1624060799999}, {"open_time": 1624060800000, "open": 2233.4, "high": 2252.45, "low": 2225.97, "close": 2240.45, "volume": 307.30066, "close_time": 1624064399999}, {"open_time": 1624064400000, "open": 2239.86, "high": 2254.48, "low": 2238.23, "close": 2250.08, "volume": 553.02659, "close_time": 1624067999999}, {"open_time": 1624068000000, "open": 2253.08, "high": 2254.9, "low": 2207.07, "close": 2211.01, "volume": 543.15445, "close_time": 1624071599999}, {"open_time": 1624071600000, "open": 2210.64, "high": 2216.29, "low": 2167.52, "close": 2187.56, "volume": 428.13302, "close_time": 1624075199999}, {"open_time": 1624075200000, "open": 2189.25, "high": 2214.78, "low": 2180.77, "close": 2193.31, "volume": 233.67596, "close_time": 1624078799999}, {"open_time": 1624078800000, "open": 2202.04, "high": 2238.94, "low": 2201.78, "close": 2236.75, "volume": 175.81913, "close_time": 1624082399999}, {"open_time": 1624082400000, "open": 2238.24, "high": 2248.67, "low": 2221.89, "close": 2237.76, "volume": 203.09117, "close_time": 1624085999999}, {"open_time": 1624086000000, "open": 2239.17, "high": 2246.02, "low": 2214.67, "close": 2245.41, "volume": 98.31287, "close_time": 1624089599999}, {"open_time": 1624089600000, "open": 2245.65, "high": 2257.62, "low": 2227.46, "close": 2249.23, "volume": 150.74493, "close_time": 1624093199999}, {"open_time": 1624093200000, "open": 2250.59, "high": 2251.62, "low": 2221.77, "close": 2224.66, "volume": 131.42911, "close_time": 1624096799999}, {"open_time": 1624096800000, "open": 2228.1, "high": 2241.08, "low": 2218.78, "close": 2221.3, "volume": 148.50951, "close_time": 1624100399999}, {"open_time": 1624100400000, "open": 2222.78, "high": 2244.01, "low": 2222.78, "close": 2240.56, "volume": 73.12635, "close_time": 1624103999999}, {"open_time": 1624104000000, "open": 2242.06, "high": 2277.92, "low": 2227.69, "close": 2231.76, "volume": 422.09641, "close_time": 1624107599999}, {"open_time": 1624107600000, "open": 2231.63, "high": 2242.7, "low": 2219.48, "close": 2225.8, "volume": 142.11942, "close_time": 1624111199999}, {"open_time": 1624111200000, "open": 2232.08, "high": 2254.59, "low": 2228.93, "close": 2251.17, "volume": 189.55738, "close_time": 1624114799999}, {"open_time": 1624114800000, "open": 2252.45, "high": 2260.74, "low": 2231.79, "close": 2247.0, "volume": 163.09762, "close_time": 1624118399999}, {"open_time": 1624118400000, "open": 2248.32, "high": 2253.17, "low": 2227.0, "close": 2242.87, "volume": 175.34433, "close_time": 1624121999999}, {"open_time": 1624122000000, "open": 2242.58, "high": 2243.4, "low": 2220.65, "close": 2220.65, "volume": 138.6627, "close_time": 1624125599999}, {"open_time": 1624125600000, "open": 2221.29, "high": 2221.29, "low": 2187.88, "close": 2204.09, "volume": 278.89796, "close_time": 1624129199999}, {"open_time": 1624129200000, "open": 2204.29, "high": 2226.77, "low": 2202.45, "close": 2220.85, "volume": 179.07509, "close_time": 1624132799999}, {"open_time": 1624132800000, "open": 2220.77, "high": 2228.28, "low": 2207.68, "close": 2225.33, "volume": 139.93685, "close_time": 1624136399999}, {"open_time": 1624136400000, "open": 2223.92, "high": 2228.63, "low": 2205.42, "close": 2207.48, "volume": 69.19562, "close_time": 1624139999999}, {"open_time": 1624140000000, "open": 2207.87, "high": 2207.87, "low": 2172.57, "close": 2177.92, "volume": 200.24082, "close_time": 1624143599999}, {"open_time": 1624143600000, "open": 2175.73, "high": 2190.24, "low": 2162.08, "close": 2164.81, "volume": 226.40829, "close_time": 1624147199999}, {"open_time": 1624147200000, "open": 2164.09, "high": 2173.68, "low": 2143.19, "close": 2167.97, "volume": 299.75587, "close_time": 1624150799999}, {"open_time": 1624150800000, "open": 2167.61, "high": 2187.7, "low": 2167.04, "close": 2182.56, "volume": 188.78323, "close_time": 1624154399999}, {"open_time": 1624154400000, "open": 2179.96, "high": 2181.28, "low": 2157.55, "close": 2178.48, "volume": 89.36614, "close_time": 1624157999999}, {"open_time": 1624158000000, "open": 2177.8, "high": 2193.33, "low": 2171.31, "close": 2184.21, "volume": 113.96066, "close_time": 1624161599999}, {"open_time": 1624161600000, "open": 2181.59, "high": 2210.94, "low": 2180.47, "close": 2206.69, "volume": 157.2503, "close_time": 1624165199999}, {"open_time": 1624165200000, "open": 2205.1, "high": 2220.65, "low": 2202.69, "close": 2214.09, "volume": 139.20463, "close_time": 1624168799999}, {"open_time": 1624168800000, "open": 2213.49, "high": 2213.7, "low": 2197.53, "close": 2198.59, "volume": 154.50056, "close_time": 1624172399999}, {"open_time": 1624172400000, "open": 2198.49, "high": 2204.96, "low": 2187.15, "close": 2202.41, "volume": 184.90845, "close_time": 1624175999999}, {"open_time": 1624176000000, "open": 2204.81, "high": 2209.92, "low": 2175.17, "close": 2179.68, "volume": 191.82214, "close_time": 1624179599999}, {"open_time": 1624179600000, "open": 2179.66, "high": 2187.69, "low": 2162.21, "close": 2165.12, "volume": 182.47164, "close_time": 1624183199999}, {"open_time": 1624183200000, "open": 2164.69, "high": 2168.15, "low": 2090.0, "close": 2100.92, "volume": 1351.86477, "close_time": 1624186799999}, {"open_time": 1624186800000, "open": 2095.31, "high": 2100.7, "low": 2061.12, "close": 2075.71, "volume": 526.136, "close_time": 1624190399999}, {"open_time": 1624190400000, "open": 2070.0, "high": 2088.08, "low": 2041.37, "close": 2075.32, "volume": 799.6795, "close_time": 1624193999999}, {"open_time": 1624194000000, "open": 2079.45, "high": 2100.52, "low": 2075.42, "close": 2081.5, "volume": 309.16156, "close_time": 1624197599999}, {"open_time": 1624197600000, "open": 2079.77, "high": 2113.57, "low": 2068.21, "close": 2113.57, "volume": 228.78512, "close_time": 1624201199999}, {"open_time": 1624201200000, "open": 2113.57, "high": 2126.3, "low": 2106.09, "close": 2111.63, "volume": 280.52147, "close_time": 1624204799999}, {"open_time": 1624204800000, "open": 2110.12, "high": 2130.48, "low": 2102.63, "close": 2124.33, "volume": 184.5294, "close_time": 1624208399999}, {"open_time": 1624208400000, "open": 2125.0, "high": 2139.39, "low": 2118.25, "close": 2130.98, "volume": 164.49378, "close_time": 1624211999999}, {"open_time": 1624212000000, "open": 2134.37, "high": 2164.57, "low": 2133.45, "close": 2160.88, "volume": 185.49856, "close_time": 1624215599999}, {"open_time": 1624215600000, "open": 2162.2, "high": 2236.41, "low": 2158.48, "close": 2217.71, "volume": 566.53742, "close_time": 1624219199999}, {"open_time": 1624219200000, "open": 2223.42, "high": 2270.0, "low": 2215.44, "close": 2256.78, "volume": 632.25111, "close_time": 1624222799999}, {"open_time": 1624222800000, "open": 2259.4, "high": 2277.06, "low": 2241.26, "close": 2251.31, "volume": 188.46681, "close_time": 1624226399999}, {"open_time": 1624226400000, "open": 2252.78, "high": 2266.46, "low": 2245.0, "close": 2252.95, "volume": 322.99803, "close_time": 1624229999999}, {"open_time": 1624230000000, "open": 2254.9, "high": 2264.8, "low": 2230.33, "close": 2242.41, "volume": 502.01903, "close_time": 1624233599999}, {"open_time": 1624233600000, "open": 2244.54, "high": 2259.7, "low": 2217.85, "close": 2238.32, "volume": 184.40441, "close_time": 1624237199999}, {"open_time": 1624237200000, "open": 2239.95, "high": 2244.09, "low": 2201.38, "close": 2206.19, "volume": 535.84906, "close_time": 1624240799999}, {"open_time": 1624240800000, "open": 2207.67, "high": 2218.16, "low": 2176.91, "close": 2189.22, "volume": 213.90817, "close_time": 1624244399999}, {"open_time": 1624244400000, "open": 2189.61, "high": 2189.73, "low": 2155.69, "close": 2156.33, "volume": 211.82157, "close_time": 1624247999999}, {"open_time": 1624248000000, "open": 2157.21, "high": 2161.58, "low": 2062.86, "close": 2121.84, "volume": 1282.66092, "close_time": 1624251599999}, {"open_time": 1624251600000, "open": 2122.81, "high": 2131.63, "low": 2087.82, "close": 2130.61, "volume": 539.94863, "close_time": 1624255199999}, {"open_time": 1624255200000, "open": 2127.24, "high": 2145.96, "low": 1975.56, "close": 2014.8, "volume": 2644.83046, "close_time": 1624258799999}, {"open_time": 1624258800000, "open": 2014.18, "high": 2049.38, "low": 1991.18, "close": 2012.89, "volume": 1435.33345, "close_time": 1624262399999}, {"open_time": 1624262400000, "open": 2010.77, "high": 2037.1, "low": 2001.0, "close": 2014.1, "volume": 587.58069, "close_time": 1624265999999}, {"open_time": 1624266000000, "open": 2013.85, "high": 2054.68, "low": 1950.3, "close": 2007.24, "volume": 2534.66316, "close_time": 1624269599999}, {"open_time": 1624269600000, "open": 2005.88, "high": 2013.14, "low": 1935.27, "close": 1939.83, "volume": 1807.48211, "close_time": 1624273199999}, {"open_time": 1624273200000, "open": 1940.34, "high": 1980.42, "low": 1892.07, "close": 1970.97, "volume": 2261.34885, "close_time": 1624276799999}, {"open_time": 1624276800000, "open": 1970.46, "high": 1985.79, "low": 1939.06, "close": 1949.99, "volume": 1571.06461, "close_time": 1624280399999}, {"open_time": 1624280400000, "open": 1948.86, "high": 2014.83, "low": 1914.91, "close": 2011.53, "volume": 1090.08824, "close_time": 1624283999999}, {"open_time": 1624284000000, "open": 2012.13, "high": 2023.02, "low": 1971.04, "close": 2003.98, "volume": 795.25356, "close_time": 1624287599999}, {"open_time": 1624287600000, "open": 2004.74, "high": 2009.35, "low": 1960.72, "close": 1983.9, "volume": 713.53343, "close_time": 1624291199999}, {"open_time": 1624291200000, "open": 1983.35, "high": 1999.8, "low": 1910.88, "close": 1923.38, "volume": 1364.60398, "close_time": 1624294799999}, {"open_time": 1624294800000, "open": 1923.06, "high": 1955.4, "low": 1917.04, "close": 1920.98, "volume": 1003.14501, "close_time": 1624298399999}, {"open_time": 1624298400000, "open": 1920.19, "high": 1967.24, "low": 1917.27, "close": 1960.8, "volume": 719.67294, "close_time": 1624301999999}, {"open_time": 1624302000000, "open": 1961.39, "high": 1965.86, "low": 1915.62, "close": 1945.17, "volume": 442.94289, "close_time": 1624305599999}, {"open_time": 1624305600000, "open": 1945.25, "high": 1955.72, "low": 1933.41, "close": 1940.63, "volume": 333.82174, "close_time": 1624309199999}, {"open_time": 1624309200000, "open": 1938.75, "high": 1938.75, "low": 1872.81, "close": 1875.82, "volume": 840.28949, "close_time": 1624312799999}, {"open_time": 1624312800000, "open": 1876.24, "high": 1915.69, "low": 1865.59, "close": 1867.09, "volume": 1291.11803, "close_time": 1624316399999}, {"open_time": 1624316400000, "open": 1866.2, "high": 1930.96, "low": 1866.2, "close": 1891.86, "volume": 641.95715, "close_time": 1624319999999}, {"open_time": 1624320000000, "open": 1887.14, "high": 1918.77, "low": 1860.0, "close": 1915.38, "volume": 1416.9908, "close_time": 1624323599999}, {"open_time": 1624323600000, "open": 1919.0, "high": 1997.42, "low": 1919.0, "close": 1955.15, "volume": 659.71008, "close_time": 1624327199999}, {"open_time": 1624352400000, "open": 1955.44, "high": 1955.44, "low": 1857.77, "close": 1876.16, "volume": 219.25559, "close_time": 1624355999999}, {"open_time": 1624356000000, "open": 1876.09, "high": 1928.71, "low": 1850.32, "close": 1899.64, "volume": 993.35294, "close_time": 1624359599999}, {"open_time": 1624359600000, "open": 1901.93, "high": 1905.14, "low": 1863.34, "close": 1866.9, "volume": 783.90851, "close_time": 1624363199999}, {"open_time": 1624363200000, "open": 1867.09, "high": 1870.0, "low": 1752.37, "close": 1791.2, "volume": 4249.54229, "close_time": 1624366799999}, {"open_time": 1624366800000, "open": 1789.06, "high": 1810.25, "low": 1700.51, "close": 1720.44, "volume": 2614.00042, "close_time": 1624370399999}, {"open_time": 1624370400000, "open": 1728.35, "high": 1831.01, "low": 1712.08, "close": 1816.92, "volume": 2569.897, "close_time": 1624373999999}, {"open_time": 1624374000000, "open": 1817.53, "high": 1890.8, "low": 1796.02, "close": 1860.61, "volume": 2404.3443, "close_time": 1624377599999}, {"open_time": 1624377600000, "open": 1860.26, "high": 1933.03, "low": 1853.95, "close": 1912.6, "volume": 1947.28479, "close_time": 1624381199999}, {"open_time": 1624381200000, "open": 1912.19, "high": 1927.48, "low": 1882.84, "close": 1904.94, "volume": 774.09881, "close_time": 1624384799999}, {"open_time": 1624384800000, "open": 1906.09, "high": 1954.9, "low": 1892.07, "close": 1934.47, "volume": 683.34642, "close_time": 1624388399999}, {"open_time": 1624388400000, "open": 1936.88, "high": 1936.88, "low": 1890.45, "close": 1896.45, "volume": 771.17028, "close_time": 1624391999999}, {"open_time": 1624392000000, "open": 1893.94, "high": 1934.51, "low": 1893.22, "close": 1930.91, "volume": 370.71309, "close_time": 1624395599999}, {"open_time": 1624395600000, "open": 1930.6, "high": 1933.79, "low": 1860.81, "close": 1873.8, "volume": 402.80125, "close_time": 1624399199999}, {"open_time": 1624399200000, "open": 1872.51, "high": 1900.0, "low": 1866.18, "close": 1888.1, "volume": 206.20462, "close_time": 1624402799999}, {"open_time": 1624402800000, "open": 1888.1, "high": 1895.31, "low": 1848.66, "close": 1878.64, "volume": 350.2139, "close_time": 1624406399999}, {"open_time": 1624406400000, "open": 1878.77, "high": 1941.08, "low": 1823.41, "close": 1934.01, "volume": 2000.38811, "close_time": 1624409999999}, {"open_time": 1624410000000, "open": 1933.84, "high": 2000.67, "low": 1924.24, "close": 1998.41, "volume": 1441.72175, "close_time": 1624413599999}, {"open_time": 1624413600000, "open": 2000.0, "high": 2032.81, "low": 1990.46, "close": 2007.83, "volume": 828.67759, "close_time": 1624417199999}, {"open_time": 1624417200000, "open": 2007.83, "high": 2017.06, "low": 1991.46, "close": 2012.19, "volume": 397.51868, "close_time": 1624420799999}, {"open_time": 1624420800000, "open": 2014.56, "high": 2027.7, "low": 1993.91, "close": 2000.88, "volume": 358.15253, "close_time": 1624424399999}, {"open_time": 1624424400000, "open": 2004.66, "high": 2043.5, "low": 1989.48, "close": 2037.65, "volume": 489.20362, "close_time": 1624427999999}, {"open_time": 1624428000000, "open": 2039.68, "high": 2042.49, "low": 2001.96, "close": 2004.89, "volume": 284.79236, "close_time": 1624431599999}, {"open_time": 1624431600000, "open": 2004.44, "high": 2020.31, "low": 1994.19, "close": 2005.9, "volume": 66.89299, "close_time": 1624435199999}, {"open_time": 1624435200000, "open": 2005.45, "high": 2018.68, "low": 1970.57, "close": 1971.74, "volume": 166.16564, "close_time": 1624438799999}, {"open_time": 1624438800000, "open": 1969.21, "high": 2002.51, "low": 1967.27, "close": 1986.96, "volume": 94.9054, "close_time": 1624442399999}, {"open_time": 1624442400000, "open": 1991.22, "high": 2017.02, "low": 1982.79, "close": 2009.14, "volume": 278.93977, "close_time": 1624445999999}, {"open_time": 1624446000000, "open": 2009.24, "high": 2023.64, "low": 1986.58, "close": 1992.6, "volume": 442.6079, "close_time": 1624449599999}, {"open_time": 1624449600000, "open": 1992.02, "high": 2015.01, "low": 1987.39, "close": 2009.82, "volume": 352.59091, "close_time": 1624453199999}, {"open_time": 1624453200000, "open": 2011.05, "high": 2040.24, "low": 1988.31, "close": 1995.22, "volume": 841.38341, "close_time": 1624456799999}, {"open_time": 1624456800000, "open": 1994.0, "high": 2004.58, "low": 1977.4, "close": 2000.39, "volume": 494.84739, "close_time": 1624460399999}, {"open_time": 1624460400000, "open": 1999.34, "high": 1999.34, "low": 1966.66, "close": 1972.02, "volume": 511.40709, "close_time": 1624463999999}, {"open_time": 1624464000000, "open": 1975.59, "high": 2002.02, "low": 1958.2, "close": 1988.47, "volume": 700.85634, "close_time": 1624467599999}, {"open_time": 1624467600000, "open": 1986.76, "high": 1990.59, "low": 1973.01, "close": 1974.16, "volume": 379.68352, "close_time": 1624471199999}, {"open_time": 1624471200000, "open": 1972.23, "high": 1972.23, "low": 1940.64, "close": 1946.19, "volume": 582.45247, "close_time": 1624474799999}, {"open_time": 1624474800000, "open": 1945.45, "high": 1964.43, "low": 1916.13, "close": 1916.38, "volume": 540.19738, "close_time": 1624478399999}, {"open_time": 1624478400000, "open": 1916.79, "high": 1943.65, "low": 1907.39, "close": 1929.8, "volume": 450.80594, "close_time": 1624481999999}, {"open_time": 1624482000000, "open": 1929.8, "high": 1965.34, "low": 1926.81, "close": 1945.93, "volume": 336.27415, "close_time": 1624485599999}, {"open_time": 1624485600000, "open": 1942.39, "high": 1953.89, "low": 1928.36, "close": 1948.46, "volume": 372.91195, "close_time": 1624489199999}, {"open_time": 1624489200000, "open": 1948.75, "high": 1974.93, "low": 1936.68, "close": 1968.04, "volume": 198.75865, "close_time": 1624492799999}, {"open_time": 1624492800000, "open": 1969.77, "high": 1982.23, "low": 1935.36, "close": 1937.39, "volume": 334.58121, "close_time": 1624496399999}, {"open_time": 1624496400000, "open": 1936.65, "high": 1944.27, "low": 1901.84, "close": 1908.82, "volume": 409.94854, "close_time": 1624499999999}, {"open_time": 1624500000000, "open": 1906.81, "high": 1916.74, "low": 1885.23, "close": 1895.59, "volume": 620.3635, "close_time": 1624503599999}, {"open_time": 1624503600000, "open": 1894.09, "high": 1921.86, "low": 1892.95, "close": 1907.58, "volume": 221.6731, "close_time": 1624507199999}, {"open_time": 1624507200000, "open": 1904.22, "high": 1921.14, "low": 1895.66, "close": 1903.63, "volume": 220.89827, "close_time": 1624510799999}, {"open_time": 1624510800000, "open": 1903.62, "high": 1930.96, "low": 1901.59, "close": 1927.26, "volume": 149.34617, "close_time": 1624514399999}, {"open_time": 1624514400000, "open": 1928.73, "high": 1934.94, "low": 1913.46, "close": 1927.69, "volume": 143.28388, "close_time": 1624517999999}, {"open_time": 1624518000000, "open": 1928.54, "high": 1942.2, "low": 1918.61, "close": 1919.86, "volume": 81.62816, "close_time": 1624521599999}, {"open_time": 1624521600000, "open": 1919.67, "high": 1953.03, "low": 1916.13, "close": 1951.17, "volume": 133.60674, "close_time": 1624525199999}, {"open_time": 1624525200000, "open": 1953.19, "high": 1954.61, "low": 1938.01, "close": 1942.55, "volume": 142.3797, "close_time": 1624528799999}, {"open_time": 1624528800000, "open": 1942.79, "high": 1950.2, "low": 1929.95, "close": 1934.9, "volume": 102.68672, "close_time": 1624532399999}, {"open_time": 1624532400000, "open": 1933.1, "high": 1969.11, "low": 1933.1, "close": 1963.85, "volume": 219.66228, "close_time": 1624535999999}, {"open_time": 1624536000000, "open": 1967.45, "high": 1986.52, "low": 1962.21, "close": 1978.49, "volume": 287.89012, "close_time": 1624539599999}, {"open_time": 1624539600000, "open": 1979.8, "high": 1980.82, "low": 1957.36, "close": 1969.63, "volume": 164.51177, "close_time": 1624543199999}, {"open_time": 1624543200000, "open": 1969.17, "high": 1971.94, "low": 1956.59, "close": 1965.48, "volume": 160.3195, "close_time": 1624546799999}, {"open_time": 1624546800000, "open": 1967.85, "high": 2018.42, "low": 1964.81, "close": 1988.03, "volume": 673.97928, "close_time": 1624550399999}, {"open_time": 1624550400000, "open": 1986.9, "high": 2014.05, "low": 1974.51, "close": 2011.47, "volume": 400.26738, "close_time": 1624553999999}, {"open_time": 1624554000000, "open": 2012.51, "high": 2031.35, "low": 2009.0, "close": 2025.75, "volume": 337.11177, "close_time": 1624557599999}, {"open_time": 1624557600000, "open": 2027.3, "high": 2035.78, "low": 2011.67, "close": 2015.37, "volume": 300.63321, "close_time": 1624561199999}, {"open_time": 1624561200000, "open": 2014.23, "high": 2017.02, "low": 2003.56, "close": 2009.91, "volume": 205.99646, "close_time": 1624564799999}, {"open_time": 1624564800000, "open": 2012.62, "high": 2019.04, "low": 1997.14, "close": 2007.17, "volume": 276.45101, "close_time": 1624568399999}, {"open_time": 1624568400000, "open": 2004.15, "high": 2004.58, "low": 1989.87, "close": 2002.12, "volume": 297.15574, "close_time": 1624571999999}, {"open_time": 1624572000000, "open": 1997.69, "high": 2002.4, "low": 1970.73, "close": 1983.8, "volume": 232.44077, "close_time": 1624575599999}, {"open_time": 1624575600000, "open": 1983.48, "high": 1995.55, "low": 1977.7, "close": 1987.68, "volume": 115.87794, "close_time": 1624579199999}, {"open_time": 1624579200000, "open": 1990.56, "high": 2015.98, "low": 1984.53, "close": 1984.67, "volume": 202.82095, "close_time": 1624582799999}, {"open_time": 1624582800000, "open": 1984.02, "high": 1988.71, "low": 1961.57, "close": 1987.81, "volume": 285.07707, "close_time": 1624586399999}, {"open_time": 1624586400000, "open": 1988.27, "high": 2020.24, "low": 1987.1, "close": 2007.55, "volume": 395.19471, "close_time": 1624589999999}, {"open_time": 1624590000000, "open": 2004.32, "high": 2004.57, "low": 1982.43, "close": 1999.31, "volume": 249.7829, "close_time": 1624593599999}, {"open_time": 1624593600000, "open": 1995.6, "high": 2000.85, "low": 1972.43, "close": 1976.58, "volume": 213.08168, "close_time": 1624597199999}, {"open_time": 1624597200000, "open": 1976.24, "high": 1988.5, "low": 1958.81, "close": 1964.0, "volume": 242.96899, "close_time": 1624600799999}, {"open_time": 1624600800000, "open": 1962.38, "high": 1975.24, "low": 1950.85, "close": 1970.43, "volume": 168.29502, "close_time": 1624604399999}, {"open_time": 1624604400000, "open": 1965.91, "high": 1965.91, "low": 1926.73, "close": 1944.59, "volume": 246.16591, "close_time": 1624607999999}, {"open_time": 1624608000000, "open": 1938.83, "high": 1942.82, "low": 1914.58, "close": 1934.78, "volume": 287.35095, "close_time": 1624611599999}, {"open_time": 1624611600000, "open": 1929.56, "high": 1946.94, "low": 1904.43, "close": 1906.41, "volume": 213.20297, "close_time": 1624615199999}, {"open_time": 1624615200000, "open": 1904.95, "high": 1913.11, "low": 1871.41, "close": 1882.13, "volume": 534.85269, "close_time": 1624618799999}, {"open_time": 1624618800000, "open": 1877.04, "high": 1888.11, "low": 1849.79, "close": 1852.76, "volume": 639.86571, "close_time": 1624622399999}, {"open_time": 1624622400000, "open": 1849.74, "high": 1879.6, "low": 1841.72, "close": 1861.13, "volume": 562.253, "close_time": 1624625999999}, {"open_time": 1624626000000, "open": 1860.57, "high": 1869.23, "low": 1832.25, "close": 1857.37, "volume": 527.53155, "close_time": 1624629599999}, {"open_time": 1624629600000, "open": 1853.98, "high": 1873.18, "low": 1811.21, "close": 1824.34, "volume": 587.88908, "close_time": 1624633199999}, {"open_time": 1624633200000, "open": 1824.9, "high": 1841.29, "low": 1791.37, "close": 1825.2, "volume": 859.2711, "close_time": 1624636799999}, {"open_time": 1624636800000, "open": 1826.22, "high": 1849.24, "low": 1792.83, "close": 1812.33, "volume": 1057.75478, "close_time": 1624640399999}, {"open_time": 1624640400000, "open": 1816.75, "high": 1837.44, "low": 1797.43, "close": 1807.46, "volume": 1002.07432, "close_time": 1624643999999}, {"open_time": 1624644000000, "open": 1808.49, "high": 1844.14, "low": 1800.0, "close": 1839.16, "volume": 839.87501, "close_time": 1624647599999}, {"open_time": 1624647600000, "open": 1839.04, "high": 1870.34, "low": 1826.78, "close": 1853.07, "volume": 758.94138, "close_time": 1624651199999}, {"open_time": 1624651200000, "open": 1851.56, "high": 1867.97, "low": 1840.55, "close": 1867.1, "volume": 364.36596, "close_time": 1624654799999}, {"open_time": 1624654800000, "open": 1863.23, "high": 1867.5, "low": 1837.0, "close": 1847.44, "volume": 384.93631, "close_time": 1624658399999}, {"open_time": 1624658400000, "open": 1851.67, "high": 1855.17, "low": 1799.95, "close": 1804.01, "volume": 768.98605, "close_time": 1624661999999}, {"open_time": 1624662000000, "open": 1803.56, "high": 1833.64, "low": 1800.33, "close": 1810.18, "volume": 313.78106, "close_time": 1624665599999}, {"open_time": 1624665600000, "open": 1809.46, "high": 1839.65, "low": 1794.74, "close": 1835.09, "volume": 605.87616, "close_time": 1624669199999}, {"open_time": 1624669200000, "open": 1837.93, "high": 1839.85, "low": 1800.0, "close": 1824.91, "volume": 359.56787, "close_time": 1624672799999}, {"open_time": 1624672800000, "open": 1823.86, "high": 1830.04, "low": 1802.27, "close": 1821.68, "volume": 258.50835, "close_time": 1624676399999}, {"open_time": 1624676400000, "open": 1821.64, "high": 1832.53, "low": 1813.72, "close": 1819.75, "volume": 226.38401, "close_time": 1624679999999}, {"open_time": 1624680000000, "open": 1819.01, "high": 1837.34, "low": 1815.67, "close": 1835.31, "volume": 220.57134, "close_time": 1624683599999}, {"open_time": 1624683600000, "open": 1836.26, "high": 1852.06, "low": 1826.83, "close": 1830.0, "volume": 186.64674, "close_time": 1624687199999}, {"open_time": 1624687200000, "open": 1834.69, "high": 1843.27, "low": 1802.94, "close": 1807.48, "volume": 437.01345, "close_time": 1624690799999}, {"open_time": 1624690800000, "open": 1805.34, "high": 1809.73, "low": 1746.21, "close": 1751.55, "volume": 957.87002, "close_time": 1624694399999}, {"open_time": 1624694400000, "open": 1751.12, "high": 1760.56, "low": 1718.0, "close": 1732.79, "volume": 925.8877, "close_time": 1624697999999}, {"open_time": 1624698000000, "open": 1732.25, "high": 1780.26, "low": 1721.09, "close": 1767.19, "volume": 474.32314, "close_time": 1624701599999}, {"open_time": 1624701600000, "open": 1765.35, "high": 1777.67, "low": 1744.89, "close": 1765.56, "volume": 256.29047, "close_time": 1624705199999}, {"open_time": 1624705200000, "open": 1765.5, "high": 1810.24, "low": 1765.5, "close": 1801.65, "volume": 534.75854, "close_time": 1624708799999}, {"open_time": 1624708800000, "open": 1801.29, "high": 1812.93, "low": 1782.74, "close": 1782.74, "volume": 420.17109, "close_time": 1624712399999}, {"open_time": 1624712400000, "open": 1781.46, "high": 1794.26, "low": 1741.05, "close": 1744.68, "volume": 359.21667, "close_time": 1624715999999}, {"open_time": 1624716000000, "open": 1743.19, "high": 1792.55, "low": 1728.65, "close": 1781.1, "volume": 626.19909, "close_time": 1624719599999}, {"open_time": 1624719600000, "open": 1780.53, "high": 1786.12, "low": 1760.03, "close": 1779.15, "volume": 459.56013, "close_time": 1624723199999}, {"open_time": 1624723200000, "open": 1778.47, "high": 1781.1, "low": 1729.69, "close": 1762.43, "volume": 533.16985, "close_time": 1624726799999}, {"open_time": 1624726800000, "open": 1761.9, "high": 1790.16, "low": 1746.12, "close": 1788.04, "volume": 438.42565, "close_time": 1624730399999}, {"open_time": 1624730400000, "open": 1790.14, "high": 1797.84, "low": 1778.49, "close": 1784.41, "volume": 343.43039, "close_time": 1624733999999}, {"open_time": 1624734000000, "open": 1782.79, "high": 1793.71, "low": 1777.16, "close": 1784.04, "volume": 631.40186, "close_time": 1624737599999}, {"open_time": 1624737600000, "open": 1788.3, "high": 1788.3, "low": 1758.01, "close": 1765.1, "volume": 170.56588, "close_time": 1624741199999}, {"open_time": 1624741200000, "open": 1764.79, "high": 1780.47, "low": 1751.3, "close": 1773.78, "volume": 314.43211, "close_time": 1624744799999}, {"open_time": 1624744800000, "open": 1776.82, "high": 1794.15, "low": 1772.34, "close": 1793.67, "volume": 283.388, "close_time": 1624748399999}, {"open_time": 1624748400000, "open": 1792.49, "high": 1832.45, "low": 1785.29, "close": 1828.69, "volume": 242.68981, "close_time": 1624751999999}, {"open_time": 1624752000000, "open": 1831.4, "high": 1849.95, "low": 1812.11, "close": 1835.07, "volume": 595.24302, "close_time": 1624755599999}, {"open_time": 1624755600000, "open": 1835.87, "high": 1871.16, "low": 1831.47, "close": 1865.17, "volume": 378.80433, "close_time": 1624759199999}, {"open_time": 1624759200000, "open": 1866.33, "high": 1888.49, "low": 1856.65, "close": 1882.4, "volume": 243.21705, "close_time": 1624762799999}, {"open_time": 1624762800000, "open": 1883.9, "high": 1885.09, "low": 1865.59, "close": 1883.12, "volume": 160.00547, "close_time": 1624766399999}, {"open_time": 1624766400000, "open": 1883.24, "high": 1893.73, "low": 1868.94, "close": 1881.29, "volume": 91.67271, "close_time": 1624769999999}, {"open_time": 1624770000000, "open": 1882.98, "high": 1889.47, "low": 1866.76, "close": 1869.02, "volume": 81.76127, "close_time": 1624773599999}, {"open_time": 1624773600000, "open": 1869.2, "high": 1881.4, "low": 1846.47, "close": 1859.96, "volume": 91.81024, "close_time": 1624777199999}, {"open_time": 1624777200000, "open": 1863.16, "high": 1871.89, "low": 1850.97, "close": 1867.23, "volume": 98.00312, "close_time": 1624780799999}, {"open_time": 1624780800000, "open": 1866.38, "high": 1875.3, "low": 1848.49, "close": 1848.49, "volume": 70.54309, "close_time": 1624784399999}, {"open_time": 1624784400000, "open": 1850.31, "high": 1859.92, "low": 1816.56, "close": 1824.04, "volume": 137.70654, "close_time": 1624787999999}, {"open_time": 1624788000000, "open": 1823.66, "high": 1833.44, "low": 1811.84, "close": 1821.6, "volume": 189.24232, "close_time": 1624791599999}, {"open_time": 1624791600000, "open": 1819.5, "high": 1849.63, "low": 1817.22, "close": 1839.18, "volume": 177.80391, "close_time": 1624795199999}, {"open_time": 1624795200000, "open": 1841.96, "high": 1866.05, "low": 1834.37, "close": 1856.51, "volume": 241.46525, "close_time": 1624798799999}, {"open_time": 1624798800000, "open": 1852.34, "high": 1859.2, "low": 1834.48, "close": 1840.56, "volume": 250.70777, "close_time": 1624802399999}, {"open_time": 1624802400000, "open": 1838.54, "high": 1840.39, "low": 1823.58, "close": 1837.54, "volume": 161.99049, "close_time": 1624805999999}, {"open_time": 1624806000000, "open": 1839.35, "high": 1850.16, "low": 1828.11, "close": 1844.16, "volume": 140.12573, "close_time": 1624809599999}, {"open_time": 1624809600000, "open": 1844.46, "high": 1851.36, "low": 1828.78, "close": 1831.47, "volume": 208.35744, "close_time": 1624813199999}, {"open_time": 1624813200000, "open": 1830.08, "high": 1832.27, "low": 1818.41, "close": 1826.02, "volume": 240.05504, "close_time": 1624816799999}, {"open_time": 1624816800000, "open": 1825.93, "high": 1825.93, "low": 1807.14, "close": 1819.81, "volume": 281.54198, "close_time": 1624820399999}, {"open_time": 1624820400000, "open": 1817.8, "high": 1827.4, "low": 1811.01, "close": 1823.35, "volume": 124.17764, "close_time": 1624823999999}, {"open_time": 1624824000000, "open": 1822.47, "high": 1825.63, "low": 1815.61, "close": 1816.3, "volume": 84.08883, "close_time": 1624827599999}, {"open_time": 1624827600000, "open": 1816.74, "high": 1837.64, "low": 1812.52, "close": 1834.7, "volume": 137.75587, "close_time": 1624831199999}, {"open_time": 1624831200000, "open": 1832.75, "high": 1957.63, "low": 1830.3, "close": 1954.12, "volume": 1430.84627, "close_time": 1624834799999}, {"open_time": 1624834800000, "open": 1956.12, "high": 1984.9, "low": 1941.1, "close": 1983.0, "volume": 564.72999, "close_time": 1624838399999}, {"open_time": 1624838400000, "open": 1983.02, "high": 1996.86, "low": 1963.89, "close": 1979.42, "volume": 602.69501, "close_time": 1624841999999}, {"open_time": 1624842000000, "open": 1981.38, "high": 1988.04, "low": 1961.75, "close": 1961.75, "volume": 269.48226, "close_time": 1624845599999}, {"open_time": 1624845600000, "open": 1961.26, "high": 1982.48, "low": 1961.26, "close": 1969.95, "volume": 192.80579, "close_time": 1624849199999}, {"open_time": 1624849200000, "open": 1974.16, "high": 1975.55, "low": 1963.3, "close": 1967.62, "volume": 76.73937, "close_time": 1624852799999}, {"open_time": 1624852800000, "open": 1968.13, "high": 1980.78, "low": 1966.52, "close": 1970.48, "volume": 101.65753, "close_time": 1624856399999}, {"open_time": 1624856400000, "open": 1973.66, "high": 1988.98, "low": 1965.75, "close": 1977.65, "volume": 132.30216, "close_time": 1624859999999}, {"open_time": 1624860000000, "open": 1978.36, "high": 1993.31, "low": 1975.46, "close": 1987.06, "volume": 359.98931, "close_time": 1624863599999}, {"open_time": 1624863600000, "open": 1989.05, "high": 2054.84, "low": 1983.48, "close": 2048.31, "volume": 757.65714, "close_time": 1624867199999}, {"open_time": 1624867200000, "open": 2049.28, "high": 2083.52, "low": 2035.29, "close": 2065.64, "volume": 706.0422, "close_time": 1624870799999}, {"open_time": 1624870800000, "open": 2065.89, "high": 2069.54, "low": 2028.35, "close": 2035.46, "volume": 283.13978, "close_time": 1624874399999}, {"open_time": 1624874400000, "open": 2035.17, "high": 2039.92, "low": 1977.25, "close": 1994.6, "volume": 668.01184, "close_time": 1624877999999}, {"open_time": 1624878000000, "open": 1995.48, "high": 2010.12, "low": 1984.66, "close": 1997.36, "volume": 239.79754, "close_time": 1624881599999}, {"open_time": 1624881600000, "open": 1999.99, "high": 2025.4, "low": 1987.01, "close": 2015.86, "volume": 297.91679, "close_time": 1624885199999}, {"open_time": 1624885200000, "open": 2016.79, "high": 2027.64, "low": 2000.55, "close": 2008.28, "volume": 202.90241, "close_time": 1624888799999}, {"open_time": 1624888800000, "open": 2007.98, "high": 2050.47, "low": 2003.18, "close": 2047.76, "volume": 405.64045, "close_time": 1624892399999}, {"open_time": 1624892400000, "open": 2046.53, "high": 2118.71, "low": 2042.44, "close": 2117.56, "volume": 1072.32026, "close_time": 1624895999999}, {"open_time": 1624896000000, "open": 2118.98, "high": 2135.79, "low": 2092.39, "close": 2110.1, "volume": 946.25863, "close_time": 1624899599999}, {"open_time": 1624899600000, "open": 2110.04, "high": 2112.01, "low": 2067.34, "close": 2083.63, "volume": 480.87243, "close_time": 1624903199999}, {"open_time": 1624903200000, "open": 2080.87, "high": 2097.03, "low": 2076.62, "close": 2086.03, "volume": 410.85253, "close_time": 1624906799999}, {"open_time": 1624906800000, "open": 2085.24, "high": 2144.95, "low": 2081.06, "close": 2114.8, "volume": 738.3816, "close_time": 1624910399999}, {"open_time": 1624910400000, "open": 2113.47, "high": 2143.03, "low": 2103.16, "close": 2132.03, "volume": 344.16929, "close_time": 1624913999999}, {"open_time": 1624914000000, "open": 2134.04, "high": 2139.84, "low": 2116.83, "close": 2122.64, "volume": 178.37822, "close_time": 1624917599999}, {"open_time": 1624917600000, "open": 2119.41, "high": 2122.08, "low": 2082.13, "close": 2097.01, "volume": 484.9498, "close_time": 1624921199999}, {"open_time": 1624921200000, "open": 2096.27, "high": 2096.27, "low": 2062.21, "close": 2082.31, "volume": 380.7361, "close_time": 1624924799999}, {"open_time": 1624924800000, "open": 2083.3, "high": 2139.19, "low": 2074.01, "close": 2139.08, "volume": 322.42755, "close_time": 1624928399999}, {"open_time": 1624928400000, "open": 2139.22, "high": 2141.7, "low": 2109.66, "close": 2121.35, "volume": 254.11308, "close_time": 1624931999999}, {"open_time": 1624932000000, "open": 2121.55, "high": 2133.87, "low": 2082.59, "close": 2086.13, "volume": 269.07712, "close_time": 1624935599999}, {"open_time": 1624935600000, "open": 2090.34, "high": 2113.85, "low": 2087.0, "close": 2103.96, "volume": 188.13918, "close_time": 1624939199999}, {"open_time": 1624939200000, "open": 2101.9, "high": 2130.42, "low": 2100.4, "close": 2120.15, "volume": 338.74925, "close_time": 1624942799999}, {"open_time": 1624942800000, "open": 2121.84, "high": 2127.64, "low": 2099.27, "close": 2117.98, "volume": 286.11432, "close_time": 1624946399999}, {"open_time": 1624946400000, "open": 2119.48, "high": 2170.22, "low": 2110.06, "close": 2160.07, "volume": 443.8685, "close_time": 1624949999999}, {"open_time": 1624950000000, "open": 2160.32, "high": 2165.8, "low": 2122.7, "close": 2132.35, "volume": 351.56118, "close_time": 1624953599999}, {"open_time": 1624953600000, "open": 2129.69, "high": 2154.15, "low": 2114.13, "close": 2148.77, "volume": 380.38631, "close_time": 1624957199999}, {"open_time": 1624957200000, "open": 2148.45, "high": 2166.53, "low": 2130.26, "close": 2158.81, "volume": 274.39346, "close_time": 1624960799999}, {"open_time": 1624960800000, "open": 2158.78, "high": 2178.57, "low": 2140.62, "close": 2173.47, "volume": 302.27536, "close_time": 1624964399999}, {"open_time": 1624964400000, "open": 2173.93, "high": 2189.12, "low": 2169.44, "close": 2175.47, "volume": 290.7723, "close_time": 1624967999999}, {"open_time": 1624968000000, "open": 2175.59, "high": 2188.83, "low": 2159.88, "close": 2173.13, "volume": 587.89817, "close_time": 1624971599999}, {"open_time": 1624971600000, "open": 2172.49, "high": 2235.06, "low": 2168.78, "close": 2226.02, "volume": 532.30314, "close_time": 1624975199999}, {"open_time": 1624975200000, "open": 2226.82, "high": 2234.23, "low": 2207.83, "close": 2223.39, "volume": 227.63012, "close_time": 1624978799999}, {"open_time": 1624978800000, "open": 2225.67, "high": 2229.96, "low": 2196.32, "close": 2217.35, "volume": 217.88483, "close_time": 1624982399999}, {"open_time": 1624982400000, "open": 2217.36, "high": 2232.08, "low": 2202.31, "close": 2223.63, "volume": 265.31585, "close_time": 1624985999999}, {"open_time": 1624986000000, "open": 2224.56, "high": 2244.36, "low": 2216.77, "close": 2231.85, "volume": 237.0364, "close_time": 1624989599999}, {"open_time": 1624989600000, "open": 2232.33, "high": 2232.33, "low": 2209.0, "close": 2222.35, "volume": 195.23081, "close_time": 1624993199999}, {"open_time": 1624993200000, "open": 2221.79, "high": 2224.97, "low": 2210.97, "close": 2223.22, "volume": 77.74043, "close_time": 1624996799999}, {"open_time": 1624996800000, "open": 2221.27, "high": 2230.0, "low": 2187.04, "close": 2193.47, "volume": 404.94725, "close_time": 1625000399999}, {"open_time": 1625000400000, "open": 2193.06, "high": 2218.29, "low": 2185.61, "close": 2213.16, "volume": 366.97824, "close_time": 1625003999999}, {"open_time": 1625004000000, "open": 2215.82, "high": 2217.31, "low": 2167.13, "close": 2172.93, "volume": 189.46615, "close_time": 1625007599999}, {"open_time": 1625007600000, "open": 2178.56, "high": 2183.93, "low": 2155.54, "close": 2163.87, "volume": 138.70118, "close_time": 1625011199999}, {"open_time": 1625011200000, "open": 2164.65, "high": 2186.2, "low": 2142.05, "close": 2174.48, "volume": 219.11071, "close_time": 1625014799999}, {"open_time": 1625014800000, "open": 2171.27, "high": 2172.85, "low": 2150.56, "close": 2165.93, "volume": 127.45434, "close_time": 1625018399999}, {"open_time": 1625018400000, "open": 2168.17, "high": 2177.77, "low": 2155.53, "close": 2166.13, "volume": 111.74506, "close_time": 1625021999999}, {"open_time": 1625022000000, "open": 2168.09, "high": 2168.09, "low": 2120.15, "close": 2125.9, "volume": 247.18164, "close_time": 1625025599999}, {"open_time": 1625025600000, "open": 2126.22, "high": 2139.19, "low": 2091.04, "close": 2097.61, "volume": 312.98495, "close_time": 1625029199999}, {"open_time": 1625029200000, "open": 2095.91, "high": 2124.24, "low": 2088.68, "close": 2114.61, "volume": 262.104, "close_time": 1625032799999}, {"open_time": 1625032800000, "open": 2116.35, "high": 2145.68, "low": 2115.16, "close": 2137.14, "volume": 145.22907, "close_time": 1625036399999}, {"open_time": 1625036400000, "open": 2137.85, "high": 2168.73, "low": 2126.02, "close": 2160.56, "volume": 352.73723, "close_time": 1625039999999}, {"open_time": 1625040000000, "open": 2161.73, "high": 2167.29, "low": 2111.53, "close": 2116.42, "volume": 553.19026, "close_time": 1625043599999}, {"open_time": 1625043600000, "open": 2120.64, "high": 2136.3, "low": 2107.38, "close": 2119.23, "volume": 429.42654, "close_time": 1625047199999}, {"open_time": 1625047200000, "open": 2119.89, "high": 2139.23, "low": 2118.14, "close": 2134.25, "volume": 428.29809, "close_time": 1625050799999}, {"open_time": 1625050800000, "open": 2136.86, "high": 2163.25, "low": 2124.82, "close": 2156.67, "volume": 691.88318, "close_time": 1625054399999}, {"open_time": 1625054400000, "open": 2154.73, "high": 2163.59, "low": 2136.33, "close": 2138.25, "volume": 314.08676, "close_time": 1625057999999}, {"open_time": 1625058000000, "open": 2139.31, "high": 2143.58, "low": 2121.49, "close": 2142.46, "volume": 330.44596, "close_time": 1625061599999}, {"open_time": 1625061600000, "open": 2142.81, "high": 2153.51, "low": 2115.42, "close": 2125.73, "volume": 304.57774, "close_time": 1625065199999}, {"open_time": 1625065200000, "open": 2125.88, "high": 2128.42, "low": 2090.97, "close": 2102.66, "volume": 909.22313, "close_time": 1625068799999}, {"open_time": 1625068800000, "open": 2100.82, "high": 2123.99, "low": 2094.43, "close": 2108.88, "volume": 171.87967, "close_time": 1625072399999}, {"open_time": 1625072400000, "open": 2106.74, "high": 2158.66, "low": 2106.74, "close": 2157.54, "volume": 397.73892, "close_time": 1625075999999}, {"open_time": 1625076000000, "open": 2160.05, "high": 2217.92, "low": 2150.28, "close": 2213.71, "volume": 975.95356, "close_time": 1625079599999}, {"open_time": 1625079600000, "open": 2216.38, "high": 2249.13, "low": 2195.03, "close": 2243.43, "volume": 660.42218, "close_time": 1625083199999}, {"open_time": 1625083200000, "open": 2244.61, "high": 2283.63, "low": 2220.77, "close": 2236.64, "volume": 966.31589, "close_time": 1625086799999}, {"open_time": 1625086800000, "open": 2237.03, "high": 2287.25, "low": 2237.03, "close": 2263.64, "volume": 675.98775, "close_time": 1625090399999}, {"open_time": 1625090400000, "open": 2267.43, "high": 2267.65, "low": 2238.11, "close": 2256.07, "volume": 391.84572, "close_time": 1625093999999}, {"open_time": 1625094000000, "open": 2259.16, "high": 2281.06, "low": 2256.84, "close": 2275.13, "volume": 409.90606, "close_time": 1625097599999}, {"open_time": 1625097600000, "open": 2276.42, "high": 2276.42, "low": 2234.03, "close": 2246.59, "volume": 591.3458, "close_time": 1625101199999}, {"open_time": 1625101200000, "open": 2245.91, "high": 2267.42, "low": 2245.91, "close": 2261.44, "volume": 104.52535, "close_time": 1625104799999}, {"open_time": 1625104800000, "open": 2262.57, "high": 2262.57, "low": 2190.94, "close": 2198.38, "volume": 506.9163, "close_time": 1625108399999}, {"open_time": 1625108400000, "open": 2198.0, "high": 2213.42, "low": 2184.01, "close": 2189.59, "volume": 185.52635, "close_time": 1625111999999}, {"open_time": 1625112000000, "open": 2185.33, "high": 2209.26, "low": 2180.76, "close": 2209.1, "volume": 177.67926, "close_time": 1625115599999}, {"open_time": 1625115600000, "open": 2209.6, "high": 2221.04, "low": 2196.25, "close": 2215.55, "volume": 111.53434, "close_time": 1625119199999}, {"open_time": 1625119200000, "open": 2215.36, "high": 2234.36, "low": 2155.18, "close": 2160.75, "volume": 365.98487, "close_time": 1625122799999}, {"open_time": 1625122800000, "open": 2159.39, "high": 2169.27, "low": 2128.08, "close": 2128.89, "volume": 327.39595, "close_time": 1625126399999}, {"open_time": 1625126400000, "open": 2128.73, "high": 2138.13, "low": 2108.55, "close": 2123.21, "volume": 555.11794, "close_time": 1625129999999}, {"open_time": 1625130000000, "open": 2119.15, "high": 2132.98, "low": 2090.0, "close": 2109.51, "volume": 499.1303, "close_time": 1625133599999}, {"open_time": 1625133600000, "open": 2110.06, "high": 2122.9, "low": 2096.53, "close": 2112.94, "volume": 279.4933, "close_time": 1625137199999}, {"open_time": 1625137200000, "open": 2111.37, "high": 2145.79, "low": 2111.37, "close": 2139.09, "volume": 427.88841, "close_time": 1625140799999}, {"open_time": 1625140800000, "open": 2138.35, "high": 2146.26, "low": 2111.33, "close": 2127.4, "volume": 573.79352, "close_time": 1625144399999}, {"open_time": 1625144400000, "open": 2127.78, "high": 2140.63, "low": 2110.74, "close": 2111.32, "volume": 304.39176, "close_time": 1625147999999}, {"open_time": 1625148000000, "open": 2110.37, "high": 2124.23, "low": 2072.92, "close": 2093.5, "volume": 760.79413, "close_time": 1625151599999}, {"open_time": 1625151600000, "open": 2093.61, "high": 2140.68, "low": 2089.35, "close": 2119.03, "volume": 729.47022, "close_time": 1625155199999}, {"open_time": 1625155200000, "open": 2118.36, "high": 2125.91, "low": 2077.89, "close": 2083.76, "volume": 647.88624, "close_time": 1625158799999}, {"open_time": 1625158800000, "open": 2081.87, "high": 2106.51, "low": 2077.16, "close": 2104.84, "volume": 289.38778, "close_time": 1625162399999}, {"open_time": 1625162400000, "open": 2106.63, "high": 2129.52, "low": 2099.52, "close": 2112.52, "volume": 350.66783, "close_time": 1625165999999}, {"open_time": 1625166000000, "open": 2114.02, "high": 2114.81, "low": 2077.24, "close": 2099.95, "volume": 404.31197, "close_time": 1625169599999}, {"open_time": 1625169600000, "open": 2101.89, "high": 2121.28, "low": 2101.89, "close": 2120.84, "volume": 423.36925, "close_time": 1625173199999}, {"open_time": 1625173200000, "open": 2120.14, "high": 2139.41, "low": 2108.25, "close": 2130.03, "volume": 292.55582, "close_time": 1625176799999}, {"open_time": 1625176800000, "open": 2131.41, "high": 2136.07, "low": 2123.81, "close": 2127.15, "volume": 209.22055, "close_time": 1625180399999}, {"open_time": 1625180400000, "open": 2132.49, "high": 2134.33, "low": 2105.69, "close": 2106.46, "volume": 198.04107, "close_time": 1625183999999}, {"open_time": 1625184000000, "open": 2108.29, "high": 2134.89, "low": 2096.78, "close": 2134.74, "volume": 249.48335, "close_time": 1625187599999}, {"open_time": 1625187600000, "open": 2135.88, "high": 2137.17, "low": 2084.28, "close": 2086.63, "volume": 217.98219, "close_time": 1625191199999}, {"open_time": 1625191200000, "open": 2084.45, "high": 2102.84, "low": 2081.69, "close": 2094.07, "volume": 169.27487, "close_time": 1625194799999}, {"open_time": 1625194800000, "open": 2093.78, "high": 2095.42, "low": 2032.5, "close": 2041.03, "volume": 797.86056, "close_time": 1625198399999}, {"open_time": 1625198400000, "open": 2039.1, "high": 2058.67, "low": 2035.68, "close": 2055.0, "volume": 604.9322, "close_time": 1625201999999}, {"open_time": 1625202000000, "open": 2053.85, "high": 2057.79, "low": 2024.0, "close": 2032.76, "volume": 326.73636, "close_time": 1625205599999}, {"open_time": 1625205600000, "open": 2030.49, "high": 2041.04, "low": 2018.94, "close": 2034.99, "volume": 236.26212, "close_time": 1625209199999}, {"open_time": 1625209200000, "open": 2033.9, "high": 2069.71, "low": 2029.31, "close": 2062.59, "volume": 263.71519, "close_time": 1625212799999}, {"open_time": 1625212800000, "open": 2062.0, "high": 2080.07, "low": 2051.51, "close": 2060.32, "volume": 436.04723, "close_time": 1625216399999}, {"open_time": 1625216400000, "open": 2059.76, "high": 2059.76, "low": 2031.99, "close": 2039.48, "volume": 254.7362, "close_time": 1625219999999}, {"open_time": 1625220000000, "open": 2039.33, "high": 2042.24, "low": 2018.93, "close": 2038.85, "volume": 421.88651, "close_time": 1625223599999}, {"open_time": 1625223600000, "open": 2041.18, "high": 2055.26, "low": 2026.06, "close": 2039.09, "volume": 302.6607, "close_time": 1625227199999}, {"open_time": 1625227200000, "open": 2038.03, "high": 2063.55, "low": 2031.61, "close": 2058.62, "volume": 420.72982, "close_time": 1625230799999}, {"open_time": 1625230800000, "open": 2059.05, "high": 2078.05, "low": 2047.38, "close": 2072.57, "volume": 396.61818, "close_time": 1625234399999}, {"open_time": 1625234400000, "open": 2073.63, "high": 2121.48, "low": 2059.73, "close": 2117.49, "volume": 656.33637, "close_time": 1625237999999}, {"open_time": 1625238000000, "open": 2119.48, "high": 2128.54, "low": 2099.28, "close": 2124.7, "volume": 482.92995, "close_time": 1625241599999}, {"open_time": 1625241600000, "open": 2123.66, "high": 2123.66, "low": 2101.21, "close": 2112.96, "volume": 390.40073, "close_time": 1625245199999}, {"open_time": 1625245200000, "open": 2112.52, "high": 2121.06, "low": 2102.0, "close": 2109.91, "volume": 302.5982, "close_time": 1625248799999}, {"open_time": 1625248800000, "open": 2108.8, "high": 2108.8, "low": 2084.27, "close": 2093.77, "volume": 318.80615, "close_time": 1625252399999}, {"open_time": 1625252400000, "open": 2092.97, "high": 2104.67, "low": 2087.46, "close": 2102.67, "volume": 206.7487, "close_time": 1625255999999}, {"open_time": 1625256000000, "open": 2103.03, "high": 2103.16, "low": 2082.8, "close": 2089.41, "volume": 146.15991, "close_time": 1625259599999}, {"open_time": 1625259600000, "open": 2089.21, "high": 2115.95, "low": 2088.0, "close": 2107.97, "volume": 171.22174, "close_time": 1625263199999}, {"open_time": 1625263200000, "open": 2110.09, "high": 2159.09, "low": 2104.39, "close": 2157.83, "volume": 345.64006, "close_time": 1625266799999}, {"open_time": 1625266800000, "open": 2157.45, "high": 2157.72, "low": 2140.73, "close": 2154.88, "volume": 254.54247, "close_time": 1625270399999}, {"open_time": 1625270400000, "open": 2154.97, "high": 2166.18, "low": 2132.45, "close": 2137.87, "volume": 309.48503, "close_time": 1625273999999}, {"open_time": 1625274000000, "open": 2134.38, "high": 2156.54, "low": 2132.9, "close": 2151.18, "volume": 249.1599, "close_time": 1625277599999}, {"open_time": 1625277600000, "open": 2151.49, "high": 2154.09, "low": 2136.94, "close": 2139.47, "volume": 153.79757, "close_time": 1625281199999}, {"open_time": 1625281200000, "open": 2139.0, "high": 2139.0, "low": 2112.72, "close": 2130.15, "volume": 237.67209, "close_time": 1625284799999}, {"open_time": 1625284800000, "open": 2130.52, "high": 2142.42, "low": 2124.6, "close": 2139.03, "volume": 108.11353, "close_time": 1625288399999}, {"open_time": 1625288400000, "open": 2138.65, "high": 2154.93, "low": 2131.3, "close": 2145.81, "volume": 109.66357, "close_time": 1625291999999}, {"open_time": 1625292000000, "open": 2147.02, "high": 2154.0, "low": 2139.43, "close": 2142.58, "volume": 74.88244, "close_time": 1625295599999}, {"open_time": 1625295600000, "open": 2143.1, "high": 2206.84, "low": 2136.25, "close": 2195.93, "volume": 466.09507, "close_time": 1625299199999}, {"open_time": 1625299200000, "open": 2197.18, "high": 2202.31, "low": 2187.75, "close": 2196.54, "volume": 181.0637, "close_time": 1625302799999}, {"open_time": 1625302800000, "open": 2196.73, "high": 2223.7, "low": 2196.73, "close": 2216.52, "volume": 361.6976, "close_time": 1625306399999}, {"open_time": 1625306400000, "open": 2217.39, "high": 2223.49, "low": 2211.18, "close": 2220.04, "volume": 159.83217, "close_time": 1625309999999}, {"open_time": 1625310000000, "open": 2222.38, "high": 2222.94, "low": 2195.52, "close": 2213.42, "volume": 120.46042, "close_time": 1625313599999}, {"open_time": 1625313600000, "open": 2214.34, "high": 2234.59, "low": 2208.76, "close": 2217.35, "volume": 333.31816, "close_time": 1625317199999}, {"open_time": 1625317200000, "open": 2217.95, "high": 2235.86, "low": 2206.66, "close": 2235.86, "volume": 169.73642, "close_time": 1625320799999}, {"open_time": 1625320800000, "open": 2236.33, "high": 2239.2, "low": 2223.23, "close": 2225.25, "volume": 139.56445, "close_time": 1625324399999}, {"open_time": 1625324400000, "open": 2228.62, "high": 2234.5, "low": 2217.05, "close": 2224.64, "volume": 133.29502, "close_time": 1625327999999}, {"open_time": 1625328000000, "open": 2226.45, "high": 2229.51, "low": 2211.42, "close": 2211.43, "volume": 138.74686, "close_time": 1625331599999}, {"open_time": 1625331600000, "open": 2212.38, "high": 2236.51, "low": 2212.38, "close": 2224.85, "volume": 138.02874, "close_time": 1625335199999}, {"open_time": 1625335200000, "open": 2226.3, "high": 2226.93, "low": 2210.36, "close": 2219.1, "volume": 123.84075, "close_time": 1625338799999}, {"open_time": 1625338800000, "open": 2215.67, "high": 2228.26, "low": 2215.04, "close": 2227.19, "volume": 66.53097, "close_time": 1625342399999}, {"open_time": 1625342400000, "open": 2224.85, "high": 2228.64, "low": 2213.33, "close": 2220.39, "volume": 90.1802, "close_time": 1625345999999}, {"open_time": 1625346000000, "open": 2220.26, "high": 2227.47, "low": 2189.37, "close": 2191.64, "volume": 261.83021, "close_time": 1625349599999}, {"open_time": 1625349600000, "open": 2193.11, "high": 2209.96, "low": 2187.37, "close": 2205.66, "volume": 334.9194, "close_time": 1625353199999}, {"open_time": 1625353200000, "open": 2203.34, "high": 2232.94, "low": 2189.58, "close": 2227.18, "volume": 333.25846, "close_time": 1625356799999}, {"open_time": 1625356800000, "open": 2227.74, "high": 2230.35, "low": 2206.49, "close": 2208.8, "volume": 163.16113, "close_time": 1625360399999}, {"open_time": 1625360400000, "open": 2208.4, "high": 2208.81, "low": 2189.4, "close": 2198.42, "volume": 187.57179, "close_time": 1625363999999}, {"open_time": 1625364000000, "open": 2195.52, "high": 2215.57, "low": 2192.05, "close": 2208.27, "volume": 105.12988, "close_time": 1625367599999}, {"open_time": 1625367600000, "open": 2206.8, "high": 2219.55, "low": 2206.1, "close": 2212.85, "volume": 69.61356, "close_time": 1625371199999}, {"open_time": 1625371200000, "open": 2209.06, "high": 2229.82, "low": 2207.92, "close": 2225.11, "volume": 108.90847, "close_time": 1625374799999}, {"open_time": 1625374800000, "open": 2224.35, "high": 2289.99, "low": 2220.6, "close": 2279.99, "volume": 487.23212, "close_time": 1625378399999}, {"open_time": 1625378400000, "open": 2280.85, "high": 2330.04, "low": 2275.55, "close": 2326.98, "volume": 832.69805, "close_time": 1625381999999}, {"open_time": 1625382000000, "open": 2325.39, "high": 2347.56, "low": 2318.32, "close": 2334.79, "volume": 355.56532, "close_time": 1625385599999}, {"open_time": 1625385600000, "open": 2335.64, "high": 2345.85, "low": 2320.81, "close": 2331.66, "volume": 268.67174, "close_time": 1625389199999}, {"open_time": 1625389200000, "open": 2328.64, "high": 2329.21, "low": 2309.77, "close": 2323.13, "volume": 99.88158, "close_time": 1625392799999}, {"open_time": 1625392800000, "open": 2323.42, "high": 2337.64, "low": 2314.51, "close": 2335.93, "volume": 498.70404, "close_time": 1625396399999}, {"open_time": 1625396400000, "open": 2337.77, "high": 2339.05, "low": 2321.01, "close": 2331.59, "volume": 114.23967, "close_time": 1625399999999}, {"open_time": 1625400000000, "open": 2327.58, "high": 2330.9, "low": 2305.0, "close": 2307.89, "volume": 257.69741, "close_time": 1625403599999}, {"open_time": 1625403600000, "open": 2309.0, "high": 2322.3, "low": 2309.0, "close": 2317.44, "volume": 59.8153, "close_time": 1625407199999}, {"open_time": 1625407200000, "open": 2318.0, "high": 2325.91, "low": 2311.47, "close": 2324.78, "volume": 74.87554, "close_time": 1625410799999}, {"open_time": 1625410800000, "open": 2322.86, "high": 2332.33, "low": 2319.48, "close": 2328.16, "volume": 61.56696, "close_time": 1625414399999}, {"open_time": 1625414400000, "open": 2332.05, "high": 2374.53, "low": 2327.76, "close": 2356.06, "volume": 413.52649, "close_time": 1625417999999}, {"open_time": 1625418000000, "open": 2355.1, "high": 2369.42, "low": 2342.14, "close": 2366.44, "volume": 204.31148, "close_time": 1625421599999}, {"open_time": 1625421600000, "open": 2363.42, "high": 2363.42, "low": 2347.27, "close": 2355.43, "volume": 92.7712, "close_time": 1625425199999}, {"open_time": 1625425200000, "open": 2353.33, "high": 2361.76, "low": 2352.21, "close": 2356.98, "volume": 81.4782, "close_time": 1625428799999}, {"open_time": 1625428800000, "open": 2357.0, "high": 2357.0, "low": 2344.49, "close": 2350.7, "volume": 89.0436, "close_time": 1625432399999}, {"open_time": 1625432400000, "open": 2350.29, "high": 2389.47, "low": 2346.21, "close": 2384.01, "volume": 261.7404, "close_time": 1625435999999}, {"open_time": 1625436000000, "open": 2383.72, "high": 2383.72, "low": 2319.61, "close": 2327.55, "volume": 403.13495, "close_time": 1625439599999}, {"open_time": 1625439600000, "open": 2327.86, "high": 2337.35, "low": 2300.01, "close": 2323.19, "volume": 648.58171, "close_time": 1625443199999}, {"open_time": 1625443200000, "open": 2321.32, "high": 2324.37, "low": 2302.37, "close": 2309.13, "volume": 606.35443, "close_time": 1625446799999}, {"open_time": 1625446800000, "open": 2308.97, "high": 2319.6, "low": 2260.6, "close": 2266.53, "volume": 645.75366, "close_time": 1625450399999}, {"open_time": 1625450400000, "open": 2266.62, "high": 2277.08, "low": 2246.62, "close": 2257.22, "volume": 518.87107, "close_time": 1625453999999}, {"open_time": 1625454000000, "open": 2257.98, "high": 2267.81, "low": 2242.39, "close": 2263.59, "volume": 517.35137, "close_time": 1625457599999}, {"open_time": 1625457600000, "open": 2262.83, "high": 2277.39, "low": 2250.6, "close": 2264.36, "volume": 569.48261, "close_time": 1625461199999}, {"open_time": 1625461200000, "open": 2263.66, "high": 2273.41, "low": 2251.84, "close": 2272.45, "volume": 201.93609, "close_time": 1625464799999}, {"open_time": 1625464800000, "open": 2273.54, "high": 2293.16, "low": 2263.91, "close": 2288.84, "volume": 287.21417, "close_time": 1625468399999}, {"open_time": 1625468400000, "open": 2287.55, "high": 2287.59, "low": 2257.12, "close": 2273.47, "volume": 151.32513, "close_time": 1625471999999}, {"open_time": 1625472000000, "open": 2277.71, "high": 2281.07, "low": 2261.61, "close": 2272.14, "volume": 150.65123, "close_time": 1625475599999}, {"open_time": 1625475600000, "open": 2275.36, "high": 2288.21, "low": 2275.3, "close": 2278.65, "volume": 88.41238, "close_time": 1625479199999}, {"open_time": 1625479200000, "open": 2278.65, "high": 2308.52, "low": 2277.87, "close": 2302.76, "volume": 201.34716, "close_time": 1625482799999}, {"open_time": 1625482800000, "open": 2302.1, "high": 2305.01, "low": 2182.03, "close": 2194.94, "volume": 1085.03826, "close_time": 1625486399999}, {"open_time": 1625486400000, "open": 2193.31, "high": 2220.2, "low": 2184.9, "close": 2210.92, "volume": 468.8057, "close_time": 1625489999999}, {"open_time": 1625490000000, "open": 2212.79, "high": 2235.02, "low": 2209.54, "close": 2223.88, "volume": 236.68105, "close_time": 1625493599999}, {"open_time": 1625493600000, "open": 2224.27, "high": 2229.72, "low": 2203.8, "close": 2228.17, "volume": 223.09804, "close_time": 1625497199999}, {"open_time": 1625497200000, "open": 2224.37, "high": 2228.0, "low": 2203.22, "close": 2207.14, "volume": 249.67883, "close_time": 1625500799999}, {"open_time": 1625500800000, "open": 2204.3, "high": 2223.81, "low": 2204.04, "close": 2213.71, "volume": 180.39895, "close_time": 1625504399999}, {"open_time": 1625504400000, "open": 2214.43, "high": 2217.73, "low": 2158.56, "close": 2208.74, "volume": 534.56767, "close_time": 1625507999999}, {"open_time": 1625508000000, "open": 2212.51, "high": 2239.02, "low": 2212.47, "close": 2223.39, "volume": 310.18643, "close_time": 1625511599999}, {"open_time": 1625511600000, "open": 2226.59, "high": 2251.05, "low": 2226.59, "close": 2244.59, "volume": 113.37504, "close_time": 1625515199999}, {"open_time": 1625515200000, "open": 2247.34, "high": 2254.71, "low": 2204.74, "close": 2214.37, "volume": 323.31072, "close_time": 1625518799999}, {"open_time": 1625518800000, "open": 2217.25, "high": 2244.27, "low": 2215.96, "close": 2243.52, "volume": 93.76946, "close_time": 1625522399999}, {"open_time": 1625522400000, "open": 2245.47, "high": 2248.73, "low": 2227.05, "close": 2230.94, "volume": 90.59558, "close_time": 1625525999999}, {"open_time": 1625526000000, "open": 2230.38, "high": 2242.91, "low": 2194.61, "close": 2195.96, "volume": 172.40272, "close_time": 1625529599999}, {"open_time": 1625529600000, "open": 2197.18, "high": 2250.19, "low": 2192.66, "close": 2236.95, "volume": 272.49282, "close_time": 1625533199999}, {"open_time": 1625533200000, "open": 2236.61, "high": 2241.39, "low": 2217.68, "close": 2220.76, "volume": 64.5487, "close_time": 1625536799999}, {"open_time": 1625536800000, "open": 2217.72, "high": 2235.46, "low": 2210.55, "close": 2234.37, "volume": 55.67633, "close_time": 1625540399999}, {"open_time": 1625540400000, "open": 2236.92, "high": 2245.04, "low": 2226.42, "close": 2236.04, "volume": 62.94214, "close_time": 1625543999999}, {"open_time": 1625544000000, "open": 2240.43, "high": 2320.0, "low": 2240.43, "close": 2316.55, "volume": 694.18818, "close_time": 1625547599999}, {"open_time": 1625547600000, "open": 2319.68, "high": 2329.4, "low": 2309.18, "close": 2320.37, "volume": 149.81832, "close_time": 1625551199999}, {"open_time": 1625551200000, "open": 2322.3, "high": 2337.46, "low": 2315.78, "close": 2318.52, "volume": 113.21555, "close_time": 1625554799999}, {"open_time": 1625554800000, "open": 2319.7, "high": 2342.84, "low": 2319.7, "close": 2336.68, "volume": 89.91451, "close_time": 1625558399999}, {"open_time": 1625558400000, "open": 2337.26, "high": 2350.0, "low": 2328.94, "close": 2341.87, "volume": 253.83761, "close_time": 1625561999999}, {"open_time": 1625562000000, "open": 2343.34, "high": 2343.34, "low": 2260.56, "close": 2279.59, "volume": 686.05977, "close_time": 1625565599999}, {"open_time": 1625565600000, "open": 2277.61, "high": 2280.35, "low": 2255.67, "close": 2271.03, "volume": 169.36562, "close_time": 1625569199999}, {"open_time": 1625569200000, "open": 2268.92, "high": 2308.74, "low": 2258.92, "close": 2297.44, "volume": 179.14467, "close_time": 1625572799999}, {"open_time": 1625572800000, "open": 2292.59, "high": 2336.25, "low": 2278.95, "close": 2329.44, "volume": 545.818, "close_time": 1625576399999}, {"open_time": 1625576400000, "open": 2331.06, "high": 2339.37, "low": 2283.01, "close": 2302.88, "volume": 259.86057, "close_time": 1625579999999}, {"open_time": 1625580000000, "open": 2301.96, "high": 2315.93, "low": 2285.83, "close": 2306.47, "volume": 225.24226, "close_time": 1625583599999}, {"open_time": 1625583600000, "open": 2301.25, "high": 2311.63, "low": 2283.42, "close": 2304.81, "volume": 336.90602, "close_time": 1625587199999}, {"open_time": 1625587200000, "open": 2307.0, "high": 2315.69, "low": 2286.96, "close": 2315.06, "volume": 269.99865, "close_time": 1625590799999}, {"open_time": 1625590800000, "open": 2311.9, "high": 2328.7, "low": 2287.3, "close": 2318.94, "volume": 435.36364, "close_time": 1625594399999}, {"open_time": 1625594400000, "open": 2318.8, "high": 2335.78, "low": 2307.62, "close": 2313.41, "volume": 317.46296, "close_time": 1625597999999}, {"open_time": 1625598000000, "open": 2311.29, "high": 2333.54, "low": 2306.75, "close": 2325.82, "volume": 194.58726, "close_time": 1625601599999}, {"open_time": 1625601600000, "open": 2326.64, "high": 2328.66, "low": 2298.88, "close": 2311.44, "volume": 102.97634, "close_time": 1625605199999}, {"open_time": 1625605200000, "open": 2308.15, "high": 2308.29, "low": 2272.96, "close": 2287.22, "volume": 204.78854, "close_time": 1625608799999}, {"open_time": 1625608800000, "open": 2284.08, "high": 2319.96, "low": 2281.48, "close": 2311.48, "volume": 112.43172, "close_time": 1625612399999}, {"open_time": 1625612400000, "open": 2307.62, "high": 2332.64, "low": 2303.69, "close": 2325.17, "volume": 69.05573, "close_time": 1625615999999}, {"open_time": 1625616000000, "open": 2322.26, "high": 2343.41, "low": 2293.49, "close": 2317.62, "volume": 267.73077, "close_time": 1625619599999}, {"open_time": 1625619600000, "open": 2318.02, "high": 2334.38, "low": 2296.54, "close": 2315.2, "volume": 196.04844, "close_time": 1625623199999}, {"open_time": 1625623200000, "open": 2318.67, "high": 2325.0, "low": 2302.41, "close": 2324.21, "volume": 83.70246, "close_time": 1625626799999}, {"open_time": 1625626800000, "open": 2326.0, "high": 2341.93, "low": 2321.32, "close": 2340.3, "volume": 156.30895, "close_time": 1625630399999}, {"open_time": 1625630400000, "open": 2341.11, "high": 2400.2, "low": 2329.48, "close": 2391.43, "volume": 819.3072, "close_time": 1625633999999}, {"open_time": 1625634000000, "open": 2393.6, "high": 2397.21, "low": 2376.57, "close": 2385.16, "volume": 87.7499, "close_time": 1625637599999}, {"open_time": 1625637600000, "open": 2386.33, "high": 2393.12, "low": 2376.2, "close": 2381.64, "volume": 56.62277, "close_time": 1625641199999}, {"open_time": 1625641200000, "open": 2383.82, "high": 2409.55, "low": 2360.99, "close": 2376.26, "volume": 245.57718, "close_time": 1625644799999}, {"open_time": 1625644800000, "open": 2376.67, "high": 2399.53, "low": 2372.35, "close": 2381.04, "volume": 173.88578, "close_time": 1625648399999}, {"open_time": 1625648400000, "open": 2384.16, "high": 2390.68, "low": 2364.36, "close": 2379.23, "volume": 52.25334, "close_time": 1625651999999}, {"open_time": 1625652000000, "open": 2378.42, "high": 2381.3, "low": 2364.72, "close": 2371.62, "volume": 48.13643, "close_time": 1625655599999}, {"open_time": 1625655600000, "open": 2370.73, "high": 2393.38, "low": 2370.73, "close": 2383.34, "volume": 140.90873, "close_time": 1625659199999}, {"open_time": 1625659200000, "open": 2385.25, "high": 2397.59, "low": 2374.07, "close": 2382.9, "volume": 140.82387, "close_time": 1625662799999}, {"open_time": 1625662800000, "open": 2382.46, "high": 2385.25, "low": 2371.04, "close": 2385.25, "volume": 96.4242, "close_time": 1625666399999}, {"open_time": 1625666400000, "open": 2387.9, "high": 2390.34, "low": 2347.26, "close": 2354.55, "volume": 163.51349, "close_time": 1625669999999}, {"open_time": 1625670000000, "open": 2353.25, "high": 2364.55, "low": 2325.88, "close": 2343.07, "volume": 249.91703, "close_time": 1625673599999}, {"open_time": 1625673600000, "open": 2342.06, "high": 2359.45, "low": 2330.58, "close": 2355.17, "volume": 108.14001, "close_time": 1625677199999}, {"open_time": 1625677200000, "open": 2351.01, "high": 2363.85, "low": 2345.11, "close": 2358.88, "volume": 68.6344, "close_time": 1625680799999}, {"open_time": 1625680800000, "open": 2358.15, "high": 2370.52, "low": 2352.63, "close": 2364.59, "volume": 102.38958, "close_time": 1625684399999}, {"open_time": 1625684400000, "open": 2364.0, "high": 2371.6, "low": 2356.21, "close": 2364.68, "volume": 120.30542, "close_time": 1625687999999}, {"open_time": 1625688000000, "open": 2364.11, "high": 2367.71, "low": 2355.58, "close": 2363.49, "volume": 78.20935, "close_time": 1625691599999}, {"open_time": 1625691600000, "open": 2361.31, "high": 2361.31, "low": 2335.59, "close": 2345.11, "volume": 67.54018, "close_time": 1625695199999}, {"open_time": 1625695200000, "open": 2343.99, "high": 2343.99, "low": 2312.25, "close": 2325.39, "volume": 142.30999, "close_time": 1625698799999}, {"open_time": 1625698800000, "open": 2321.28, "high": 2325.53, "low": 2306.34, "close": 2315.39, "volume": 116.07958, "close_time": 1625702399999}, {"open_time": 1625702400000, "open": 2314.08, "high": 2324.45, "low": 2266.56, "close": 2269.86, "volume": 301.67003, "close_time": 1625705999999}, {"open_time": 1625706000000, "open": 2269.56, "high": 2295.51, "low": 2268.48, "close": 2278.02, "volume": 162.99857, "close_time": 1625709599999}, {"open_time": 1625709600000, "open": 2275.0, "high": 2288.94, "low": 2271.87, "close": 2281.63, "volume": 109.50737, "close_time": 1625713199999}, {"open_time": 1625713200000, "open": 2279.51, "high": 2279.51, "low": 2237.21, "close": 2256.98, "volume": 288.57946, "close_time": 1625716799999}, {"open_time": 1625716800000, "open": 2250.59, "high": 2251.91, "low": 2222.22, "close": 2242.38, "volume": 388.43657, "close_time": 1625720399999}, {"open_time": 1625720400000, "open": 2244.74, "high": 2251.23, "low": 2211.99, "close": 2212.8, "volume": 128.61957, "close_time": 1625723999999}, {"open_time": 1625724000000, "open": 2214.52, "high": 2243.7, "low": 2208.73, "close": 2214.45, "volume": 273.61591, "close_time": 1625727599999}, {"open_time": 1625727600000, "open": 2213.77, "high": 2226.49, "low": 2165.55, "close": 2182.61, "volume": 411.0226, "close_time": 1625731199999}, {"open_time": 1625731200000, "open": 2180.28, "high": 2188.97, "low": 2161.62, "close": 2184.35, "volume": 485.46319, "close_time": 1625734799999}, {"open_time": 1625734800000, "open": 2187.09, "high": 2193.98, "low": 2168.7, "close": 2174.22, "volume": 153.47277, "close_time": 1625738399999}, {"open_time": 1625738400000, "open": 2169.19, "high": 2183.48, "low": 2162.55, "close": 2162.55, "volume": 188.01462, "close_time": 1625741999999}, {"open_time": 1625742000000, "open": 2162.26, "high": 2169.65, "low": 2126.24, "close": 2167.05, "volume": 492.01539, "close_time": 1625745599999}, {"open_time": 1625745600000, "open": 2167.21, "high": 2179.09, "low": 2146.0, "close": 2160.0, "volume": 313.65614, "close_time": 1625749199999}, {"open_time": 1625749200000, "open": 2158.29, "high": 2161.06, "low": 2130.04, "close": 2136.18, "volume": 196.1289, "close_time": 1625752799999}, {"open_time": 1625752800000, "open": 2134.93, "high": 2156.65, "low": 2133.36, "close": 2155.71, "volume": 127.67089, "close_time": 1625756399999}, {"open_time": 1625756400000, "open": 2156.67, "high": 2176.73, "low": 2150.86, "close": 2173.58, "volume": 235.48474, "close_time": 1625759999999}, {"open_time": 1625760000000, "open": 2173.49, "high": 2178.56, "low": 2147.39, "close": 2165.0, "volume": 198.55784, "close_time": 1625763599999}, {"open_time": 1625763600000, "open": 2165.0, "high": 2171.42, "low": 2154.85, "close": 2159.08, "volume": 82.64513, "close_time": 1625767199999}, {"open_time": 1625767200000, "open": 2160.95, "high": 2164.89, "low": 2140.01, "close": 2155.47, "volume": 63.75726, "close_time": 1625770799999}, {"open_time": 1625770800000, "open": 2156.49, "high": 2167.54, "low": 2135.66, "close": 2157.51, "volume": 127.58443, "close_time": 1625774399999}, {"open_time": 1625774400000, "open": 2160.37, "high": 2162.1, "low": 2127.36, "close": 2135.96, "volume": 242.74939, "close_time": 1625777999999}, {"open_time": 1625778000000, "open": 2138.21, "high": 2144.28, "low": 2102.89, "close": 2105.6, "volume": 529.77816, "close_time": 1625781599999}, {"open_time": 1625781600000, "open": 2105.11, "high": 2115.82, "low": 2085.63, "close": 2107.65, "volume": 394.59578, "close_time": 1625785199999}, {"open_time": 1625785200000, "open": 2105.27, "high": 2126.02, "low": 2105.27, "close": 2113.84, "volume": 86.99151, "close_time": 1625788799999}, {"open_time": 1625788800000, "open": 2114.1, "high": 2119.48, "low": 2066.28, "close": 2069.55, "volume": 304.0533, "close_time": 1625792399999}, {"open_time": 1625792400000, "open": 2069.66, "high": 2078.77, "low": 2047.93, "close": 2075.48, "volume": 340.35012, "close_time": 1625795999999}, {"open_time": 1625796000000, "open": 2078.21, "high": 2118.53, "low": 2070.66, "close": 2113.02, "volume": 299.21438, "close_time": 1625799599999}, {"open_time": 1625799600000, "open": 2111.11, "high": 2135.61, "low": 2106.57, "close": 2121.75, "volume": 401.68906, "close_time": 1625803199999}, {"open_time": 1625803200000, "open": 2122.13, "high": 2151.68, "low": 2118.32, "close": 2141.6, "volume": 265.05424, "close_time": 1625806799999}, {"open_time": 1625806800000, "open": 2141.45, "high": 2159.2, "low": 2136.14, "close": 2136.89, "volume": 140.55729, "close_time": 1625810399999}, {"open_time": 1625810400000, "open": 2137.5, "high": 2137.99, "low": 2112.97, "close": 2125.05, "volume": 164.96579, "close_time": 1625813999999}, {"open_time": 1625814000000, "open": 2120.17, "high": 2125.35, "low": 2105.96, "close": 2125.35, "volume": 100.20537, "close_time": 1625817599999}, {"open_time": 1625817600000, "open": 2125.14, "high": 2125.14, "low": 2085.27, "close": 2095.75, "volume": 221.69766, "close_time": 1625821199999}, {"open_time": 1625821200000, "open": 2093.79, "high": 2123.22, "low": 2091.51, "close": 2103.79, "volume": 90.05953, "close_time": 1625824799999}, {"open_time": 1625824800000, "open": 2104.32, "high": 2108.11, "low": 2089.74, "close": 2096.18, "volume": 144.3839, "close_time": 1625828399999}, {"open_time": 1625828400000, "open": 2095.81, "high": 2095.81, "low": 2072.22, "close": 2080.4, "volume": 72.76662, "close_time": 1625831999999}, {"open_time": 1625832000000, "open": 2079.1, "high": 2112.21, "low": 2063.92, "close": 2112.21, "volume": 351.97702, "close_time": 1625835599999}, {"open_time": 1625835600000, "open": 2109.36, "high": 2149.33, "low": 2107.95, "close": 2141.08, "volume": 312.8045, "close_time": 1625839199999}, {"open_time": 1625839200000, "open": 2145.37, "high": 2189.23, "low": 2135.03, "close": 2183.43, "volume": 589.78485, "close_time": 1625842799999}, {"open_time": 1625842800000, "open": 2184.44, "high": 2184.79, "low": 2164.36, "close": 2173.97, "volume": 182.76262, "close_time": 1625846399999}, {"open_time": 1625846400000, "open": 2171.31, "high": 2183.73, "low": 2156.76, "close": 2160.98, "volume": 150.11851, "close_time": 1625849999999}, {"open_time": 1625850000000, "open": 2160.1, "high": 2162.71, "low": 2137.46, "close": 2146.11, "volume": 160.11576, "close_time": 1625853599999}, {"open_time": 1625853600000, "open": 2144.21, "high": 2145.9, "low": 2127.42, "close": 2130.85, "volume": 355.4312, "close_time": 1625857199999}, {"open_time": 1625857200000, "open": 2130.85, "high": 2142.74, "low": 2121.56, "close": 2134.0, "volume": 163.77333, "close_time": 1625860799999}, {"open_time": 1625860800000, "open": 2133.59, "high": 2137.96, "low": 2123.93, "close": 2134.82, "volume": 98.97545, "close_time": 1625864399999}, {"open_time": 1625864400000, "open": 2134.49, "high": 2163.9, "low": 2128.26, "close": 2148.45, "volume": 208.57939, "close_time": 1625867999999}, {"open_time": 1625868000000, "open": 2148.45, "high": 2167.71, "low": 2146.25, "close": 2164.51, "volume": 186.81465, "close_time": 1625871599999}, {"open_time": 1625871600000, "open": 2165.53, "high": 2167.73, "low": 2144.38, "close": 2146.79, "volume": 89.63488, "close_time": 1625875199999}, {"open_time": 1625875200000, "open": 2148.04, "high": 2191.45, "low": 2140.0, "close": 2177.62, "volume": 275.4918, "close_time": 1625878799999}, {"open_time": 1625878800000, "open": 2176.64, "high": 2176.64, "low": 2148.29, "close": 2149.1, "volume": 117.35767, "close_time": 1625882399999}, {"open_time": 1625882400000, "open": 2147.93, "high": 2150.98, "low": 2130.01, "close": 2133.82, "volume": 131.14193, "close_time": 1625885999999}, {"open_time": 1625886000000, "open": 2136.68, "high": 2145.35, "low": 2123.96, "close": 2134.1, "volume": 204.46414, "close_time": 1625889599999}, {"open_time": 1625889600000, "open": 2132.8, "high": 2141.48, "low": 2104.92, "close": 2108.42, "volume": 180.31546, "close_time": 1625893199999}, {"open_time": 1625893200000, "open": 2106.12, "high": 2123.34, "low": 2095.56, "close": 2117.69, "volume": 271.29575, "close_time": 1625896799999}, {"open_time": 1625896800000, "open": 2112.34, "high": 2136.45, "low": 2108.36, "close": 2132.42, "volume": 78.24864, "close_time": 1625900399999}, {"open_time": 1625900400000, "open": 2132.14, "high": 2132.14, "low": 2105.76, "close": 2121.3, "volume": 67.96606, "close_time": 1625903999999}, {"open_time": 1625904000000, "open": 2121.48, "high": 2138.49, "low": 2113.32, "close": 2125.24, "volume": 86.57403, "close_time": 1625907599999}, {"open_time": 1625907600000, "open": 2120.77, "high": 2130.83, "low": 2114.63, "close": 2114.63, "volume": 47.19599, "close_time": 1625911199999}, {"open_time": 1625911200000, "open": 2116.83, "high": 2123.67, "low": 2086.13, "close": 2090.7, "volume": 111.95943, "close_time": 1625914799999}, {"open_time": 1625914800000, "open": 2089.13, "high": 2123.58, "low": 2088.09, "close": 2109.87, "volume": 193.19283, "close_time": 1625918399999}, {"open_time": 1625918400000, "open": 2108.82, "high": 2119.16, "low": 2104.21, "close": 2118.0, "volume": 95.74077, "close_time": 1625921999999}, {"open_time": 1625922000000, "open": 2115.08, "high": 2121.22, "low": 2092.09, "close": 2099.3, "volume": 119.92191, "close_time": 1625925599999}, {"open_time": 1625925600000, "open": 2097.22, "high": 2114.53, "low": 2097.22, "close": 2110.73, "volume": 65.52546, "close_time": 1625929199999}, {"open_time": 1625929200000, "open": 2112.51, "high": 2126.63, "low": 2108.32, "close": 2118.43, "volume": 63.94884, "close_time": 1625932799999}, {"open_time": 1625932800000, "open": 2118.62, "high": 2159.0, "low": 2117.21, "close": 2135.05, "volume": 215.40878, "close_time": 1625936399999}, {"open_time": 1625936400000, "open": 2133.0, "high": 2133.0, "low": 2074.41, "close": 2088.28, "volume": 472.87527, "close_time": 1625939999999}, {"open_time": 1625940000000, "open": 2083.97, "high": 2096.07, "low": 2081.61, "close": 2096.07, "volume": 63.49545, "close_time": 1625943599999}, {"open_time": 1625943600000, "open": 2095.6, "high": 2110.0, "low": 2089.36, "close": 2093.05, "volume": 68.80713, "close_time": 1625947199999}, {"open_time": 1625947200000, "open": 2091.26, "high": 2097.67, "low": 2077.85, "close": 2094.67, "volume": 231.65113, "close_time": 1625950799999}, {"open_time": 1625950800000, "open": 2096.26, "high": 2106.62, "low": 2089.8, "close": 2105.08, "volume": 29.53388, "close_time": 1625954399999}, {"open_time": 1625954400000, "open": 2107.52, "high": 2119.0, "low": 2104.65, "close": 2115.73, "volume": 307.85847, "close_time": 1625957999999}, {"open_time": 1625958000000, "open": 2117.04, "high": 2129.32, "low": 2108.19, "close": 2110.65, "volume": 65.43608, "close_time": 1625961599999}, {"open_time": 1625961600000, "open": 2111.49, "high": 2138.26, "low": 2108.15, "close": 2117.92, "volume": 101.3519, "close_time": 1625965199999}, {"open_time": 1625965200000, "open": 2114.05, "high": 2125.59, "low": 2109.36, "close": 2116.71, "volume": 68.21364, "close_time": 1625968799999}, {"open_time": 1625968800000, "open": 2116.71, "high": 2119.38, "low": 2096.24, "close": 2096.89, "volume": 52.21286, "close_time": 1625972399999}, {"open_time": 1625972400000, "open": 2095.43, "high": 2101.75, "low": 2084.15, "close": 2090.6, "volume": 51.84924, "close_time": 1625975999999}, {"open_time": 1625976000000, "open": 2090.6, "high": 2097.31, "low": 2080.92, "close": 2094.01, "volume": 58.71754, "close_time": 1625979599999}, {"open_time": 1625979600000, "open": 2092.65, "high": 2102.59, "low": 2090.17, "close": 2100.5, "volume": 14.04291, "close_time": 1625983199999}, {"open_time": 1625983200000, "open": 2103.46, "high": 2107.55, "low": 2087.73, "close": 2091.52, "volume": 49.12259, "close_time": 1625986799999}, {"open_time": 1625986800000, "open": 2090.29, "high": 2103.03, "low": 2088.76, "close": 2097.58, "volume": 27.95725, "close_time": 1625990399999}, {"open_time": 1625990400000, "open": 2096.65, "high": 2119.48, "low": 2093.23, "close": 2112.08, "volume": 57.54706, "close_time": 1625993999999}, {"open_time": 1625994000000, "open": 2113.41, "high": 2129.21, "low": 2108.55, "close": 2121.34, "volume": 110.14911, "close_time": 1625997599999}, {"open_time": 1625997600000, "open": 2120.18, "high": 2134.24, "low": 2111.33, "close": 2120.63, "volume": 36.1915, "close_time": 1626001199999}, {"open_time": 1626001200000, "open": 2122.02, "high": 2129.85, "low": 2115.52, "close": 2128.5, "volume": 42.94041, "close_time": 1626004799999}, {"open_time": 1626004800000, "open": 2130.16, "high": 2138.26, "low": 2120.56, "close": 2122.75, "volume": 42.9725, "close_time": 1626008399999}, {"open_time": 1626008400000, "open": 2124.17, "high": 2135.15, "low": 2113.69, "close": 2133.86, "volume": 107.31148, "close_time": 1626011999999}, {"open_time": 1626012000000, "open": 2135.87, "high": 2147.95, "low": 2127.08, "close": 2146.81, "volume": 170.23633, "close_time": 1626015599999}, {"open_time": 1626015600000, "open": 2146.39, "high": 2150.0, "low": 2134.92, "close": 2146.05, "volume": 124.5898, "close_time": 1626019199999}, {"open_time": 1626019200000, "open": 2148.46, "high": 2155.71, "low": 2127.82, "close": 2148.44, "volume": 94.18516, "close_time": 1626022799999}, {"open_time": 1626022800000, "open": 2150.89, "high": 2150.89, "low": 2140.33, "close": 2141.87, "volume": 50.67867, "close_time": 1626026399999}, {"open_time": 1626026400000, "open": 2142.48, "high": 2143.33, "low": 2135.38, "close": 2142.79, "volume": 29.50574, "close_time": 1626029999999}, {"open_time": 1626030000000, "open": 2142.23, "high": 2143.77, "low": 2131.15, "close": 2132.75, "volume": 8.6257, "close_time": 1626033599999}, {"open_time": 1626033600000, "open": 2134.54, "high": 2141.28, "low": 2129.0, "close": 2129.0, "volume": 40.43639, "close_time": 1626037199999}, {"open_time": 1626037200000, "open": 2128.7, "high": 2173.41, "low": 2125.0, "close": 2165.07, "volume": 178.76964, "close_time": 1626040799999}, {"open_time": 1626040800000, "open": 2168.62, "high": 2171.83, "low": 2140.28, "close": 2150.36, "volume": 418.82209, "close_time": 1626044399999}, {"open_time": 1626044400000, "open": 2149.51, "high": 2149.51, "low": 2133.99, "close": 2139.38, "volume": 77.30541, "close_time": 1626047999999}, {"open_time": 1626048000000, "open": 2139.23, "high": 2139.8, "low": 2125.49, "close": 2134.7, "volume": 81.74291, "close_time": 1626051599999}, {"open_time": 1626051600000, "open": 2131.34, "high": 2138.99, "low": 2126.95, "close": 2136.12, "volume": 32.52196, "close_time": 1626055199999}, {"open_time": 1626055200000, "open": 2136.06, "high": 2156.97, "low": 2135.36, "close": 2155.84, "volume": 40.41025, "close_time": 1626058799999}, {"open_time": 1626058800000, "open": 2155.21, "high": 2168.05, "low": 2153.0, "close": 2161.84, "volume": 106.54177, "close_time": 1626062399999}, {"open_time": 1626062400000, "open": 2166.49, "high": 2166.91, "low": 2146.76, "close": 2148.86, "volume": 194.99871, "close_time": 1626065999999}, {"open_time": 1626066000000, "open": 2149.52, "high": 2150.9, "low": 2140.01, "close": 2150.77, "volume": 62.12182, "close_time": 1626069599999}, {"open_time": 1626069600000, "open": 2150.93, "high": 2160.17, "low": 2144.51, "close": 2158.23, "volume": 30.86739, "close_time": 1626073199999}, {"open_time": 1626073200000, "open": 2155.54, "high": 2159.69, "low": 2146.51, "close": 2146.55, "volume": 26.61084, "close_time": 1626076799999}, {"open_time": 1626076800000, "open": 2142.9, "high": 2156.92, "low": 2141.38, "close": 2141.9, "volume": 34.07124, "close_time": 1626080399999}, {"open_time": 1626080400000, "open": 2141.17, "high": 2145.63, "low": 2130.04, "close": 2130.95, "volume": 29.29617, "close_time": 1626083999999}, {"open_time": 1626084000000, "open": 2130.04, "high": 2130.04, "low": 2101.36, "close": 2110.43, "volume": 122.05391, "close_time": 1626087599999}, {"open_time": 1626087600000, "open": 2109.26, "high": 2115.4, "low": 2101.98, "close": 2102.19, "volume": 98.38297, "close_time": 1626091199999}, {"open_time": 1626091200000, "open": 2100.32, "high": 2111.06, "low": 2092.64, "close": 2109.0, "volume": 74.10446, "close_time": 1626094799999}, {"open_time": 1626094800000, "open": 2106.9, "high": 2108.59, "low": 2094.41, "close": 2108.2, "volume": 124.02686, "close_time": 1626098399999}, {"open_time": 1626098400000, "open": 2106.79, "high": 2106.79, "low": 2096.8, "close": 2098.32, "volume": 133.53349, "close_time": 1626101999999}, {"open_time": 1626102000000, "open": 2095.0, "high": 2111.62, "low": 2083.71, "close": 2087.82, "volume": 386.37149, "close_time": 1626105599999}, {"open_time": 1626105600000, "open": 2087.5, "high": 2096.7, "low": 2034.04, "close": 2049.31, "volume": 798.96525, "close_time": 1626109199999}, {"open_time": 1626109200000, "open": 2048.76, "high": 2051.49, "low": 2026.44, "close": 2031.28, "volume": 669.51521, "close_time": 1626112799999}, {"open_time": 1626112800000, "open": 2029.75, "high": 2038.02, "low": 2010.81, "close": 2026.55, "volume": 196.25504, "close_time": 1626116399999}, {"open_time": 1626116400000, "open": 2024.29, "high": 2049.0, "low": 2007.95, "close": 2020.45, "volume": 258.25805, "close_time": 1626119999999}, {"open_time": 1626120000000, "open": 2018.57, "high": 2035.91, "low": 2009.32, "close": 2026.87, "volume": 188.56246, "close_time": 1626123599999}, {"open_time": 1626123600000, "open": 2027.33, "high": 2036.61, "low": 2026.58, "close": 2029.82, "volume": 79.99622, "close_time": 1626127199999}, {"open_time": 1626127200000, "open": 2030.88, "high": 2042.24, "low": 2030.88, "close": 2036.91, "volume": 62.85559, "close_time": 1626130799999}, {"open_time": 1626130800000, "open": 2037.46, "high": 2039.38, "low": 2029.07, "close": 2032.37, "volume": 119.03349, "close_time": 1626134399999}, {"open_time": 1626134400000, "open": 2032.16, "high": 2043.92, "low": 2013.97, "close": 2030.71, "volume": 182.45454, "close_time": 1626137999999}, {"open_time": 1626138000000, "open": 2031.83, "high": 2033.21, "low": 2017.39, "close": 2029.78, "volume": 85.48452, "close_time": 1626141599999}, {"open_time": 1626141600000, "open": 2032.57, "high": 2035.67, "low": 2024.11, "close": 2029.56, "volume": 245.62806, "close_time": 1626145199999}, {"open_time": 1626145200000, "open": 2029.56, "high": 2038.51, "low": 2027.98, "close": 2030.0, "volume": 36.17113, "close_time": 1626148799999}, {"open_time": 1626148800000, "open": 2030.69, "high": 2033.72, "low": 2022.81, "close": 2023.27, "volume": 246.1719, "close_time": 1626152399999}, {"open_time": 1626152400000, "open": 2023.6, "high": 2024.04, "low": 1977.75, "close": 1982.59, "volume": 489.27237, "close_time": 1626155999999}, {"open_time": 1626156000000, "open": 1983.68, "high": 2012.34, "low": 1983.68, "close": 2002.94, "volume": 160.90602, "close_time": 1626159599999}, {"open_time": 1626159600000, "open": 2004.25, "high": 2033.92, "low": 2004.25, "close": 2025.63, "volume": 165.58997, "close_time": 1626163199999}, {"open_time": 1626163200000, "open": 2030.16, "high": 2032.72, "low": 2019.76, "close": 2029.54, "volume": 49.73342, "close_time": 1626166799999}, {"open_time": 1626166800000, "open": 2026.33, "high": 2030.05, "low": 2014.19, "close": 2030.05, "volume": 30.92171, "close_time": 1626170399999}, {"open_time": 1626170400000, "open": 2030.44, "high": 2046.55, "low": 2017.4, "close": 2022.24, "volume": 119.78964, "close_time": 1626173999999}, {"open_time": 1626174000000, "open": 2023.13, "high": 2024.84, "low": 1993.75, "close": 1998.65, "volume": 190.97087, "close_time": 1626177599999}, {"open_time": 1626177600000, "open": 1995.98, "high": 2000.66, "low": 1962.18, "close": 1969.44, "volume": 335.8734, "close_time": 1626181199999}, {"open_time": 1626181200000, "open": 1967.72, "high": 1988.98, "low": 1960.81, "close": 1979.28, "volume": 195.87863, "close_time": 1626184799999}, {"open_time": 1626184800000, "open": 1983.2, "high": 1983.2, "low": 1970.72, "close": 1976.15, "volume": 284.02512, "close_time": 1626188399999}, {"open_time": 1626188400000, "open": 1973.33, "high": 2007.04, "low": 1973.33, "close": 1997.35, "volume": 214.46854, "close_time": 1626191999999}, {"open_time": 1626192000000, "open": 1997.34, "high": 2006.82, "low": 1984.91, "close": 1991.1, "volume": 99.85601, "close_time": 1626195599999}, {"open_time": 1626195600000, "open": 1995.15, "high": 2000.48, "low": 1986.88, "close": 1989.21, "volume": 27.17596, "close_time": 1626199199999}, {"open_time": 1626199200000, "open": 1985.91, "high": 1986.17, "low": 1961.62, "close": 1962.21, "volume": 219.65321, "close_time": 1626202799999}, {"open_time": 1626202800000, "open": 1960.72, "high": 1968.23, "low": 1918.3, "close": 1924.88, "volume": 823.26892, "close_time": 1626206399999}, {"open_time": 1626206400000, "open": 1921.83, "high": 1950.38, "low": 1920.07, "close": 1949.96, "volume": 237.01467, "close_time": 1626209999999}, {"open_time": 1626210000000, "open": 1948.5, "high": 1965.77, "low": 1934.19, "close": 1944.07, "volume": 304.20222, "close_time": 1626213599999}, {"open_time": 1626213600000, "open": 1946.35, "high": 1950.12, "low": 1925.98, "close": 1937.35, "volume": 101.76296, "close_time": 1626217199999}, {"open_time": 1626217200000, "open": 1937.0, "high": 1948.99, "low": 1929.23, "close": 1940.79, "volume": 424.16067, "close_time": 1626220799999}, {"open_time": 1626220800000, "open": 1942.58, "high": 1945.67, "low": 1894.77, "close": 1906.17, "volume": 490.99727, "close_time": 1626224399999}, {"open_time": 1626224400000, "open": 1901.76, "high": 1916.97, "low": 1884.65, "close": 1904.8, "volume": 424.7285, "close_time": 1626227999999}, {"open_time": 1626228000000, "open": 1906.55, "high": 1920.39, "low": 1905.58, "close": 1913.65, "volume": 92.47155, "close_time": 1626231599999}, {"open_time": 1626231600000, "open": 1916.42, "high": 1917.0, "low": 1864.0, "close": 1883.56, "volume": 580.44372, "close_time": 1626235199999}, {"open_time": 1626235200000, "open": 1882.97, "high": 1897.17, "low": 1879.39, "close": 1890.65, "volume": 118.87226, "close_time": 1626238799999}, {"open_time": 1626238800000, "open": 1890.65, "high": 1894.49, "low": 1868.08, "close": 1875.0, "volume": 161.63648, "close_time": 1626242399999}, {"open_time": 1626242400000, "open": 1875.0, "high": 1889.53, "low": 1865.14, "close": 1875.95, "volume": 121.71352, "close_time": 1626245999999}, {"open_time": 1626246000000, "open": 1879.79, "high": 1906.17, "low": 1879.79, "close": 1898.66, "volume": 85.25561, "close_time": 1626249599999}, {"open_time": 1626249600000, "open": 1899.65, "high": 1902.7, "low": 1876.63, "close": 1878.2, "volume": 141.79632, "close_time": 1626253199999}, {"open_time": 1626253200000, "open": 1877.71, "high": 1955.72, "low": 1871.48, "close": 1936.19, "volume": 585.95532, "close_time": 1626256799999}, {"open_time": 1626256800000, "open": 1937.19, "high": 1955.17, "low": 1927.34, "close": 1942.57, "volume": 144.02687, "close_time": 1626260399999}, {"open_time": 1626260400000, "open": 1944.67, "high": 1952.02, "low": 1939.42, "close": 1946.78, "volume": 37.41544, "close_time": 1626263999999}, {"open_time": 1626264000000, "open": 1949.39, "high": 1957.13, "low": 1939.41, "close": 1941.17, "volume": 77.40326, "close_time": 1626267599999}, {"open_time": 1626267600000, "open": 1947.34, "high": 2009.84, "low": 1947.34, "close": 2005.84, "volume": 496.38158, "close_time": 1626271199999}, {"open_time": 1626271200000, "open": 2005.02, "high": 2019.06, "low": 1995.49, "close": 2013.03, "volume": 437.9445, "close_time": 1626274799999}, {"open_time": 1626274800000, "open": 2014.48, "high": 2015.59, "low": 1985.0, "close": 1995.89, "volume": 229.68737, "close_time": 1626278399999}, {"open_time": 1626278400000, "open": 1998.98, "high": 2006.56, "low": 1982.64, "close": 2000.5, "volume": 203.77399, "close_time": 1626281999999}, {"open_time": 1626282000000, "open": 2002.76, "high": 2007.6, "low": 1997.0, "close": 2003.0, "volume": 56.06535, "close_time": 1626285599999}, {"open_time": 1626285600000, "open": 2003.81, "high": 2014.58, "low": 1981.36, "close": 1987.11, "volume": 175.3305, "close_time": 1626289199999}, {"open_time": 1626289200000, "open": 1989.68, "high": 1989.68, "low": 1972.15, "close": 1979.17, "volume": 129.36402, "close_time": 1626292799999}, {"open_time": 1626292800000, "open": 1981.24, "high": 1994.81, "low": 1981.24, "close": 1990.3, "volume": 84.44724, "close_time": 1626296399999}, {"open_time": 1626296400000, "open": 1993.25, "high": 2001.05, "low": 1988.91, "close": 1993.1, "volume": 31.72928, "close_time": 1626299999999}, {"open_time": 1626300000000, "open": 1995.74, "high": 2010.31, "low": 1990.0, "close": 2004.74, "volume": 62.96514, "close_time": 1626303599999}, {"open_time": 1626303600000, "open": 2002.28, "high": 2002.33, "low": 1986.42, "close": 1994.32, "volume": 78.44981, "close_time": 1626307199999}, {"open_time": 1626307200000, "open": 1995.67, "high": 2007.04, "low": 1973.45, "close": 2004.32, "volume": 196.62133, "close_time": 1626310799999}, {"open_time": 1626310800000, "open": 2006.46, "high": 2039.84, "low": 1998.42, "close": 1999.89, "volume": 888.69037, "close_time": 1626314399999}, {"open_time": 1626314400000, "open": 2002.88, "high": 2013.68, "low": 1986.3, "close": 1991.27, "volume": 114.80109, "close_time": 1626317999999}, {"open_time": 1626318000000, "open": 1990.96, "high": 1990.97, "low": 1979.1, "close": 1979.77, "volume": 620.11824, "close_time": 1626321599999}, {"open_time": 1626321600000, "open": 1977.78, "high": 1983.74, "low": 1956.22, "close": 1972.1, "volume": 281.62647, "close_time": 1626325199999}, {"open_time": 1626325200000, "open": 1971.73, "high": 1971.73, "low": 1956.92, "close": 1964.22, "volume": 111.91264, "close_time": 1626328799999}, {"open_time": 1626328800000, "open": 1962.0, "high": 1971.09, "low": 1947.43, "close": 1957.52, "volume": 91.072, "close_time": 1626332399999}, {"open_time": 1626332400000, "open": 1953.5, "high": 1960.16, "low": 1943.0, "close": 1953.64, "volume": 102.54231, "close_time": 1626335999999}, {"open_time": 1626336000000, "open": 1952.53, "high": 1967.97, "low": 1946.64, "close": 1958.59, "volume": 120.44336, "close_time": 1626339599999}, {"open_time": 1626339600000, "open": 1956.1, "high": 1978.0, "low": 1953.58, "close": 1966.68, "volume": 88.0724, "close_time": 1626343199999}, {"open_time": 1626343200000, "open": 1969.73, "high": 1976.38, "low": 1909.54, "close": 1918.78, "volume": 309.7518, "close_time": 1626346799999}, {"open_time": 1626346800000, "open": 1914.35, "high": 1923.52, "low": 1905.0, "close": 1914.62, "volume": 148.70257, "close_time": 1626350399999}, {"open_time": 1626350400000, "open": 1911.97, "high": 1940.34, "low": 1888.2, "close": 1900.42, "volume": 427.83194, "close_time": 1626353999999}, {"open_time": 1626354000000, "open": 1897.65, "high": 1926.01, "low": 1884.46, "close": 1920.4, "volume": 404.05448, "close_time": 1626357599999}, {"open_time": 1626357600000, "open": 1921.53, "high": 1934.24, "low": 1907.96, "close": 1919.37, "volume": 107.50537, "close_time": 1626361199999}, {"open_time": 1626361200000, "open": 1919.01, "high": 1929.94, "low": 1911.56, "close": 1913.73, "volume": 95.20901, "close_time": 1626364799999}, {"open_time": 1626364800000, "open": 1912.27, "high": 1918.54, "low": 1888.19, "close": 1899.64, "volume": 336.21527, "close_time": 1626368399999}, {"open_time": 1626368400000, "open": 1901.71, "high": 1907.19, "low": 1882.0, "close": 1898.66, "volume": 268.2893, "close_time": 1626371999999}, {"open_time": 1626372000000, "open": 1900.0, "high": 1924.53, "low": 1896.02, "close": 1916.75, "volume": 192.12198, "close_time": 1626375599999}, {"open_time": 1626375600000, "open": 1915.14, "high": 1929.36, "low": 1907.15, "close": 1921.79, "volume": 182.68356, "close_time": 1626379199999}, {"open_time": 1626379200000, "open": 1921.45, "high": 1930.07, "low": 1918.1, "close": 1926.23, "volume": 74.08049, "close_time": 1626382799999}, {"open_time": 1626382800000, "open": 1926.31, "high": 1935.38, "low": 1915.92, "close": 1917.15, "volume": 45.48498, "close_time": 1626386399999}, {"open_time": 1626386400000, "open": 1918.96, "high": 1933.62, "low": 1912.31, "close": 1922.86, "volume": 79.78638, "close_time": 1626389999999}, {"open_time": 1626390000000, "open": 1926.23, "high": 1929.01, "low": 1901.25, "close": 1916.17, "volume": 121.30882, "close_time": 1626393599999}, {"open_time": 1626393600000, "open": 1919.16, "high": 1926.25, "low": 1895.5, "close": 1909.44, "volume": 121.75086, "close_time": 1626397199999}, {"open_time": 1626397200000, "open": 1909.16, "high": 1928.93, "low": 1907.35, "close": 1925.94, "volume": 159.13535, "close_time": 1626400799999}, {"open_time": 1626400800000, "open": 1927.14, "high": 1957.22, "low": 1927.14, "close": 1945.93, "volume": 266.2727, "close_time": 1626404399999}, {"open_time": 1626404400000, "open": 1949.26, "high": 1955.72, "low": 1945.36, "close": 1951.81, "volume": 83.51367, "close_time": 1626407999999}, {"open_time": 1626408000000, "open": 1951.15, "high": 1965.44, "low": 1942.13, "close": 1944.91, "volume": 571.74483, "close_time": 1626411599999}, {"open_time": 1626411600000, "open": 1946.66, "high": 1947.68, "low": 1925.03, "close": 1930.82, "volume": 520.14942, "close_time": 1626415199999}, {"open_time": 1626415200000, "open": 1927.71, "high": 1927.93, "low": 1905.56, "close": 1908.34, "volume": 83.96801, "close_time": 1626418799999}, {"open_time": 1626418800000, "open": 1909.21, "high": 1923.95, "low": 1897.23, "close": 1913.08, "volume": 564.63959, "close_time": 1626422399999}, {"open_time": 1626422400000, "open": 1911.98, "high": 1911.98, "low": 1858.17, "close": 1873.1, "volume": 846.89952, "close_time": 1626425999999}, {"open_time": 1626426000000, "open": 1870.81, "high": 1879.37, "low": 1861.69, "close": 1870.89, "volume": 98.8402, "close_time": 1626429599999}, {"open_time": 1626429600000, "open": 1868.6, "high": 1876.26, "low": 1850.0, "close": 1867.64, "volume": 227.95292, "close_time": 1626433199999}, {"open_time": 1626433200000, "open": 1865.37, "high": 1870.89, "low": 1851.22, "close": 1852.32, "volume": 259.56271, "close_time": 1626436799999}, {"open_time": 1626436800000, "open": 1852.01, "high": 1895.26, "low": 1850.76, "close": 1889.65, "volume": 383.14233, "close_time": 1626440399999}, {"open_time": 1626440400000, "open": 1889.55, "high": 1917.15, "low": 1889.55, "close": 1897.33, "volume": 271.32128, "close_time": 1626443999999}, {"open_time": 1626444000000, "open": 1899.6, "high": 1914.73, "low": 1893.45, "close": 1907.46, "volume": 128.28878, "close_time": 1626447599999}, {"open_time": 1626447600000, "open": 1911.42, "high": 1934.64, "low": 1905.8, "close": 1933.61, "volume": 191.34041, "close_time": 1626451199999}, {"open_time": 1626451200000, "open": 1935.0, "high": 1940.04, "low": 1915.37, "close": 1928.02, "volume": 258.38161, "close_time": 1626454799999}, {"open_time": 1626454800000, "open": 1927.51, "high": 1935.28, "low": 1917.12, "close": 1925.16, "volume": 123.53746, "close_time": 1626458399999}, {"open_time": 1626458400000, "open": 1924.16, "high": 1924.17, "low": 1913.67, "close": 1918.59, "volume": 79.39635, "close_time": 1626461999999}, {"open_time": 1626462000000, "open": 1918.38, "high": 1926.42, "low": 1904.16, "close": 1913.49, "volume": 136.62146, "close_time": 1626465599999}, {"open_time": 1626465600000, "open": 1913.51, "high": 1919.36, "low": 1900.72, "close": 1901.36, "volume": 56.57504, "close_time": 1626469199999}, {"open_time": 1626469200000, "open": 1901.92, "high": 1903.42, "low": 1892.12, "close": 1895.0, "volume": 144.87498, "close_time": 1626472799999}, {"open_time": 1626472800000, "open": 1895.0, "high": 1903.06, "low": 1876.59, "close": 1879.44, "volume": 108.88227, "close_time": 1626476399999}, {"open_time": 1626476400000, "open": 1877.95, "high": 1885.84, "low": 1870.26, "close": 1876.4, "volume": 153.83732, "close_time": 1626479999999}, {"open_time": 1626480000000, "open": 1875.5, "high": 1899.45, "low": 1865.07, "close": 1898.84, "volume": 189.94928, "close_time": 1626483599999}, {"open_time": 1626483600000, "open": 1900.04, "high": 1900.05, "low": 1867.24, "close": 1874.68, "volume": 98.25955, "close_time": 1626487199999}, {"open_time": 1626487200000, "open": 1874.61, "high": 1875.48, "low": 1858.04, "close": 1866.42, "volume": 132.23369, "close_time": 1626490799999}, {"open_time": 1626490800000, "open": 1865.36, "high": 1875.69, "low": 1863.01, "close": 1866.8, "volume": 40.20269, "close_time": 1626494399999}, {"open_time": 1626494400000, "open": 1869.33, "high": 1885.7, "low": 1862.31, "close": 1880.89, "volume": 67.77125, "close_time": 1626497999999}, {"open_time": 1626498000000, "open": 1878.98, "high": 1888.47, "low": 1877.87, "close": 1884.24, "volume": 32.84853, "close_time": 1626501599999}, {"open_time": 1626501600000, "open": 1886.54, "high": 1895.06, "low": 1883.99, "close": 1894.37, "volume": 51.83653, "close_time": 1626505199999}, {"open_time": 1626505200000, "open": 1892.63, "high": 1892.63, "low": 1877.15, "close": 1880.07, "volume": 72.88201, "close_time": 1626508799999}, {"open_time": 1626508800000, "open": 1875.84, "high": 1908.96, "low": 1867.43, "close": 1892.31, "volume": 338.29664, "close_time": 1626512399999}, {"open_time": 1626512400000, "open": 1895.77, "high": 1898.19, "low": 1878.29, "close": 1878.29, "volume": 72.09369, "close_time": 1626515999999}, {"open_time": 1626516000000, "open": 1879.96, "high": 1880.11, "low": 1853.23, "close": 1853.69, "volume": 145.29702, "close_time": 1626519599999}, {"open_time": 1626519600000, "open": 1852.91, "high": 1867.49, "low": 1845.2, "close": 1863.96, "volume": 139.32256, "close_time": 1626523199999}, {"open_time": 1626523200000, "open": 1864.0, "high": 1878.29, "low": 1860.0, "close": 1873.93, "volume": 39.37332, "close_time": 1626526799999}, {"open_time": 1626526800000, "open": 1873.34, "high": 1895.75, "low": 1861.97, "close": 1882.09, "volume": 301.84118, "close_time": 1626530399999}, {"open_time": 1626530400000, "open": 1883.47, "high": 1892.64, "low": 1880.31, "close": 1881.17, "volume": 71.19718, "close_time": 1626533999999}, {"open_time": 1626534000000, "open": 1884.16, "high": 1887.5, "low": 1872.14, "close": 1884.2, "volume": 90.42083, "close_time": 1626537599999}, {"open_time": 1626537600000, "open": 1888.09, "high": 1916.08, "low": 1882.4, "close": 1898.62, "volume": 194.84284, "close_time": 1626541199999}, {"open_time": 1626541200000, "open": 1902.59, "high": 1903.41, "low": 1879.16, "close": 1894.79, "volume": 124.73489, "close_time": 1626544799999}, {"open_time": 1626544800000, "open": 1895.32, "high": 1911.5, "low": 1889.59, "close": 1902.62, "volume": 116.77202, "close_time": 1626548399999}, {"open_time": 1626548400000, "open": 1903.58, "high": 1919.63, "low": 1897.54, "close": 1910.77, "volume": 201.54939, "close_time": 1626551999999}, {"open_time": 1626552000000, "open": 1912.25, "high": 1914.33, "low": 1898.21, "close": 1898.42, "volume": 39.33263, "close_time": 1626555599999}, {"open_time": 1626555600000, "open": 1898.75, "high": 1913.86, "low": 1892.68, "close": 1907.04, "volume": 69.92501, "close_time": 1626559199999}, {"open_time": 1626559200000, "open": 1907.77, "high": 1907.77, "low": 1895.67, "close": 1899.39, "volume": 44.55945, "close_time": 1626562799999}, {"open_time": 1626562800000, "open": 1896.4, "high": 1901.42, "low": 1889.36, "close": 1898.24, "volume": 79.34275, "close_time": 1626566399999}, {"open_time": 1626566400000, "open": 1899.16, "high": 1987.27, "low": 1899.16, "close": 1970.45, "volume": 597.393, "close_time": 1626569999999}, {"open_time": 1626570000000, "open": 1974.11, "high": 1986.5, "low": 1961.55, "close": 1977.42, "volume": 369.19855, "close_time": 1626573599999}, {"open_time": 1626573600000, "open": 1979.04, "high": 1993.6, "low": 1972.21, "close": 1981.94, "volume": 60.30268, "close_time": 1626577199999}, {"open_time": 1626577200000, "open": 1984.51, "high": 1986.23, "low": 1971.0, "close": 1981.43, "volume": 154.40908, "close_time": 1626580799999}, {"open_time": 1626580800000, "open": 1983.89, "high": 1994.52, "low": 1972.01, "close": 1974.95, "volume": 475.82243, "close_time": 1626584399999}, {"open_time": 1626584400000, "open": 1976.61, "high": 1983.21, "low": 1974.0, "close": 1980.94, "volume": 47.28793, "close_time": 1626587999999}, {"open_time": 1626588000000, "open": 1979.16, "high": 1980.3, "low": 1953.91, "close": 1960.19, "volume": 131.04579, "close_time": 1626591599999}, {"open_time": 1626591600000, "open": 1956.5, "high": 1969.23, "low": 1953.63, "close": 1958.36, "volume": 102.19551, "close_time": 1626595199999}, {"open_time": 1626595200000, "open": 1957.88, "high": 1973.79, "low": 1957.87, "close": 1968.8, "volume": 95.13937, "close_time": 1626598799999}, {"open_time": 1626598800000, "open": 1967.34, "high": 1973.98, "low": 1961.39, "close": 1963.02, "volume": 8.00863, "close_time": 1626602399999}, {"open_time": 1626602400000, "open": 1960.1, "high": 1966.64, "low": 1950.77, "close": 1961.86, "volume": 17.40048, "close_time": 1626605999999}, {"open_time": 1626606000000, "open": 1962.1, "high": 1970.0, "low": 1958.61, "close": 1965.43, "volume": 40.32863, "close_time": 1626609599999}, {"open_time": 1626609600000, "open": 1965.42, "high": 1973.36, "low": 1956.72, "close": 1958.37, "volume": 63.35723, "close_time": 1626613199999}, {"open_time": 1626613200000, "open": 1958.68, "high": 1958.87, "low": 1942.34, "close": 1947.16, "volume": 55.03432, "close_time": 1626616799999}, {"open_time": 1626616800000, "open": 1946.18, "high": 1957.39, "low": 1901.25, "close": 1906.4, "volume": 327.97256, "close_time": 1626620399999}, {"open_time": 1626620400000, "open": 1906.97, "high": 1911.72, "low": 1881.52, "close": 1891.9, "volume": 333.38849, "close_time": 1626623999999}, {"open_time": 1626624000000, "open": 1890.08, "high": 1901.87, "low": 1878.22, "close": 1896.0, "volume": 225.65778, "close_time": 1626627599999}, {"open_time": 1626627600000, "open": 1895.16, "high": 1911.46, "low": 1892.24, "close": 1902.04, "volume": 115.84544, "close_time": 1626631199999}, {"open_time": 1626631200000, "open": 1904.92, "high": 1908.69, "low": 1898.44, "close": 1901.25, "volume": 65.64495, "close_time": 1626634799999}, {"open_time": 1626634800000, "open": 1900.94, "high": 1908.24, "low": 1899.24, "close": 1901.16, "volume": 51.20735, "close_time": 1626638399999}, {"open_time": 1626638400000, "open": 1899.24, "high": 1904.82, "low": 1893.76, "close": 1897.3, "volume": 60.97596, "close_time": 1626641999999}, {"open_time": 1626642000000, "open": 1893.66, "high": 1916.28, "low": 1890.94, "close": 1913.89, "volume": 120.97773, "close_time": 1626645599999}, {"open_time": 1626645600000, "open": 1914.83, "high": 1927.97, "low": 1882.55, "close": 1888.16, "volume": 164.88989, "close_time": 1626649199999}, {"open_time": 1626649200000, "open": 1884.16, "high": 1903.69, "low": 1881.6, "close": 1891.11, "volume": 63.01959, "close_time": 1626652799999}, {"open_time": 1626652800000, "open": 1890.0, "high": 1907.24, "low": 1881.4, "close": 1883.9, "volume": 70.5459, "close_time": 1626656399999}, {"open_time": 1626656400000, "open": 1883.22, "high": 1886.56, "low": 1865.94, "close": 1880.64, "volume": 266.07354, "close_time": 1626659999999}, {"open_time": 1626660000000, "open": 1880.8, "high": 1888.82, "low": 1873.18, "close": 1879.63, "volume": 49.98137, "close_time": 1626663599999}, {"open_time": 1626663600000, "open": 1876.92, "high": 1894.35, "low": 1876.14, "close": 1886.88, "volume": 40.10361, "close_time": 1626667199999}, {"open_time": 1626667200000, "open": 1888.58, "high": 1898.57, "low": 1881.31, "close": 1898.57, "volume": 113.43758, "close_time": 1626670799999}, {"open_time": 1626670800000, "open": 1899.32, "high": 1914.69, "low": 1891.42, "close": 1907.34, "volume": 223.37048, "close_time": 1626674399999}, {"open_time": 1626674400000, "open": 1911.07, "high": 1914.38, "low": 1898.45, "close": 1908.84, "volume": 42.54779, "close_time": 1626677999999}, {"open_time": 1626678000000, "open": 1906.18, "high": 1919.7, "low": 1888.24, "close": 1892.62, "volume": 155.77398, "close_time": 1626681599999}, {"open_time": 1626681600000, "open": 1889.49, "high": 1900.0, "low": 1874.61, "close": 1876.96, "volume": 113.89347, "close_time": 1626685199999}, {"open_time": 1626685200000, "open": 1875.67, "high": 1882.74, "low": 1866.8, "close": 1872.21, "volume": 582.39188, "close_time": 1626688799999}, {"open_time": 1626688800000, "open": 1870.82, "high": 1876.47, "low": 1855.66, "close": 1857.55, "volume": 158.21441, "close_time": 1626692399999}, {"open_time": 1626692400000, "open": 1855.49, "high": 1875.12, "low": 1855.26, "close": 1862.69, "volume": 103.70402, "close_time": 1626695999999}, {"open_time": 1626696000000, "open": 1860.99, "high": 1867.87, "low": 1805.14, "close": 1817.35, "volume": 709.52285, "close_time": 1626699599999}, {"open_time": 1626699600000, "open": 1811.65, "high": 1828.82, "low": 1805.0, "close": 1809.96, "volume": 256.88967, "close_time": 1626703199999}, {"open_time": 1626703200000, "open": 1806.44, "high": 1825.57, "low": 1805.52, "close": 1822.54, "volume": 249.45431, "close_time": 1626706799999}, {"open_time": 1626706800000, "open": 1819.92, "high": 1832.31, "low": 1816.45, "close": 1819.49, "volume": 95.87701, "close_time": 1626710399999}, {"open_time": 1626710400000, "open": 1818.54, "high": 1823.76, "low": 1814.05, "close": 1817.88, "volume": 244.46399, "close_time": 1626713999999}, {"open_time": 1626714000000, "open": 1819.92, "high": 1832.03, "low": 1817.19, "close": 1823.67, "volume": 79.97203, "close_time": 1626717599999}, {"open_time": 1626717600000, "open": 1826.12, "high": 1831.7, "low": 1813.77, "close": 1817.84, "volume": 45.4777, "close_time": 1626721199999}, {"open_time": 1626721200000, "open": 1817.66, "high": 1826.43, "low": 1808.29, "close": 1824.01, "volume": 141.37832, "close_time": 1626724799999}, {"open_time": 1626724800000, "open": 1825.9, "high": 1825.9, "low": 1817.72, "close": 1818.56, "volume": 29.72027, "close_time": 1626728399999}, {"open_time": 1626728400000, "open": 1819.43, "high": 1827.21, "low": 1811.0, "close": 1811.89, "volume": 80.03457, "close_time": 1626731999999}, {"open_time": 1626732000000, "open": 1812.09, "high": 1828.41, "low": 1810.42, "close": 1820.2, "volume": 59.52165, "close_time": 1626735599999}, {"open_time": 1626735600000, "open": 1821.97, "high": 1827.96, "low": 1816.61, "close": 1817.08, "volume": 39.3655, "close_time": 1626739199999}, {"open_time": 1626739200000, "open": 1819.1, "high": 1840.78, "low": 1813.53, "close": 1816.81, "volume": 154.56149, "close_time": 1626742799999}, {"open_time": 1626742800000, "open": 1814.82, "high": 1816.41, "low": 1779.28, "close": 1785.86, "volume": 347.54079, "close_time": 1626746399999}, {"open_time": 1626746400000, "open": 1782.5, "high": 1790.55, "low": 1750.0, "close": 1752.45, "volume": 429.35102, "close_time": 1626749999999}, {"open_time": 1626750000000, "open": 1751.29, "high": 1757.08, "low": 1719.01, "close": 1729.6, "volume": 703.81714, "close_time": 1626753599999}, {"open_time": 1626753600000, "open": 1727.49, "high": 1753.46, "low": 1725.24, "close": 1740.84, "volume": 198.73729, "close_time": 1626757199999}, {"open_time": 1626757200000, "open": 1739.21, "high": 1754.68, "low": 1738.81, "close": 1754.13, "volume": 79.71575, "close_time": 1626760799999}, {"open_time": 1626760800000, "open": 1754.81, "high": 1760.45, "low": 1747.27, "close": 1757.83, "volume": 73.95795, "close_time": 1626764399999}, {"open_time": 1626764400000, "open": 1758.89, "high": 1769.77, "low": 1757.66, "close": 1766.35, "volume": 100.30268, "close_time": 1626767999999}, {"open_time": 1626768000000, "open": 1762.52, "high": 1762.83, "low": 1736.19, "close": 1736.73, "volume": 168.52679, "close_time": 1626771599999}, {"open_time": 1626771600000, "open": 1738.78, "high": 1753.87, "low": 1718.8, "close": 1727.95, "volume": 237.03658, "close_time": 1626775199999}, {"open_time": 1626775200000, "open": 1729.47, "high": 1757.06, "low": 1722.54, "close": 1755.87, "volume": 303.47583, "close_time": 1626778799999}, {"open_time": 1626778800000, "open": 1757.1, "high": 1764.15, "low": 1743.6, "close": 1757.27, "volume": 88.90083, "close_time": 1626782399999}, {"open_time": 1626782400000, "open": 1756.65, "high": 1762.61, "low": 1746.37, "close": 1756.33, "volume": 78.89857, "close_time": 1626785999999}, {"open_time": 1626786000000, "open": 1757.23, "high": 1757.23, "low": 1737.16, "close": 1743.11, "volume": 184.00897, "close_time": 1626789599999}, {"open_time": 1626789600000, "open": 1744.3, "high": 1770.49, "low": 1738.85, "close": 1766.36, "volume": 328.18275, "close_time": 1626793199999}, {"open_time": 1626793200000, "open": 1770.44, "high": 1811.68, "low": 1763.06, "close": 1805.71, "volume": 496.26262, "close_time": 1626796799999}, {"open_time": 1626796800000, "open": 1806.52, "high": 1819.9, "low": 1778.36, "close": 1780.35, "volume": 429.28654, "close_time": 1626800399999}, {"open_time": 1626800400000, "open": 1780.99, "high": 1787.23, "low": 1776.67, "close": 1786.01, "volume": 100.63995, "close_time": 1626803999999}, {"open_time": 1626804000000, "open": 1784.24, "high": 1795.75, "low": 1782.66, "close": 1795.45, "volume": 107.77344, "close_time": 1626807599999}, {"open_time": 1626807600000, "open": 1795.84, "high": 1803.34, "low": 1786.45, "close": 1787.31, "volume": 90.0333, "close_time": 1626811199999}, {"open_time": 1626811200000, "open": 1789.61, "high": 1804.98, "low": 1789.16, "close": 1794.67, "volume": 75.22375, "close_time": 1626814799999}, {"open_time": 1626814800000, "open": 1794.18, "high": 1799.53, "low": 1778.85, "close": 1785.67, "volume": 101.54482, "close_time": 1626818399999}, {"open_time": 1626818400000, "open": 1785.07, "high": 1788.69, "low": 1765.44, "close": 1770.3, "volume": 185.04261, "close_time": 1626821999999}, {"open_time": 1626822000000, "open": 1771.61, "high": 1794.48, "low": 1771.49, "close": 1786.82, "volume": 111.20015, "close_time": 1626825599999}, {"open_time": 1626825600000, "open": 1787.35, "high": 1796.31, "low": 1766.35, "close": 1770.24, "volume": 150.49039, "close_time": 1626829199999}, {"open_time": 1626829200000, "open": 1770.0, "high": 1777.77, "low": 1753.5, "close": 1773.38, "volume": 239.21374, "close_time": 1626832799999}, {"open_time": 1626832800000, "open": 1777.61, "high": 1800.75, "low": 1777.52, "close": 1793.96, "volume": 224.38208, "close_time": 1626836399999}, {"open_time": 1626836400000, "open": 1795.55, "high": 1808.74, "low": 1789.48, "close": 1802.92, "volume": 100.09769, "close_time": 1626839999999}, {"open_time": 1626840000000, "open": 1801.63, "high": 1872.06, "low": 1801.63, "close": 1861.67, "volume": 681.16967, "close_time": 1626843599999}, {"open_time": 1626843600000, "open": 1863.1, "high": 1868.32, "low": 1852.54, "close": 1855.32, "volume": 137.39336, "close_time": 1626847199999}, {"open_time": 1626847200000, "open": 1856.56, "high": 1878.22, "low": 1856.56, "close": 1877.38, "volume": 132.27895, "close_time": 1626850799999}, {"open_time": 1626850800000, "open": 1878.64, "high": 1881.71, "low": 1863.07, "close": 1875.64, "volume": 67.82136, "close_time": 1626854399999}, {"open_time": 1626854400000, "open": 1875.82, "high": 1880.65, "low": 1860.95, "close": 1870.77, "volume": 186.01291, "close_time": 1626857999999}, {"open_time": 1626858000000, "open": 1872.53, "high": 1895.68, "low": 1866.16, "close": 1890.7, "volume": 173.89175, "close_time": 1626861599999}, {"open_time": 1626861600000, "open": 1892.97, "high": 1912.98, "low": 1888.71, "close": 1902.39, "volume": 183.94514, "close_time": 1626865199999}, {"open_time": 1626865200000, "open": 1902.46, "high": 1912.66, "low": 1894.7, "close": 1908.64, "volume": 148.10305, "close_time": 1626868799999}, {"open_time": 1626868800000, "open": 1908.82, "high": 1919.16, "low": 1898.06, "close": 1900.91, "volume": 164.42647, "close_time": 1626872399999}, {"open_time": 1626872400000, "open": 1902.99, "high": 1909.75, "low": 1893.56, "close": 1902.54, "volume": 148.17425, "close_time": 1626875999999}, {"open_time": 1626876000000, "open": 1907.51, "high": 1942.29, "low": 1906.02, "close": 1932.47, "volume": 182.24757, "close_time": 1626879599999}, {"open_time": 1626879600000, "open": 1935.63, "high": 1958.48, "low": 1928.81, "close": 1954.51, "volume": 293.64637, "close_time": 1626883199999}, {"open_time": 1626883200000, "open": 1954.88, "high": 2008.55, "low": 1949.74, "close": 1979.6, "volume": 758.57875, "close_time": 1626886799999}, {"open_time": 1626886800000, "open": 1978.61, "high": 1982.43, "low": 1955.17, "close": 1972.75, "volume": 579.62551, "close_time": 1626890399999}, {"open_time": 1626890400000, "open": 1972.06, "high": 2032.86, "low": 1954.63, "close": 1957.61, "volume": 1377.0, "close_time": 1626893999999}, {"open_time": 1626894000000, "open": 1958.02, "high": 1970.0, "low": 1935.39, "close": 1938.6, "volume": 1355.85967, "close_time": 1626897599999}, {"open_time": 1626897600000, "open": 1938.54, "high": 1952.7, "low": 1931.26, "close": 1948.58, "volume": 980.67837, "close_time": 1626901199999}, {"open_time": 1626901200000, "open": 1947.22, "high": 1961.47, "low": 1940.01, "close": 1949.71, "volume": 58.74742, "close_time": 1626904799999}, {"open_time": 1626904800000, "open": 1952.2, "high": 1983.9, "low": 1952.2, "close": 1981.12, "volume": 156.37149, "close_time": 1626908399999}, {"open_time": 1626908400000, "open": 1982.57, "high": 1995.44, "low": 1972.02, "close": 1995.44, "volume": 255.49166, "close_time": 1626911999999}, {"open_time": 1626912000000, "open": 1995.69, "high": 2024.18, "low": 1981.99, "close": 1987.25, "volume": 846.89828, "close_time": 1626915599999}, {"open_time": 1626915600000, "open": 1987.35, "high": 1993.7, "low": 1976.43, "close": 1980.75, "volume": 188.98744, "close_time": 1626919199999}, {"open_time": 1626919200000, "open": 1978.75, "high": 1983.51, "low": 1961.14, "close": 1963.93, "volume": 211.57954, "close_time": 1626922799999}, {"open_time": 1626922800000, "open": 1962.4, "high": 1988.84, "low": 1961.96, "close": 1977.03, "volume": 206.43478, "close_time": 1626926399999}, {"open_time": 1626926400000, "open": 1976.95, "high": 2004.66, "low": 1974.0, "close": 1987.8, "volume": 238.89753, "close_time": 1626929999999}, {"open_time": 1626930000000, "open": 1987.39, "high": 1995.59, "low": 1964.56, "close": 1970.54, "volume": 77.25121, "close_time": 1626933599999}, {"open_time": 1626933600000, "open": 1966.9, "high": 1987.27, "low": 1963.75, "close": 1986.67, "volume": 77.42495, "close_time": 1626937199999}, {"open_time": 1626937200000, "open": 1985.45, "high": 2012.56, "low": 1985.04, "close": 1991.58, "volume": 658.73524, "close_time": 1626940799999}, {"open_time": 1626940800000, "open": 1992.51, "high": 2018.6, "low": 1985.63, "close": 2007.75, "volume": 209.35524, "close_time": 1626944399999}, {"open_time": 1626944400000, "open": 2007.51, "high": 2009.59, "low": 1969.44, "close": 1980.72, "volume": 257.35888, "close_time": 1626947999999}, {"open_time": 1626948000000, "open": 1980.28, "high": 1993.16, "low": 1975.07, "close": 1984.37, "volume": 81.84473, "close_time": 1626951599999}, {"open_time": 1626951600000, "open": 1983.57, "high": 1986.89, "low": 1968.0, "close": 1981.02, "volume": 279.18502, "close_time": 1626955199999}, {"open_time": 1626955200000, "open": 1983.24, "high": 2012.44, "low": 1947.8, "close": 2008.82, "volume": 537.26449, "close_time": 1626958799999}, {"open_time": 1626958800000, "open": 2007.91, "high": 2011.22, "low": 1985.74, "close": 1990.51, "volume": 295.33505, "close_time": 1626962399999}, {"open_time": 1626962400000, "open": 1990.82, "high": 2000.5, "low": 1977.41, "close": 1997.74, "volume": 331.94456, "close_time": 1626965999999}, {"open_time": 1626966000000, "open": 1997.63, "high": 2041.36, "low": 1994.81, "close": 2033.63, "volume": 783.56521, "close_time": 1626969599999}, {"open_time": 1626969600000, "open": 2035.11, "high": 2046.15, "low": 2014.11, "close": 2019.52, "volume": 468.3062, "close_time": 1626973199999}, {"open_time": 1626973200000, "open": 2021.55, "high": 2034.67, "low": 2019.34, "close": 2034.3, "volume": 114.28437, "close_time": 1626976799999}, {"open_time": 1626976800000, "open": 2034.91, "high": 2038.64, "low": 2017.82, "close": 2024.72, "volume": 151.67281, "close_time": 1626980399999}, {"open_time": 1626980400000, "open": 2025.25, "high": 2030.57, "low": 2020.22, "close": 2026.76, "volume": 68.9695, "close_time": 1626983999999}, {"open_time": 1626984000000, "open": 2028.86, "high": 2029.44, "low": 2011.59, "close": 2018.04, "volume": 105.08305, "close_time": 1626987599999}, {"open_time": 1626987600000, "open": 2016.63, "high": 2027.11, "low": 2004.45, "close": 2004.45, "volume": 67.25998, "close_time": 1626991199999}, {"open_time": 1626991200000, "open": 2005.46, "high": 2015.28, "low": 1990.79, "close": 2005.0, "volume": 233.12336, "close_time": 1626994799999}, {"open_time": 1626994800000, "open": 2006.36, "high": 2027.01, "low": 2000.05, "close": 2024.7, "volume": 142.4764, "close_time": 1626998399999}, {"open_time": 1626998400000, "open": 2025.93, "high": 2034.67, "low": 2014.73, "close": 2027.97, "volume": 234.3356, "close_time": 1627001999999}, {"open_time": 1627002000000, "open": 2028.28, "high": 2070.44, "low": 2026.54, "close": 2068.36, "volume": 461.65193, "close_time": 1627005599999}, {"open_time": 1627005600000, "open": 2068.98, "high": 2077.06, "low": 2054.96, "close": 2064.52, "volume": 188.37568, "close_time": 1627009199999}, {"open_time": 1627009200000, "open": 2065.44, "high": 2067.5, "low": 2051.11, "close": 2058.61, "volume": 57.82996, "close_time": 1627012799999}, {"open_time": 1627012800000, "open": 2059.93, "high": 2084.24, "low": 2055.72, "close": 2075.93, "volume": 253.56205, "close_time": 1627016399999}, {"open_time": 1627016400000, "open": 2077.07, "high": 2093.83, "low": 2070.92, "close": 2073.86, "volume": 224.8503, "close_time": 1627019999999}, {"open_time": 1627020000000, "open": 2073.84, "high": 2081.49, "low": 2064.3, "close": 2077.75, "volume": 74.13081, "close_time": 1627023599999}, {"open_time": 1627023600000, "open": 2077.81, "high": 2077.81, "low": 2055.42, "close": 2063.76, "volume": 154.81454, "close_time": 1627027199999}, {"open_time": 1627027200000, "open": 2063.98, "high": 2063.98, "low": 2041.35, "close": 2041.35, "volume": 378.46585, "close_time": 1627030799999}, {"open_time": 1627030800000, "open": 2046.28, "high": 2064.15, "low": 2039.2, "close": 2048.66, "volume": 95.72408, "close_time": 1627034399999}, {"open_time": 1627034400000, "open": 2050.39, "high": 2056.11, "low": 2043.98, "close": 2053.59, "volume": 60.858, "close_time": 1627037999999}, {"open_time": 1627038000000, "open": 2052.82, "high": 2073.14, "low": 2052.82, "close": 2054.33, "volume": 110.86283, "close_time": 1627041599999}, {"open_time": 1627041600000, "open": 2053.04, "high": 2065.46, "low": 2046.22, "close": 2065.46, "volume": 90.86531, "close_time": 1627045199999}, {"open_time": 1627045200000, "open": 2062.12, "high": 2078.06, "low": 2060.78, "close": 2075.57, "volume": 80.77575, "close_time": 1627048799999}, {"open_time": 1627048800000, "open": 2073.63, "high": 2076.41, "low": 2060.62, "close": 2063.99, "volume": 81.30669, "close_time": 1627052399999}, {"open_time": 1627052400000, "open": 2065.47, "high": 2065.79, "low": 2047.37, "close": 2047.9, "volume": 98.73607, "close_time": 1627055999999}, {"open_time": 1627056000000, "open": 2047.13, "high": 2050.16, "low": 2007.63, "close": 2015.06, "volume": 608.37944, "close_time": 1627059599999}, {"open_time": 1627059600000, "open": 2015.55, "high": 2017.94, "low": 1995.46, "close": 2013.23, "volume": 369.40057, "close_time": 1627063199999}, {"open_time": 1627063200000, "open": 2013.06, "high": 2024.61, "low": 2007.9, "close": 2012.83, "volume": 208.86441, "close_time": 1627066799999}, {"open_time": 1627066800000, "open": 2015.58, "high": 2025.47, "low": 2014.9, "close": 2021.75, "volume": 32.7326, "close_time": 1627070399999}, {"open_time": 1627070400000, "open": 2021.33, "high": 2041.15, "low": 2016.92, "close": 2039.84, "volume": 225.45937, "close_time": 1627073999999}, {"open_time": 1627074000000, "open": 2039.84, "high": 2056.57, "low": 2036.91, "close": 2054.57, "volume": 180.18357, "close_time": 1627077599999}, {"open_time": 1627077600000, "open": 2054.78, "high": 2097.49, "low": 2053.03, "close": 2090.65, "volume": 863.0528, "close_time": 1627081199999}, {"open_time": 1627081200000, "open": 2090.96, "high": 2130.87, "low": 2083.39, "close": 2123.55, "volume": 551.4017, "close_time": 1627084799999}, {"open_time": 1627084800000, "open": 2125.81, "high": 2129.83, "low": 2106.26, "close": 2110.37, "volume": 623.27284, "close_time": 1627088399999}, {"open_time": 1627088400000, "open": 2111.22, "high": 2126.2, "low": 2106.02, "close": 2122.47, "volume": 361.54408, "close_time": 1627091999999}, {"open_time": 1627092000000, "open": 2123.54, "high": 2127.04, "low": 2115.84, "close": 2121.41, "volume": 188.92131, "close_time": 1627095599999}, {"open_time": 1627095600000, "open": 2122.58, "high": 2139.48, "low": 2112.51, "close": 2138.15, "volume": 288.23216, "close_time": 1627099199999}, {"open_time": 1627099200000, "open": 2138.73, "high": 2144.4, "low": 2124.7, "close": 2131.1, "volume": 245.82776, "close_time": 1627102799999}, {"open_time": 1627102800000, "open": 2131.72, "high": 2136.05, "low": 2122.56, "close": 2133.59, "volume": 158.93961, "close_time": 1627106399999}, {"open_time": 1627106400000, "open": 2132.32, "high": 2145.0, "low": 2129.42, "close": 2140.75, "volume": 104.56443, "close_time": 1627109999999}, {"open_time": 1627110000000, "open": 2143.01, "high": 2143.01, "low": 2126.01, "close": 2135.2, "volume": 71.2698, "close_time": 1627113599999}, {"open_time": 1627113600000, "open": 2132.73, "high": 2133.44, "low": 2115.66, "close": 2121.94, "volume": 201.83577, "close_time": 1627117199999}, {"open_time": 1627117200000, "open": 2121.42, "high": 2142.96, "low": 2121.42, "close": 2140.7, "volume": 99.74797, "close_time": 1627120799999}, {"open_time": 1627120800000, "open": 2141.72, "high": 2159.06, "low": 2131.59, "close": 2150.66, "volume": 219.27326, "close_time": 1627124399999}, {"open_time": 1627124400000, "open": 2150.8, "high": 2166.77, "low": 2136.5, "close": 2153.09, "volume": 398.86677, "close_time": 1627127999999}, {"open_time": 1627128000000, "open": 2154.04, "high": 2160.8, "low": 2145.38, "close": 2157.8, "volume": 123.39933, "close_time": 1627131599999}, {"open_time": 1627131600000, "open": 2157.58, "high": 2173.05, "low": 2152.94, "close": 2154.88, "volume": 231.50049, "close_time": 1627135199999}, {"open_time": 1627135200000, "open": 2152.67, "high": 2172.09, "low": 2144.42, "close": 2163.2, "volume": 159.27999, "close_time": 1627138799999}, {"open_time": 1627138800000, "open": 2163.24, "high": 2180.8, "low": 2150.36, "close": 2150.48, "volume": 239.50754, "close_time": 1627142399999}, {"open_time": 1627142400000, "open": 2150.3, "high": 2193.61, "low": 2145.96, "close": 2191.59, "volume": 442.72978, "close_time": 1627145999999}, {"open_time": 1627146000000, "open": 2191.77, "high": 2198.47, "low": 2178.83, "close": 2186.39, "volume": 217.21368, "close_time": 1627149599999}, {"open_time": 1627149600000, "open": 2186.04, "high": 2195.05, "low": 2175.03, "close": 2176.65, "volume": 85.28755, "close_time": 1627153199999}, {"open_time": 1627153200000, "open": 2176.4, "high": 2177.02, "low": 2141.11, "close": 2146.69, "volume": 494.30436, "close_time": 1627156799999}, {"open_time": 1627156800000, "open": 2144.76, "high": 2156.39, "low": 2128.06, "close": 2152.98, "volume": 321.94976, "close_time": 1627160399999}, {"open_time": 1627160400000, "open": 2152.44, "high": 2172.62, "low": 2138.88, "close": 2166.76, "volume": 146.12388, "close_time": 1627163999999}, {"open_time": 1627164000000, "open": 2166.56, "high": 2172.97, "low": 2153.66, "close": 2170.87, "volume": 174.12033, "close_time": 1627167599999}, {"open_time": 1627167600000, "open": 2170.1, "high": 2188.97, "low": 2159.72, "close": 2184.89, "volume": 179.9994, "close_time": 1627171199999}, {"open_time": 1627171200000, "open": 2185.84, "high": 2194.62, "low": 2139.8, "close": 2151.7, "volume": 412.41794, "close_time": 1627174799999}, {"open_time": 1627174800000, "open": 2151.7, "high": 2160.5, "low": 2137.0, "close": 2140.6, "volume": 112.38861, "close_time": 1627178399999}, {"open_time": 1627178400000, "open": 2140.61, "high": 2167.27, "low": 2140.47, "close": 2162.89, "volume": 133.09788, "close_time": 1627181999999}, {"open_time": 1627182000000, "open": 2165.0, "high": 2173.24, "low": 2151.54, "close": 2152.24, "volume": 327.95545, "close_time": 1627185599999}, {"open_time": 1627185600000, "open": 2151.47, "high": 2174.1, "low": 2146.56, "close": 2163.94, "volume": 126.78849, "close_time": 1627189199999}, {"open_time": 1627189200000, "open": 2167.77, "high": 2177.04, "low": 2151.11, "close": 2157.02, "volume": 171.19245, "close_time": 1627192799999}, {"open_time": 1627192800000, "open": 2155.19, "high": 2170.0, "low": 2153.86, "close": 2166.32, "volume": 37.18502, "close_time": 1627196399999}, {"open_time": 1627196400000, "open": 2168.0, "high": 2185.98, "low": 2168.0, "close": 2175.67, "volume": 158.42002, "close_time": 1627199999999}, {"open_time": 1627200000000, "open": 2174.51, "high": 2181.26, "low": 2162.11, "close": 2167.6, "volume": 69.32869, "close_time": 1627203599999}, {"open_time": 1627203600000, "open": 2166.62, "high": 2174.49, "low": 2159.11, "close": 2174.49, "volume": 79.31829, "close_time": 1627207199999}, {"open_time": 1627207200000, "open": 2174.14, "high": 2184.21, "low": 2159.02, "close": 2162.26, "volume": 72.98766, "close_time": 1627210799999}, {"open_time": 1627210800000, "open": 2160.95, "high": 2168.59, "low": 2151.64, "close": 2159.1, "volume": 48.64859, "close_time": 1627214399999}, {"open_time": 1627214400000, "open": 2159.45, "high": 2159.45, "low": 2141.27, "close": 2145.29, "volume": 206.74798, "close_time": 1627217999999}, {"open_time": 1627218000000, "open": 2146.84, "high": 2151.72, "low": 2119.94, "close": 2131.5, "volume": 323.53225, "close_time": 1627221599999}, {"open_time": 1627221600000, "open": 2131.96, "high": 2132.11, "low": 2106.86, "close": 2118.13, "volume": 315.45506, "close_time": 1627225199999}, {"open_time": 1627225200000, "open": 2115.0, "high": 2144.4, "low": 2115.0, "close": 2138.31, "volume": 253.16021, "close_time": 1627228799999}, {"open_time": 1627228800000, "open": 2139.25, "high": 2140.15, "low": 2122.06, "close": 2129.35, "volume": 130.4651, "close_time": 1627232399999}, {"open_time": 1627232400000, "open": 2125.74, "high": 2153.87, "low": 2125.74, "close": 2150.78, "volume": 213.2914, "close_time": 1627235999999}, {"open_time": 1627236000000, "open": 2150.96, "high": 2164.82, "low": 2150.96, "close": 2156.48, "volume": 144.47497, "close_time": 1627239599999}, {"open_time": 1627239600000, "open": 2156.48, "high": 2164.47, "low": 2145.37, "close": 2151.31, "volume": 133.05465, "close_time": 1627243199999}, {"open_time": 1627243200000, "open": 2148.19, "high": 2158.65, "low": 2145.28, "close": 2157.01, "volume": 74.81737, "close_time": 1627246799999}, {"open_time": 1627246800000, "open": 2157.26, "high": 2172.09, "low": 2153.19, "close": 2159.67, "volume": 74.48536, "close_time": 1627250399999}, {"open_time": 1627250400000, "open": 2159.67, "high": 2169.67, "low": 2154.2, "close": 2165.35, "volume": 69.85216, "close_time": 1627253999999}, {"open_time": 1627254000000, "open": 2165.23, "high": 2196.26, "low": 2162.58, "close": 2189.09, "volume": 338.07315, "close_time": 1627257599999}, {"open_time": 1627257600000, "open": 2190.68, "high": 2266.15, "low": 2171.38, "close": 2259.66, "volume": 1139.37333, "close_time": 1627261199999}, {"open_time": 1627261200000, "open": 2259.52, "high": 2340.06, "low": 2256.57, "close": 2314.09, "volume": 3606.37915, "close_time": 1627264799999}, {"open_time": 1627264800000, "open": 2316.82, "high": 2322.66, "low": 2286.08, "close": 2301.3, "volume": 890.76453, "close_time": 1627268399999}, {"open_time": 1627268400000, "open": 2305.51, "high": 2318.04, "low": 2294.26, "close": 2317.5, "volume": 414.73462, "close_time": 1627271999999}, {"open_time": 1627272000000, "open": 2316.31, "high": 2343.32, "low": 2308.87, "close": 2323.59, "volume": 979.76075, "close_time": 1627275599999}, {"open_time": 1627275600000, "open": 2326.4, "high": 2349.93, "low": 2320.48, "close": 2348.0, "volume": 280.40097, "close_time": 1627279199999}, {"open_time": 1627279200000, "open": 2347.54, "high": 2390.0, "low": 2341.48, "close": 2354.81, "volume": 968.96218, "close_time": 1627282799999}, {"open_time": 1627282800000, "open": 2357.57, "high": 2371.97, "low": 2304.93, "close": 2325.02, "volume": 1421.18755, "close_time": 1627286399999}, {"open_time": 1627286400000, "open": 2326.13, "high": 2336.37, "low": 2299.9, "close": 2334.48, "volume": 798.19549, "close_time": 1627289999999}, {"open_time": 1627290000000, "open": 2334.63, "high": 2349.0, "low": 2329.85, "close": 2343.71, "volume": 485.90001, "close_time": 1627293599999}, {"open_time": 1627293600000, "open": 2345.0, "high": 2360.12, "low": 2335.32, "close": 2357.93, "volume": 459.56085, "close_time": 1627297199999}, {"open_time": 1627297200000, "open": 2357.93, "high": 2357.93, "low": 2336.08, "close": 2341.77, "volume": 363.38843, "close_time": 1627300799999}, {"open_time": 1627300800000, "open": 2343.36, "high": 2358.0, "low": 2325.78, "close": 2348.29, "volume": 314.04244, "close_time": 1627304399999}, {"open_time": 1627304400000, "open": 2344.27, "high": 2344.27, "low": 2310.91, "close": 2336.13, "volume": 499.47881, "close_time": 1627307999999}, {"open_time": 1627308000000, "open": 2332.73, "high": 2351.33, "low": 2323.84, "close": 2330.23, "volume": 225.84424, "close_time": 1627311599999}, {"open_time": 1627311600000, "open": 2329.81, "high": 2348.31, "low": 2323.05, "close": 2342.26, "volume": 188.41998, "close_time": 1627315199999}, {"open_time": 1627315200000, "open": 2341.63, "high": 2383.36, "low": 2335.94, "close": 2363.9, "volume": 789.29643, "close_time": 1627318799999}, {"open_time": 1627318800000, "open": 2367.63, "high": 2370.75, "low": 2353.0, "close": 2360.58, "volume": 336.88384, "close_time": 1627322399999}, {"open_time": 1627322400000, "open": 2360.1, "high": 2387.03, "low": 2355.93, "close": 2380.89, "volume": 448.18287, "close_time": 1627325999999}, {"open_time": 1627326000000, "open": 2379.68, "high": 2430.83, "low": 2362.75, "close": 2362.75, "volume": 1472.38489, "close_time": 1627329599999}, {"open_time": 1627329600000, "open": 2362.66, "high": 2367.44, "low": 2232.01, "close": 2265.56, "volume": 4221.85266, "close_time": 1627333199999}, {"open_time": 1627333200000, "open": 2261.43, "high": 2268.57, "low": 2205.76, "close": 2233.58, "volume": 1034.98684, "close_time": 1627336799999}, {"open_time": 1627336800000, "open": 2231.32, "high": 2253.75, "low": 2216.06, "close": 2249.86, "volume": 1351.04559, "close_time": 1627340399999}, {"open_time": 1627340400000, "open": 2247.13, "high": 2258.8, "low": 2228.09, "close": 2228.09, "volume": 946.39975, "close_time": 1627343999999}, {"open_time": 1627344000000, "open": 2228.09, "high": 2241.38, "low": 2207.11, "close": 2231.5, "volume": 856.51181, "close_time": 1627347599999}, {"open_time": 1627347600000, "open": 2232.95, "high": 2232.95, "low": 2155.42, "close": 2162.55, "volume": 1695.19801, "close_time": 1627351199999}, {"open_time": 1627351200000, "open": 2160.68, "high": 2184.88, "low": 2155.72, "close": 2165.28, "volume": 1036.72555, "close_time": 1627354799999}, {"open_time": 1627354800000, "open": 2162.54, "high": 2186.45, "low": 2150.98, "close": 2171.47, "volume": 780.4315, "close_time": 1627358399999}, {"open_time": 1627358400000, "open": 2171.92, "high": 2196.12, "low": 2166.23, "close": 2182.53, "volume": 629.23371, "close_time": 1627361999999}, {"open_time": 1627362000000, "open": 2183.2, "high": 2205.43, "low": 2180.86, "close": 2200.65, "volume": 703.84428, "close_time": 1627365599999}, {"open_time": 1627365600000, "open": 2205.0, "high": 2211.48, "low": 2183.0, "close": 2188.31, "volume": 614.09641, "close_time": 1627369199999}, {"open_time": 1627369200000, "open": 2194.52, "high": 2206.97, "low": 2187.49, "close": 2203.06, "volume": 1078.78637, "close_time": 1627372799999}, {"open_time": 1627372800000, "open": 2201.87, "high": 2222.22, "low": 2194.51, "close": 2215.84, "volume": 571.62421, "close_time": 1627376399999}, {"open_time": 1627376400000, "open": 2216.91, "high": 2241.23, "low": 2211.17, "close": 2236.04, "volume": 617.60803, "close_time": 1627379999999}, {"open_time": 1627380000000, "open": 2233.5, "high": 2251.09, "low": 2226.83, "close": 2246.97, "volume": 202.23229, "close_time": 1627383599999}, {"open_time": 1627383600000, "open": 2247.81, "high": 2279.09, "low": 2238.11, "close": 2278.35, "volume": 353.67759, "close_time": 1627387199999}, {"open_time": 1627387200000, "open": 2279.15, "high": 2318.22, "low": 2262.75, "close": 2309.49, "volume": 652.01902, "close_time": 1627390799999}, {"open_time": 1627390800000, "open": 2308.79, "high": 2320.73, "low": 2289.6, "close": 2298.55, "volume": 830.03833, "close_time": 1627394399999}, {"open_time": 1627394400000, "open": 2300.7, "high": 2304.2, "low": 2242.21, "close": 2280.02, "volume": 1656.93423, "close_time": 1627397999999}, {"open_time": 1627398000000, "open": 2281.32, "high": 2300.0, "low": 2261.9, "close": 2277.57, "volume": 602.64742, "close_time": 1627401599999}, {"open_time": 1627401600000, "open": 2276.29, "high": 2283.8, "low": 2220.04, "close": 2225.84, "volume": 1089.17696, "close_time": 1627405199999}, {"open_time": 1627405200000, "open": 2225.26, "high": 2237.12, "low": 2214.79, "close": 2226.86, "volume": 554.42771, "close_time": 1627408799999}, {"open_time": 1627408800000, "open": 2230.14, "high": 2248.85, "low": 2203.09, "close": 2239.31, "volume": 907.02627, "close_time": 1627412399999}, {"open_time": 1627412400000, "open": 2241.45, "high": 2247.91, "low": 2228.16, "close": 2229.96, "volume": 404.58035, "close_time": 1627415999999}, {"open_time": 1627416000000, "open": 2229.28, "high": 2253.77, "low": 2229.28, "close": 2242.53, "volume": 531.77179, "close_time": 1627419599999}, {"open_time": 1627419600000, "open": 2244.67, "high": 2272.27, "low": 2240.7, "close": 2264.32, "volume": 326.9642, "close_time": 1627423199999}, {"open_time": 1627423200000, "open": 2267.08, "high": 2312.02, "low": 2250.21, "close": 2296.5, "volume": 949.69388, "close_time": 1627426799999}, {"open_time": 1627426800000, "open": 2299.38, "high": 2303.68, "low": 2271.81, "close": 2302.82, "volume": 585.93808, "close_time": 1627430399999}, {"open_time": 1627430400000, "open": 2299.9, "high": 2304.4, "low": 2272.5, "close": 2280.52, "volume": 672.40016, "close_time": 1627433999999}, {"open_time": 1627434000000, "open": 2279.58, "high": 2312.24, "low": 2265.78, "close": 2308.61, "volume": 608.0296, "close_time": 1627437599999}, {"open_time": 1627437600000, "open": 2310.62, "high": 2335.0, "low": 2295.1, "close": 2301.27, "volume": 876.8495, "close_time": 1627441199999}, {"open_time": 1627441200000, "open": 2302.51, "high": 2314.8, "low": 2277.08, "close": 2289.43, "volume": 825.39503, "close_time": 1627444799999}, {"open_time": 1627444800000, "open": 2287.75, "high": 2302.76, "low": 2279.24, "close": 2283.22, "volume": 416.20859, "close_time": 1627448399999}, {"open_time": 1627448400000, "open": 2281.17, "high": 2303.83, "low": 2281.17, "close": 2297.63, "volume": 431.20718, "close_time": 1627451999999}, {"open_time": 1627452000000, "open": 2297.11, "high": 2299.52, "low": 2243.83, "close": 2258.91, "volume": 905.77727, "close_time": 1627455599999}, {"open_time": 1627455600000, "open": 2257.63, "high": 2301.7, "low": 2257.62, "close": 2296.22, "volume": 382.979, "close_time": 1627459199999}, {"open_time": 1627459200000, "open": 2295.32, "high": 2314.88, "low": 2276.51, "close": 2282.15, "volume": 600.97695, "close_time": 1627462799999}, {"open_time": 1627462800000, "open": 2280.65, "high": 2305.38, "low": 2280.08, "close": 2304.55, "volume": 303.3793, "close_time": 1627466399999}, {"open_time": 1627466400000, "open": 2304.61, "high": 2312.49, "low": 2295.07, "close": 2300.02, "volume": 682.63346, "close_time": 1627469999999}, {"open_time": 1627470000000, "open": 2300.9, "high": 2345.41, "low": 2296.53, "close": 2330.73, "volume": 819.45221, "close_time": 1627473599999}, {"open_time": 1627473600000, "open": 2330.55, "high": 2333.01, "low": 2281.0, "close": 2286.92, "volume": 776.30609, "close_time": 1627477199999}, {"open_time": 1627477200000, "open": 2287.26, "high": 2296.17, "low": 2270.75, "close": 2282.27, "volume": 483.23409, "close_time": 1627480799999}, {"open_time": 1627480800000, "open": 2281.87, "high": 2293.08, "low": 2268.66, "close": 2288.08, "volume": 351.60492, "close_time": 1627484399999}, {"open_time": 1627484400000, "open": 2289.14, "high": 2301.31, "low": 2281.99, "close": 2290.24, "volume": 360.41211, "close_time": 1627487999999}, {"open_time": 1627488000000, "open": 2293.38, "high": 2324.03, "low": 2281.64, "close": 2318.83, "volume": 552.32815, "close_time": 1627491599999}, {"open_time": 1627491600000, "open": 2319.92, "high": 2326.52, "low": 2256.58, "close": 2262.73, "volume": 1314.48476, "close_time": 1627495199999}, {"open_time": 1627495200000, "open": 2261.79, "high": 2323.42, "low": 2252.35, "close": 2319.91, "volume": 1134.56479, "close_time": 1627498799999}, {"open_time": 1627498800000, "open": 2321.32, "high": 2328.45, "low": 2296.29, "close": 2309.62, "volume": 649.37824, "close_time": 1627502399999}, {"open_time": 1627502400000, "open": 2309.63, "high": 2309.81, "low": 2288.79, "close": 2295.12, "volume": 370.87813, "close_time": 1627505999999}, {"open_time": 1627506000000, "open": 2294.04, "high": 2305.81, "low": 2287.63, "close": 2304.41, "volume": 230.84902, "close_time": 1627509599999}, {"open_time": 1627509600000, "open": 2304.92, "high": 2313.72, "low": 2284.43, "close": 2291.36, "volume": 250.10576, "close_time": 1627513199999}, {"open_time": 1627513200000, "open": 2291.36, "high": 2309.76, "low": 2281.56, "close": 2300.21, "volume": 553.30418, "close_time": 1627516799999}, {"open_time": 1627516800000, "open": 2300.58, "high": 2308.17, "low": 2275.55, "close": 2275.55, "volume": 506.83291, "close_time": 1627520399999}, {"open_time": 1627520400000, "open": 2276.35, "high": 2288.51, "low": 2266.15, "close": 2285.21, "volume": 450.24409, "close_time": 1627523999999}, {"open_time": 1627524000000, "open": 2281.14, "high": 2297.53, "low": 2281.14, "close": 2284.88, "volume": 281.19411, "close_time": 1627527599999}, {"open_time": 1627527600000, "open": 2284.0, "high": 2288.22, "low": 2274.01, "close": 2277.0, "volume": 310.03486, "close_time": 1627531199999}, {"open_time": 1627531200000, "open": 2277.88, "high": 2301.2, "low": 2270.72, "close": 2293.44, "volume": 418.00941, "close_time": 1627534799999}, {"open_time": 1627534800000, "open": 2294.07, "high": 2304.88, "low": 2285.23, "close": 2301.62, "volume": 391.38811, "close_time": 1627538399999}, {"open_time": 1627538400000, "open": 2301.34, "high": 2306.32, "low": 2290.07, "close": 2294.95, "volume": 203.57503, "close_time": 1627541999999}, {"open_time": 1627542000000, "open": 2294.13, "high": 2303.07, "low": 2291.4, "close": 2294.73, "volume": 288.54158, "close_time": 1627545599999}, {"open_time": 1627545600000, "open": 2294.7, "high": 2300.13, "low": 2286.48, "close": 2294.23, "volume": 230.78702, "close_time": 1627549199999}, {"open_time": 1627549200000, "open": 2295.2, "high": 2329.3, "low": 2294.56, "close": 2318.67, "volume": 372.33609, "close_time": 1627552799999}, {"open_time": 1627552800000, "open": 2319.11, "high": 2324.38, "low": 2303.68, "close": 2310.93, "volume": 295.48354, "close_time": 1627556399999}, {"open_time": 1627556400000, "open": 2312.75, "high": 2318.11, "low": 2284.04, "close": 2294.84, "volume": 388.96591, "close_time": 1627559999999}, {"open_time": 1627560000000, "open": 2295.1, "high": 2295.69, "low": 2283.88, "close": 2294.91, "volume": 209.90702, "close_time": 1627563599999}, {"open_time": 1627563600000, "open": 2293.85, "high": 2319.87, "low": 2290.54, "close": 2318.63, "volume": 240.82781, "close_time": 1627567199999}, {"open_time": 1627567200000, "open": 2318.54, "high": 2328.14, "low": 2298.71, "close": 2322.35, "volume": 584.51194, "close_time": 1627570799999}, {"open_time": 1627570800000, "open": 2322.35, "high": 2334.83, "low": 2309.63, "close": 2324.23, "volume": 408.62854, "close_time": 1627574399999}, {"open_time": 1627574400000, "open": 2323.9, "high": 2342.75, "low": 2316.38, "close": 2326.02, "volume": 729.62056, "close_time": 1627577999999}, {"open_time": 1627578000000, "open": 2325.88, "high": 2338.56, "low": 2319.05, "close": 2327.24, "volume": 485.46804, "close_time": 1627581599999}, {"open_time": 1627581600000, "open": 2328.11, "high": 2329.14, "low": 2310.09, "close": 2311.86, "volume": 491.06885, "close_time": 1627585199999}, {"open_time": 1627585200000, "open": 2310.6, "high": 2315.79, "low": 2302.11, "close": 2312.62, "volume": 391.90627, "close_time": 1627588799999}, {"open_time": 1627588800000, "open": 2310.68, "high": 2317.25, "low": 2306.79, "close": 2313.31, "volume": 211.79243, "close_time": 1627592399999}, {"open_time": 1627592400000, "open": 2314.23, "high": 2315.0, "low": 2304.41, "close": 2311.98, "volume": 111.12504, "close_time": 1627595999999}, {"open_time": 1627596000000, "open": 2311.4, "high": 2339.17, "low": 2311.4, "close": 2336.85, "volume": 393.28902, "close_time": 1627599599999}, {"open_time": 1627599600000, "open": 2336.24, "high": 2400.24, "low": 2336.02, "close": 2383.03, "volume": 1815.97915, "close_time": 1627603199999}, {"open_time": 1627603200000, "open": 2382.98, "high": 2408.14, "low": 2366.74, "close": 2392.71, "volume": 1002.8036, "close_time": 1627606799999}, {"open_time": 1627606800000, "open": 2393.6, "high": 2444.62, "low": 2388.82, "close": 2433.68, "volume": 961.21406, "close_time": 1627610399999}, {"open_time": 1627610400000, "open": 2435.41, "high": 2450.83, "low": 2422.54, "close": 2427.29, "volume": 738.40384, "close_time": 1627613999999}, {"open_time": 1627614000000, "open": 2428.57, "high": 2438.89, "low": 2416.58, "close": 2422.05, "volume": 632.29463, "close_time": 1627617599999}, {"open_time": 1627617600000, "open": 2422.18, "high": 2428.7, "low": 2403.53, "close": 2413.96, "volume": 514.33605, "close_time": 1627621199999}, {"open_time": 1627621200000, "open": 2414.46, "high": 2419.17, "low": 2400.4, "close": 2403.91, "volume": 387.83583, "close_time": 1627624799999}, {"open_time": 1627624800000, "open": 2404.14, "high": 2413.26, "low": 2385.13, "close": 2410.02, "volume": 512.99874, "close_time": 1627628399999}, {"open_time": 1627628400000, "open": 2412.4, "high": 2413.95, "low": 2394.0, "close": 2403.13, "volume": 246.11446, "close_time": 1627631999999}, {"open_time": 1627632000000, "open": 2405.39, "high": 2406.04, "low": 2336.17, "close": 2352.38, "volume": 1613.30535, "close_time": 1627635599999}, {"open_time": 1627635600000, "open": 2350.56, "high": 2354.43, "low": 2316.16, "close": 2348.61, "volume": 962.03885, "close_time": 1627639199999}, {"open_time": 1627639200000, "open": 2346.59, "high": 2359.71, "low": 2329.27, "close": 2356.89, "volume": 361.70745, "close_time": 1627642799999}, {"open_time": 1627642800000, "open": 2355.17, "high": 2356.5, "low": 2332.65, "close": 2334.45, "volume": 305.71763, "close_time": 1627646399999}, {"open_time": 1627646400000, "open": 2333.24, "high": 2346.32, "low": 2331.22, "close": 2332.58, "volume": 345.64498, "close_time": 1627649999999}, {"open_time": 1627650000000, "open": 2331.75, "high": 2348.32, "low": 2323.15, "close": 2338.98, "volume": 521.26361, "close_time": 1627653599999}, {"open_time": 1627653600000, "open": 2338.96, "high": 2358.07, "low": 2335.96, "close": 2341.08, "volume": 508.44126, "close_time": 1627657199999}, {"open_time": 1627657200000, "open": 2340.61, "high": 2349.63, "low": 2331.02, "close": 2346.19, "volume": 344.23567, "close_time": 1627660799999}, {"open_time": 1627660800000, "open": 2346.25, "high": 2349.29, "low": 2335.72, "close": 2337.15, "volume": 370.28141, "close_time": 1627664399999}, {"open_time": 1627664400000, "open": 2335.52, "high": 2356.51, "low": 2334.36, "close": 2352.99, "volume": 185.41972, "close_time": 1627667999999}, {"open_time": 1627668000000, "open": 2352.99, "high": 2352.99, "low": 2338.99, "close": 2346.27, "volume": 286.34717, "close_time": 1627671599999}, {"open_time": 1627671600000, "open": 2349.51, "high": 2379.01, "low": 2347.15, "close": 2378.71, "volume": 397.67884, "close_time": 1627675199999}, {"open_time": 1627675200000, "open": 2379.12, "high": 2442.14, "low": 2374.6, "close": 2418.67, "volume": 1627.14163, "close_time": 1627678799999}, {"open_time": 1627678800000, "open": 2419.69, "high": 2464.7, "low": 2419.17, "close": 2440.71, "volume": 886.74133, "close_time": 1627682399999}, {"open_time": 1627682400000, "open": 2442.72, "high": 2445.29, "low": 2413.65, "close": 2438.84, "volume": 643.07533, "close_time": 1627685999999}, {"open_time": 1627686000000, "open": 2439.75, "high": 2471.05, "low": 2426.57, "close": 2460.32, "volume": 1498.33314, "close_time": 1627689599999}, {"open_time": 1627689600000, "open": 2461.5, "high": 2470.16, "low": 2438.59, "close": 2458.29, "volume": 1303.26552, "close_time": 1627693199999}, {"open_time": 1627693200000, "open": 2460.51, "high": 2465.93, "low": 2444.57, "close": 2460.57, "volume": 279.65034, "close_time": 1627696799999}, {"open_time": 1627696800000, "open": 2460.17, "high": 2484.26, "low": 2453.84, "close": 2465.68, "volume": 568.77159, "close_time": 1627700399999}, {"open_time": 1627700400000, "open": 2466.9, "high": 2477.29, "low": 2452.98, "close": 2460.72, "volume": 379.60107, "close_time": 1627703999999}, {"open_time": 1627704000000, "open": 2463.7, "high": 2467.26, "low": 2437.65, "close": 2456.47, "volume": 426.66707, "close_time": 1627707599999}, {"open_time": 1627707600000, "open": 2456.36, "high": 2457.89, "low": 2420.36, "close": 2434.96, "volume": 634.89137, "close_time": 1627711199999}, {"open_time": 1627711200000, "open": 2437.7, "high": 2438.54, "low": 2424.75, "close": 2433.11, "volume": 165.37056, "close_time": 1627714799999}, {"open_time": 1627714800000, "open": 2438.22, "high": 2446.81, "low": 2438.22, "close": 2442.91, "volume": 127.14486, "close_time": 1627718399999}, {"open_time": 1627718400000, "open": 2441.53, "high": 2469.51, "low": 2438.8, "close": 2462.67, "volume": 316.78369, "close_time": 1627721999999}, {"open_time": 1627722000000, "open": 2462.03, "high": 2469.51, "low": 2449.68, "close": 2457.93, "volume": 447.24992, "close_time": 1627725599999}, {"open_time": 1627725600000, "open": 2457.28, "high": 2476.41, "low": 2452.5, "close": 2471.86, "volume": 323.05389, "close_time": 1627729199999}, {"open_time": 1627729200000, "open": 2471.31, "high": 2477.47, "low": 2445.27, "close": 2458.43, "volume": 407.22119, "close_time": 1627732799999}, {"open_time": 1627732800000, "open": 2456.71, "high": 2467.14, "low": 2451.52, "close": 2461.89, "volume": 248.21395, "close_time": 1627736399999}, {"open_time": 1627736400000, "open": 2461.57, "high": 2463.91, "low": 2443.62, "close": 2446.23, "volume": 344.35635, "close_time": 1627739999999}, {"open_time": 1627740000000, "open": 2445.42, "high": 2455.73, "low": 2431.86, "close": 2444.42, "volume": 338.91538, "close_time": 1627743599999}, {"open_time": 1627743600000, "open": 2444.02, "high": 2458.92, "low": 2439.15, "close": 2458.36, "volume": 220.93506, "close_time": 1627747199999}, {"open_time": 1627747200000, "open": 2458.87, "high": 2466.0, "low": 2443.88, "close": 2445.94, "volume": 262.35295, "close_time": 1627750799999}, {"open_time": 1627750800000, "open": 2446.54, "high": 2448.73, "low": 2434.65, "close": 2439.26, "volume": 333.00752, "close_time": 1627754399999}, {"open_time": 1627754400000, "open": 2438.28, "high": 2460.51, "low": 2436.06, "close": 2457.43, "volume": 285.95022, "close_time": 1627757999999}, {"open_time": 1627758000000, "open": 2456.06, "high": 2466.08, "low": 2450.12, "close": 2454.99, "volume": 356.16235, "close_time": 1627761599999}, {"open_time": 1627761600000, "open": 2456.76, "high": 2496.93, "low": 2444.71, "close": 2489.96, "volume": 606.48512, "close_time": 1627765199999}, {"open_time": 1627765200000, "open": 2490.91, "high": 2537.64, "low": 2489.45, "close": 2535.07, "volume": 709.67614, "close_time": 1627768799999}, {"open_time": 1627768800000, "open": 2537.44, "high": 2543.17, "low": 2514.01, "close": 2535.9, "volume": 684.74243, "close_time": 1627772399999}, {"open_time": 1627772400000, "open": 2536.89, "high": 2553.2, "low": 2523.91, "close": 2531.01, "volume": 761.87077, "close_time": 1627775999999}, {"open_time": 1627776000000, "open": 2531.88, "high": 2573.12, "low": 2511.64, "close": 2569.06, "volume": 1240.63842, "close_time": 1627779599999}, {"open_time": 1627779600000, "open": 2571.46, "high": 2580.0, "low": 2554.16, "close": 2565.91, "volume": 951.73655, "close_time": 1627783199999}, {"open_time": 1627783200000, "open": 2567.53, "high": 2587.63, "low": 2561.17, "close": 2579.12, "volume": 522.07237, "close_time": 1627786799999}, {"open_time": 1627786800000, "open": 2581.07, "high": 2619.57, "low": 2570.11, "close": 2615.96, "volume": 1162.59777, "close_time": 1627790399999}, {"open_time": 1627790400000, "open": 2617.48, "high": 2637.16, "low": 2606.91, "close": 2620.78, "volume": 1072.66112, "close_time": 1627793999999}, {"open_time": 1627794000000, "open": 2620.05, "high": 2627.74, "low": 2590.79, "close": 2606.22, "volume": 893.50441, "close_time": 1627797599999}, {"open_time": 1627797600000, "open": 2606.75, "high": 2612.48, "low": 2592.29, "close": 2600.96, "volume": 535.19006, "close_time": 1627801199999}, {"open_time": 1627801200000, "open": 2599.52, "high": 2608.05, "low": 2581.96, "close": 2585.84, "volume": 396.37725, "close_time": 1627804799999}, {"open_time": 1627804800000, "open": 2587.32, "high": 2601.55, "low": 2580.99, "close": 2593.71, "volume": 381.39062, "close_time": 1627808399999}, {"open_time": 1627808400000, "open": 2592.29, "high": 2611.05, "low": 2590.79, "close": 2610.38, "volume": 355.59523, "close_time": 1627811999999}, {"open_time": 1627812000000, "open": 2609.62, "high": 2609.62, "low": 2570.68, "close": 2582.81, "volume": 630.91873, "close_time": 1627815599999}, {"open_time": 1627815600000, "open": 2581.14, "high": 2590.79, "low": 2562.7, "close": 2586.36, "volume": 672.91799, "close_time": 1627819199999}, {"open_time": 1627819200000, "open": 2585.06, "high": 2608.02, "low": 2583.29, "close": 2590.6, "volume": 270.29181, "close_time": 1627822799999}, {"open_time": 1627822800000, "open": 2589.59, "high": 2596.03, "low": 2577.08, "close": 2579.05, "volume": 402.03968, "close_time": 1627826399999}, {"open_time": 1627826400000, "open": 2576.96, "high": 2591.62, "low": 2571.93, "close": 2580.34, "volume": 470.28975, "close_time": 1627829999999}, {"open_time": 1627830000000, "open": 2578.93, "high": 2602.39, "low": 2577.31, "close": 2583.4, "volume": 487.59954, "close_time": 1627833599999}, {"open_time": 1627833600000, "open": 2583.3, "high": 2586.31, "low": 2529.61, "close": 2568.42, "volume": 1376.56179, "close_time": 1627837199999}, {"open_time": 1627837200000, "open": 2567.62, "high": 2579.86, "low": 2547.66, "close": 2570.51, "volume": 578.25059, "close_time": 1627840799999}, {"open_time": 1627840800000, "open": 2569.81, "high": 2606.4, "low": 2564.85, "close": 2596.87, "volume": 655.7337, "close_time": 1627844399999}, {"open_time": 1627844400000, "open": 2596.17, "high": 2664.42, "low": 2569.46, "close": 2653.42, "volume": 1658.13385, "close_time": 1627847999999}, {"open_time": 1627848000000, "open": 2655.18, "high": 2697.43, "low": 2652.19, "close": 2669.25, "volume": 1159.94787, "close_time": 1627851599999}, {"open_time": 1627851600000, "open": 2669.27, "high": 2678.0, "low": 2643.66, "close": 2654.39, "volume": 376.44059, "close_time": 1627855199999}, {"open_time": 1627855200000, "open": 2654.14, "high": 2664.56, "low": 2583.07, "close": 2600.27, "volume": 1140.42329, "close_time": 1627858799999}, {"open_time": 1627858800000, "open": 2600.92, "high": 2615.14, "low": 2529.03, "close": 2556.79, "volume": 2026.17574, "close_time": 1627862399999}, {"open_time": 1627862400000, "open": 2555.98, "high": 2580.1, "low": 2506.26, "close": 2519.57, "volume": 1263.5719, "close_time": 1627865999999}, {"open_time": 1627866000000, "open": 2517.75, "high": 2555.87, "low": 2508.48, "close": 2538.13, "volume": 1268.07528, "close_time": 1627869599999}, {"open_time": 1627869600000, "open": 2538.13, "high": 2572.65, "low": 2529.07, "close": 2567.51, "volume": 1002.59493, "close_time": 1627873199999}, {"open_time": 1627873200000, "open": 2566.77, "high": 2572.76, "low": 2553.0, "close": 2562.37, "volume": 320.07368, "close_time": 1627876799999}, {"open_time": 1627876800000, "open": 2561.87, "high": 2569.2, "low": 2543.02, "close": 2549.74, "volume": 853.49912, "close_time": 1627880399999}, {"open_time": 1627880400000, "open": 2548.54, "high": 2562.71, "low": 2546.14, "close": 2558.78, "volume": 466.6965, "close_time": 1627883999999}, {"open_time": 1627884000000, "open": 2555.48, "high": 2626.42, "low": 2548.43, "close": 2618.33, "volume": 780.3096, "close_time": 1627887599999}, {"open_time": 1627887600000, "open": 2618.33, "high": 2640.21, "low": 2603.13, "close": 2616.56, "volume": 766.95681, "close_time": 1627891199999}, {"open_time": 1627891200000, "open": 2619.99, "high": 2623.39, "low": 2568.73, "close": 2571.84, "volume": 1163.05784, "close_time": 1627894799999}, {"open_time": 1627894800000, "open": 2569.97, "high": 2608.53, "low": 2558.0, "close": 2601.12, "volume": 825.37396, "close_time": 1627898399999}, {"open_time": 1627898400000, "open": 2602.76, "high": 2603.6, "low": 2586.86, "close": 2598.76, "volume": 412.61169, "close_time": 1627901999999}, {"open_time": 1627902000000, "open": 2599.8, "high": 2599.8, "low": 2571.71, "close": 2589.04, "volume": 545.54497, "close_time": 1627905599999}, {"open_time": 1627905600000, "open": 2591.01, "high": 2602.69, "low": 2561.71, "close": 2588.72, "volume": 820.41113, "close_time": 1627909199999}, {"open_time": 1627909200000, "open": 2592.5, "high": 2624.83, "low": 2577.1, "close": 2614.7, "volume": 626.97673, "close_time": 1627912799999}, {"open_time": 1627912800000, "open": 2617.02, "high": 2636.23, "low": 2606.91, "close": 2626.31, "volume": 667.68563, "close_time": 1627916399999}, {"open_time": 1627916400000, "open": 2628.02, "high": 2655.57, "low": 2621.58, "close": 2633.93, "volume": 885.47953, "close_time": 1627919999999}, {"open_time": 1627920000000, "open": 2634.09, "high": 2665.76, "low": 2632.0, "close": 2648.47, "volume": 747.29707, "close_time": 1627923599999}, {"open_time": 1627923600000, "open": 2648.49, "high": 2650.6, "low": 2620.93, "close": 2642.37, "volume": 556.51471, "close_time": 1627927199999}, {"open_time": 1627927200000, "open": 2642.21, "high": 2657.09, "low": 2632.12, "close": 2650.54, "volume": 527.16617, "close_time": 1627930799999}, {"open_time": 1627930800000, "open": 2650.4, "high": 2663.26, "low": 2595.76, "close": 2601.4, "volume": 1200.52618, "close_time": 1627934399999}, {"open_time": 1627934400000, "open": 2600.95, "high": 2623.07, "low": 2583.02, "close": 2597.8, "volume": 999.06126, "close_time": 1627937999999}, {"open_time": 1627938000000, "open": 2598.03, "high": 2618.43, "low": 2586.18, "close": 2611.64, "volume": 227.20964, "close_time": 1627941599999}, {"open_time": 1627941600000, "open": 2613.76, "high": 2637.15, "low": 2609.65, "close": 2627.25, "volume": 526.18485, "close_time": 1627945199999}, {"open_time": 1627945200000, "open": 2626.12, "high": 2637.42, "low": 2601.98, "close": 2606.52, "volume": 354.56657, "close_time": 1627948799999}, {"open_time": 1627948800000, "open": 2606.55, "high": 2632.67, "low": 2584.46, "close": 2608.71, "volume": 873.68845, "close_time": 1627952399999}, {"open_time": 1627952400000, "open": 2605.83, "high": 2607.0, "low": 2546.01, "close": 2547.0, "volume": 1035.31332, "close_time": 1627955999999}, {"open_time": 1627956000000, "open": 2546.73, "high": 2570.68, "low": 2539.99, "close": 2554.39, "volume": 430.7677, "close_time": 1627959599999}, {"open_time": 1627959600000, "open": 2554.08, "high": 2561.95, "low": 2517.33, "close": 2532.72, "volume": 1171.18298, "close_time": 1627963199999}, {"open_time": 1627963200000, "open": 2527.41, "high": 2544.69, "low": 2479.0, "close": 2493.61, "volume": 755.57818, "close_time": 1627966799999}, {"open_time": 1627966800000, "open": 2494.31, "high": 2494.31, "low": 2453.37, "close": 2472.36, "volume": 1111.60381, "close_time": 1627970399999}, {"open_time": 1627970400000, "open": 2470.59, "high": 2486.79, "low": 2462.3, "close": 2462.3, "volume": 380.34027, "close_time": 1627973999999}, {"open_time": 1627974000000, "open": 2461.6, "high": 2500.95, "low": 2444.4, "close": 2492.76, "volume": 691.32881, "close_time": 1627977599999}, {"open_time": 1627977600000, "open": 2493.11, "high": 2495.69, "low": 2473.58, "close": 2484.63, "volume": 717.93036, "close_time": 1627981199999}, {"open_time": 1627981200000, "open": 2484.71, "high": 2499.38, "low": 2469.17, "close": 2499.36, "volume": 877.12256, "close_time": 1627984799999}, {"open_time": 1627984800000, "open": 2498.99, "high": 2525.62, "low": 2484.94, "close": 2512.31, "volume": 762.77875, "close_time": 1627988399999}, {"open_time": 1627988400000, "open": 2511.85, "high": 2516.31, "low": 2483.55, "close": 2489.59, "volume": 487.71016, "close_time": 1627991999999}, {"open_time": 1627992000000, "open": 2488.92, "high": 2518.29, "low": 2455.36, "close": 2500.63, "volume": 1860.09175, "close_time": 1627995599999}, {"open_time": 1627995600000, "open": 2503.18, "high": 2523.08, "low": 2498.4, "close": 2513.92, "volume": 576.70183, "close_time": 1627999199999}, {"open_time": 1627999200000, "open": 2515.55, "high": 2541.12, "low": 2507.13, "close": 2512.67, "volume": 610.48685, "close_time": 1628002799999}, {"open_time": 1628002800000, "open": 2512.51, "high": 2517.95, "low": 2475.52, "close": 2498.0, "volume": 820.10144, "close_time": 1628006399999}, {"open_time": 1628006400000, "open": 2496.5, "high": 2502.27, "low": 2480.94, "close": 2499.23, "volume": 777.37443, "close_time": 1628009999999}, {"open_time": 1628010000000, "open": 2498.94, "high": 2510.68, "low": 2466.96, "close": 2471.51, "volume": 665.03552, "close_time": 1628013599999}, {"open_time": 1628013600000, "open": 2469.52, "high": 2488.51, "low": 2450.45, "close": 2485.71, "volume": 883.70433, "close_time": 1628017199999}, {"open_time": 1628017200000, "open": 2487.76, "high": 2497.5, "low": 2467.03, "close": 2473.64, "volume": 236.07087, "close_time": 1628020799999}, {"open_time": 1628020800000, "open": 2472.75, "high": 2489.25, "low": 2451.71, "close": 2487.58, "volume": 1001.28369, "close_time": 1628024399999}, {"open_time": 1628024400000, "open": 2486.19, "high": 2496.14, "low": 2475.1, "close": 2490.9, "volume": 396.51077, "close_time": 1628027999999}, {"open_time": 1628028000000, "open": 2491.02, "high": 2530.42, "low": 2488.98, "close": 2512.99, "volume": 974.30195, "close_time": 1628031599999}, {"open_time": 1628031600000, "open": 2513.92, "high": 2529.87, "low": 2494.49, "close": 2508.57, "volume": 996.52011, "close_time": 1628035199999}, {"open_time": 1628035200000, "open": 2508.74, "high": 2522.86, "low": 2483.28, "close": 2515.13, "volume": 1144.9259, "close_time": 1628038799999}, {"open_time": 1628038800000, "open": 2517.19, "high": 2538.92, "low": 2508.46, "close": 2521.33, "volume": 787.29704, "close_time": 1628042399999}, {"open_time": 1628042400000, "open": 2523.87, "high": 2535.73, "low": 2507.32, "close": 2512.33, "volume": 884.79474, "close_time": 1628045999999}, {"open_time": 1628046000000, "open": 2513.03, "high": 2514.27, "low": 2483.75, "close": 2483.98, "volume": 938.61047, "close_time": 1628049599999}, {"open_time": 1628049600000, "open": 2483.36, "high": 2502.57, "low": 2476.03, "close": 2496.78, "volume": 1046.53461, "close_time": 1628053199999}, {"open_time": 1628053200000, "open": 2496.4, "high": 2517.68, "low": 2494.99, "close": 2496.38, "volume": 538.5826, "close_time": 1628056799999}, {"open_time": 1628056800000, "open": 2494.81, "high": 2508.26, "low": 2481.17, "close": 2487.35, "volume": 814.77179, "close_time": 1628060399999}, {"open_time": 1628060400000, "open": 2487.35, "high": 2492.28, "low": 2465.28, "close": 2478.54, "volume": 717.00518, "close_time": 1628063999999}, {"open_time": 1628064000000, "open": 2478.53, "high": 2490.32, "low": 2458.23, "close": 2477.96, "volume": 759.4207, "close_time": 1628067599999}, {"open_time": 1628067600000, "open": 2477.33, "high": 2485.97, "low": 2470.44, "close": 2479.33, "volume": 762.38262, "close_time": 1628071199999}, {"open_time": 1628071200000, "open": 2478.22, "high": 2505.87, "low": 2472.93, "close": 2500.24, "volume": 619.5201, "close_time": 1628074799999}, {"open_time": 1628074800000, "open": 2500.83, "high": 2512.37, "low": 2497.81, "close": 2505.33, "volume": 533.51719, "close_time": 1628078399999}, {"open_time": 1628078400000, "open": 2506.21, "high": 2591.8, "low": 2504.58, "close": 2589.06, "volume": 1718.25418, "close_time": 1628081999999}, {"open_time": 1628082000000, "open": 2589.06, "high": 2629.6, "low": 2573.15, "close": 2608.31, "volume": 1435.49987, "close_time": 1628085599999}, {"open_time": 1628085600000, "open": 2611.76, "high": 2642.75, "low": 2601.76, "close": 2639.16, "volume": 1080.67711, "close_time": 1628089199999}, {"open_time": 1628089200000, "open": 2639.27, "high": 2697.36, "low": 2637.02, "close": 2673.4, "volume": 1748.41219, "close_time": 1628092799999}, {"open_time": 1628092800000, "open": 2673.68, "high": 2726.11, "low": 2665.95, "close": 2711.32, "volume": 1878.35596, "close_time": 1628096399999}, {"open_time": 1628096400000, "open": 2711.19, "high": 2711.19, "low": 2666.55, "close": 2677.92, "volume": 1391.05464, "close_time": 1628099999999}, {"open_time": 1628100000000, "open": 2677.91, "high": 2705.0, "low": 2672.19, "close": 2690.97, "volume": 733.81429, "close_time": 1628103599999}, {"open_time": 1628103600000, "open": 2691.65, "high": 2700.77, "low": 2680.22, "close": 2695.43, "volume": 622.80995, "close_time": 1628107199999}, {"open_time": 1628107200000, "open": 2695.84, "high": 2722.21, "low": 2689.02, "close": 2710.65, "volume": 595.92215, "close_time": 1628110799999}, {"open_time": 1628110800000, "open": 2708.85, "high": 2722.37, "low": 2705.33, "close": 2720.86, "volume": 278.00474, "close_time": 1628114399999}, {"open_time": 1628114400000, "open": 2720.62, "high": 2770.51, "low": 2700.0, "close": 2729.22, "volume": 1525.86076, "close_time": 1628117999999}, {"open_time": 1628118000000, "open": 2729.22, "high": 2748.34, "low": 2705.38, "close": 2725.62, "volume": 695.34364, "close_time": 1628121599999}, {"open_time": 1628121600000, "open": 2725.39, "high": 2741.82, "low": 2699.07, "close": 2704.1, "volume": 786.11728, "close_time": 1628125199999}, {"open_time": 1628125200000, "open": 2706.16, "high": 2707.5, "low": 2665.94, "close": 2691.22, "volume": 1266.9337, "close_time": 1628128799999}, {"open_time": 1628128800000, "open": 2691.44, "high": 2701.88, "low": 2675.06, "close": 2698.85, "volume": 521.90054, "close_time": 1628132399999}, {"open_time": 1628132400000, "open": 2697.56, "high": 2722.21, "low": 2690.84, "close": 2713.02, "volume": 922.52015, "close_time": 1628135999999}, {"open_time": 1628136000000, "open": 2711.15, "high": 2721.46, "low": 2683.35, "close": 2694.73, "volume": 487.40749, "close_time": 1628139599999}, {"open_time": 1628139600000, "open": 2694.96, "high": 2712.62, "low": 2690.0, "close": 2707.76, "volume": 413.05315, "close_time": 1628143199999}, {"open_time": 1628143200000, "open": 2705.25, "high": 2705.25, "low": 2669.91, "close": 2685.17, "volume": 641.83712, "close_time": 1628146799999}, {"open_time": 1628146800000, "open": 2683.93, "high": 2694.17, "low": 2666.98, "close": 2681.16, "volume": 569.88755, "close_time": 1628150399999}, {"open_time": 1628150400000, "open": 2681.22, "high": 2692.0, "low": 2630.0, "close": 2633.6, "volume": 1076.62512, "close_time": 1628153999999}, {"open_time": 1628154000000, "open": 2632.98, "high": 2644.06, "low": 2575.94, "close": 2594.17, "volume": 2895.27273, "close_time": 1628157599999}, {"open_time": 1628157600000, "open": 2593.55, "high": 2617.58, "low": 2589.37, "close": 2615.89, "volume": 1293.55401, "close_time": 1628161199999}, {"open_time": 1628161200000, "open": 2615.89, "high": 2646.71, "low": 2603.69, "close": 2622.28, "volume": 1695.40476, "close_time": 1628164799999}, {"open_time": 1628164800000, "open": 2620.82, "high": 2641.96, "low": 2526.07, "close": 2606.1, "volume": 3522.11721, "close_time": 1628168399999}, {"open_time": 1628168400000, "open": 2605.66, "high": 2686.81, "low": 2593.98, "close": 2686.81, "volume": 3007.48516, "close_time": 1628171999999}, {"open_time": 1628172000000, "open": 2685.87, "high": 2819.11, "low": 2666.59, "close": 2801.86, "volume": 5692.8928, "close_time": 1628175599999}, {"open_time": 1628175600000, "open": 2801.69, "high": 2804.02, "low": 2737.06, "close": 2755.61, "volume": 3026.8664, "close_time": 1628179199999}, {"open_time": 1628179200000, "open": 2754.87, "high": 2793.81, "low": 2747.17, "close": 2788.39, "volume": 1407.03688, "close_time": 1628182799999}, {"open_time": 1628182800000, "open": 2789.11, "high": 2819.28, "low": 2777.28, "close": 2812.4, "volume": 1411.63023, "close_time": 1628186399999}, {"open_time": 1628186400000, "open": 2813.86, "high": 2830.36, "low": 2785.6, "close": 2803.62, "volume": 1015.484, "close_time": 1628189999999}, {"open_time": 1628190000000, "open": 2803.61, "high": 2824.39, "low": 2786.5, "close": 2796.8, "volume": 904.06295, "close_time": 1628193599999}, {"open_time": 1628193600000, "open": 2796.8, "high": 2816.45, "low": 2795.17, "close": 2802.84, "volume": 509.75489, "close_time": 1628197199999}, {"open_time": 1628197200000, "open": 2805.82, "high": 2843.78, "low": 2787.53, "close": 2825.86, "volume": 462.38104, "close_time": 1628200799999}, {"open_time": 1628200800000, "open": 2827.84, "high": 2841.33, "low": 2805.51, "close": 2807.47, "volume": 512.63111, "close_time": 1628204399999}, {"open_time": 1628204400000, "open": 2809.63, "high": 2833.57, "low": 2809.63, "close": 2828.03, "volume": 350.15587, "close_time": 1628207999999}, {"open_time": 1628208000000, "open": 2828.0, "high": 2846.0, "low": 2767.58, "close": 2776.51, "volume": 1387.91528, "close_time": 1628211599999}, {"open_time": 1628211600000, "open": 2778.62, "high": 2815.0, "low": 2778.09, "close": 2808.42, "volume": 689.01019, "close_time": 1628215199999}, {"open_time": 1628215200000, "open": 2805.93, "high": 2805.93, "low": 2765.51, "close": 2773.08, "volume": 351.82277, "close_time": 1628218799999}, {"open_time": 1628218800000, "open": 2770.98, "high": 2792.02, "low": 2752.22, "close": 2762.29, "volume": 352.53468, "close_time": 1628222399999}, {"open_time": 1628222400000, "open": 2760.77, "high": 2774.44, "low": 2749.64, "close": 2769.22, "volume": 208.84321, "close_time": 1628225999999}, {"open_time": 1628226000000, "open": 2771.18, "high": 2791.93, "low": 2766.35, "close": 2785.88, "volume": 175.77629, "close_time": 1628229599999}, {"open_time": 1628229600000, "open": 2783.6, "high": 2808.86, "low": 2770.42, "close": 2785.45, "volume": 379.61435, "close_time": 1628233199999}, {"open_time": 1628233200000, "open": 2783.32, "high": 2789.27, "low": 2764.82, "close": 2769.74, "volume": 207.13202, "close_time": 1628236799999}, {"open_time": 1628236800000, "open": 2766.86, "high": 2781.73, "low": 2756.85, "close": 2777.29, "volume": 273.14614, "close_time": 1628240399999}, {"open_time": 1628240400000, "open": 2776.12, "high": 2776.13, "low": 2758.78, "close": 2759.69, "volume": 287.3467, "close_time": 1628243999999}, {"open_time": 1628244000000, "open": 2759.26, "high": 2767.45, "low": 2736.14, "close": 2757.75, "volume": 332.64268, "close_time": 1628247599999}, {"open_time": 1628247600000, "open": 2752.85, "high": 2754.21, "low": 2732.78, "close": 2735.95, "volume": 242.08837, "close_time": 1628251199999}, {"open_time": 1628251200000, "open": 2737.27, "high": 2790.84, "low": 2720.38, "close": 2769.58, "volume": 679.122, "close_time": 1628254799999}, {"open_time": 1628254800000, "open": 2769.54, "high": 2786.75, "low": 2766.22, "close": 2777.87, "volume": 196.74139, "close_time": 1628258399999}, {"open_time": 1628258400000, "open": 2778.58, "high": 2787.35, "low": 2762.18, "close": 2778.3, "volume": 214.20014, "close_time": 1628261999999}, {"open_time": 1628262000000, "open": 2777.22, "high": 2848.19, "low": 2770.0, "close": 2836.76, "volume": 1138.65252, "close_time": 1628265599999}, {"open_time": 1628265600000, "open": 2839.47, "high": 2882.38, "low": 2837.39, "close": 2860.62, "volume": 1648.8202, "close_time": 1628269199999}, {"open_time": 1628269200000, "open": 2863.01, "high": 2917.61, "low": 2861.32, "close": 2912.98, "volume": 952.99433, "close_time": 1628272799999}, {"open_time": 1628272800000, "open": 2914.33, "high": 2932.3, "low": 2900.85, "close": 2918.81, "volume": 574.45281, "close_time": 1628276399999}, {"open_time": 1628276400000, "open": 2920.63, "high": 2947.33, "low": 2914.49, "close": 2929.68, "volume": 536.46536, "close_time": 1628279999999}, {"open_time": 1628280000000, "open": 2930.16, "high": 2939.48, "low": 2880.91, "close": 2911.27, "volume": 684.64221, "close_time": 1628283599999}, {"open_time": 1628283600000, "open": 2914.28, "high": 2917.8, "low": 2877.43, "close": 2877.43, "volume": 235.48013, "close_time": 1628287199999}, {"open_time": 1628287200000, "open": 2878.51, "high": 2906.95, "low": 2877.96, "close": 2891.42, "volume": 154.93508, "close_time": 1628290799999}, {"open_time": 1628290800000, "open": 2891.06, "high": 2894.39, "low": 2872.68, "close": 2892.29, "volume": 173.17549, "close_time": 1628294399999}, {"open_time": 1628294400000, "open": 2892.86, "high": 2917.78, "low": 2865.0, "close": 2917.78, "volume": 443.51265, "close_time": 1628297999999}, {"open_time": 1628298000000, "open": 2917.39, "high": 2926.89, "low": 2884.88, "close": 2914.14, "volume": 399.19506, "close_time": 1628301599999}, {"open_time": 1628301600000, "open": 2914.15, "high": 2933.5, "low": 2909.09, "close": 2928.03, "volume": 477.37531, "close_time": 1628305199999}, {"open_time": 1628305200000, "open": 2926.74, "high": 2939.43, "low": 2908.69, "close": 2934.63, "volume": 400.97829, "close_time": 1628308799999}, {"open_time": 1628308800000, "open": 2930.99, "high": 2983.22, "low": 2928.22, "close": 2958.27, "volume": 978.88551, "close_time": 1628312399999}, {"open_time": 1628312400000, "open": 2955.67, "high": 2979.68, "low": 2954.42, "close": 2966.4, "volume": 382.0381, "close_time": 1628315999999}, {"open_time": 1628316000000, "open": 2968.32, "high": 2972.73, "low": 2941.27, "close": 2959.37, "volume": 313.62863, "close_time": 1628319599999}, {"open_time": 1628319600000, "open": 2958.29, "high": 2972.97, "low": 2947.17, "close": 2957.37, "volume": 201.03467, "close_time": 1628323199999}, {"open_time": 1628323200000, "open": 2956.3, "high": 2979.01, "low": 2943.29, "close": 2977.05, "volume": 425.43431, "close_time": 1628326799999}, {"open_time": 1628326800000, "open": 2977.17, "high": 3044.98, "low": 2967.86, "close": 3043.0, "volume": 1004.1867, "close_time": 1628330399999}, {"open_time": 1628330400000, "open": 3041.26, "high": 3089.66, "low": 3036.03, "close": 3069.53, "volume": 1169.9542, "close_time": 1628333999999}, {"open_time": 1628334000000, "open": 3070.81, "high": 3113.58, "low": 3056.52, "close": 3106.73, "volume": 516.35704, "close_time": 1628337599999}, {"open_time": 1628337600000, "open": 3104.41, "high": 3170.83, "low": 3068.1, "close": 3090.01, "volume": 1971.66709, "close_time": 1628341199999}, {"open_time": 1628341200000, "open": 3090.0, "high": 3125.44, "low": 3054.62, "close": 3056.84, "volume": 838.89898, "close_time": 1628344799999}, {"open_time": 1628344800000, "open": 3057.77, "high": 3102.15, "low": 3057.77, "close": 3082.95, "volume": 544.04776, "close_time": 1628348399999}, {"open_time": 1628348400000, "open": 3082.49, "high": 3108.31, "low": 3067.51, "close": 3083.35, "volume": 389.91689, "close_time": 1628351999999}, {"open_time": 1628352000000, "open": 3083.25, "high": 3095.96, "low": 2996.09, "close": 3090.04, "volume": 2117.32206, "close_time": 1628355599999}, {"open_time": 1628355600000, "open": 3090.71, "high": 3092.13, "low": 3028.86, "close": 3047.58, "volume": 650.6138, "close_time": 1628359199999}, {"open_time": 1628359200000, "open": 3046.71, "high": 3073.67, "low": 3028.73, "close": 3056.43, "volume": 324.62788, "close_time": 1628362799999}, {"open_time": 1628362800000, "open": 3056.38, "high": 3082.4, "low": 3034.92, "close": 3074.74, "volume": 227.60427, "close_time": 1628366399999}, {"open_time": 1628366400000, "open": 3074.56, "high": 3094.46, "low": 3057.65, "close": 3080.0, "volume": 310.32362, "close_time": 1628369999999}, {"open_time": 1628370000000, "open": 3081.46, "high": 3127.96, "low": 3060.13, "close": 3072.05, "volume": 830.83168, "close_time": 1628373599999}, {"open_time": 1628373600000, "open": 3071.49, "high": 3111.54, "low": 3064.29, "close": 3087.24, "volume": 786.2524, "close_time": 1628377199999}, {"open_time": 1628377200000, "open": 3092.7, "high": 3171.0, "low": 3091.45, "close": 3159.75, "volume": 679.67262, "close_time": 1628380799999}, {"open_time": 1628380800000, "open": 3161.32, "high": 3190.0, "low": 3131.34, "close": 3161.92, "volume": 1304.13166, "close_time": 1628384399999}, {"open_time": 1628384400000, "open": 3161.91, "high": 3162.15, "low": 3094.26, "close": 3106.44, "volume": 617.9706, "close_time": 1628387999999}, {"open_time": 1628388000000, "open": 3102.78, "high": 3107.16, "low": 3073.31, "close": 3086.44, "volume": 448.34176, "close_time": 1628391599999}, {"open_time": 1628391600000, "open": 3086.1, "high": 3129.77, "low": 3084.07, "close": 3119.62, "volume": 330.80384, "close_time": 1628395199999}, {"open_time": 1628395200000, "open": 3121.82, "high": 3137.7, "low": 3094.84, "close": 3110.5, "volume": 192.47953, "close_time": 1628398799999}, {"open_time": 1628398800000, "open": 3110.94, "high": 3138.26, "low": 3093.42, "close": 3129.75, "volume": 334.79823, "close_time": 1628402399999}, {"open_time": 1628402400000, "open": 3133.11, "high": 3183.96, "low": 3131.67, "close": 3167.25, "volume": 811.4991, "close_time": 1628405999999}, {"open_time": 1628406000000, "open": 3167.52, "high": 3186.74, "low": 3130.74, "close": 3137.64, "volume": 596.87029, "close_time": 1628409599999}, {"open_time": 1628409600000, "open": 3138.83, "high": 3156.5, "low": 3121.37, "close": 3123.4, "volume": 324.19101, "close_time": 1628413199999}, {"open_time": 1628413200000, "open": 3122.31, "high": 3155.86, "low": 3122.31, "close": 3138.66, "volume": 195.3374, "close_time": 1628416799999}, {"open_time": 1628416800000, "open": 3140.89, "high": 3149.75, "low": 3081.82, "close": 3105.66, "volume": 644.39112, "close_time": 1628420399999}, {"open_time": 1628420400000, "open": 3103.89, "high": 3117.84, "low": 3082.35, "close": 3102.08, "volume": 491.06508, "close_time": 1628423999999}, {"open_time": 1628424000000, "open": 3099.36, "high": 3144.95, "low": 3096.31, "close": 3137.78, "volume": 352.86812, "close_time": 1628427599999}, {"open_time": 1628427600000, "open": 3141.74, "high": 3149.59, "low": 3104.03, "close": 3115.51, "volume": 193.5918, "close_time": 1628431199999}, {"open_time": 1628431200000, "open": 3114.7, "high": 3122.9, "low": 3023.11, "close": 3027.83, "volume": 1046.17851, "close_time": 1628434799999}, {"open_time": 1628434800000, "open": 3025.73, "high": 3052.72, "low": 3015.07, "close": 3031.22, "volume": 654.20286, "close_time": 1628438399999}, {"open_time": 1628438400000, "open": 3028.98, "high": 3069.27, "low": 3002.25, "close": 3012.19, "volume": 884.90096, "close_time": 1628441999999}, {"open_time": 1628442000000, "open": 3008.16, "high": 3016.52, "low": 2961.25, "close": 2988.77, "volume": 1275.96387, "close_time": 1628445599999}, {"open_time": 1628445600000, "open": 2988.4, "high": 3008.11, "low": 2963.26, "close": 2971.53, "volume": 549.01906, "close_time": 1628449199999}, {"open_time": 1628449200000, "open": 2975.75, "high": 2999.98, "low": 2945.9, "close": 2985.5, "volume": 928.39695, "close_time": 1628452799999}, {"open_time": 1628452800000, "open": 2981.58, "high": 3032.2, "low": 2962.31, "close": 2990.04, "volume": 983.20771, "close_time": 1628456399999}, {"open_time": 1628456400000, "open": 2990.65, "high": 3036.81, "low": 2983.34, "close": 3036.14, "volume": 379.06305, "close_time": 1628459999999}, {"open_time": 1628460000000, "open": 3037.87, "high": 3065.3, "low": 3030.32, "close": 3045.14, "volume": 532.43738, "close_time": 1628463599999}, {"open_time": 1628463600000, "open": 3045.81, "high": 3064.86, "low": 3002.42, "close": 3012.65, "volume": 679.98808, "close_time": 1628467199999}, {"open_time": 1628467200000, "open": 3011.38, "high": 3033.4, "low": 2926.6, "close": 2931.75, "volume": 1484.59816, "close_time": 1628470799999}, {"open_time": 1628470800000, "open": 2933.07, "high": 2941.37, "low": 2899.14, "close": 2916.33, "volume": 1064.16293, "close_time": 1628474399999}, {"open_time": 1628474400000, "open": 2914.83, "high": 2947.12, "low": 2911.83, "close": 2944.41, "volume": 326.73561, "close_time": 1628477999999}, {"open_time": 1628478000000, "open": 2944.84, "high": 2962.19, "low": 2925.92, "close": 2948.08, "volume": 197.28282, "close_time": 1628481599999}, {"open_time": 1628481600000, "open": 2947.09, "high": 2960.58, "low": 2925.81, "close": 2955.68, "volume": 259.24743, "close_time": 1628485199999}, {"open_time": 1628485200000, "open": 2955.32, "high": 2965.11, "low": 2915.0, "close": 2934.5, "volume": 276.77064, "close_time": 1628488799999}, {"open_time": 1628488800000, "open": 2937.43, "high": 2940.77, "low": 2890.62, "close": 2923.79, "volume": 412.1244, "close_time": 1628492399999}, {"open_time": 1628492400000, "open": 2923.5, "high": 2954.67, "low": 2911.2, "close": 2945.12, "volume": 319.01574, "close_time": 1628495999999}, {"open_time": 1628496000000, "open": 2943.51, "high": 2973.05, "low": 2932.24, "close": 2957.13, "volume": 283.68084, "close_time": 1628499599999}, {"open_time": 1628499600000, "open": 2958.03, "high": 3049.14, "low": 2948.64, "close": 3041.72, "volume": 848.67877, "close_time": 1628503199999}, {"open_time": 1628503200000, "open": 3040.91, "high": 3107.65, "low": 3040.91, "close": 3099.54, "volume": 679.29775, "close_time": 1628506799999}, {"open_time": 1628506800000, "open": 3101.63, "high": 3141.44, "low": 3089.93, "close": 3133.11, "volume": 614.29596, "close_time": 1628510399999}, {"open_time": 1628510400000, "open": 3135.55, "high": 3138.64, "low": 3099.98, "close": 3132.09, "volume": 468.10885, "close_time": 1628513999999}, {"open_time": 1628514000000, "open": 3131.99, "high": 3151.02, "low": 3081.46, "close": 3097.55, "volume": 733.89791, "close_time": 1628517599999}, {"open_time": 1628517600000, "open": 3096.41, "high": 3152.2, "low": 3095.45, "close": 3109.58, "volume": 894.68488, "close_time": 1628521199999}, {"open_time": 1628521200000, "open": 3111.15, "high": 3172.22, "low": 3111.15, "close": 3166.92, "volume": 820.01356, "close_time": 1628524799999}, {"open_time": 1628524800000, "open": 3170.05, "high": 3174.94, "low": 3129.0, "close": 3157.64, "volume": 565.56647, "close_time": 1628528399999}, {"open_time": 1628528400000, "open": 3158.57, "high": 3170.41, "low": 3137.53, "close": 3138.79, "volume": 332.59124, "close_time": 1628531999999}, {"open_time": 1628532000000, "open": 3141.87, "high": 3186.86, "low": 3141.82, "close": 3160.49, "volume": 453.33909, "close_time": 1628535599999}, {"open_time": 1628535600000, "open": 3162.67, "high": 3178.84, "low": 3134.29, "close": 3146.8, "volume": 300.73733, "close_time": 1628539199999}, {"open_time": 1628539200000, "open": 3148.62, "high": 3164.23, "low": 3066.81, "close": 3068.29, "volume": 933.3518, "close_time": 1628542799999}, {"open_time": 1628542800000, "open": 3072.02, "high": 3111.74, "low": 3037.39, "close": 3097.87, "volume": 606.4145, "close_time": 1628546399999}, {"open_time": 1628546400000, "open": 3098.71, "high": 3149.75, "low": 3088.95, "close": 3146.55, "volume": 415.66533, "close_time": 1628549999999}, {"open_time": 1628550000000, "open": 3144.36, "high": 3178.97, "low": 3138.91, "close": 3162.73, "volume": 515.74103, "close_time": 1628553599999}, {"open_time": 1628553600000, "open": 3162.58, "high": 3200.4, "low": 3093.3, "close": 3123.27, "volume": 1524.14068, "close_time": 1628557199999}, {"open_time": 1628557200000, "open": 3122.58, "high": 3140.2, "low": 3095.13, "close": 3132.58, "volume": 378.73117, "close_time": 1628560799999}, {"open_time": 1628560800000, "open": 3129.98, "high": 3144.48, "low": 3115.95, "close": 3141.37, "volume": 156.62655, "close_time": 1628564399999}, {"open_time": 1628564400000, "open": 3141.6, "high": 3146.14, "low": 3106.23, "close": 3115.15, "volume": 189.34573, "close_time": 1628567999999}, {"open_time": 1628568000000, "open": 3114.74, "high": 3128.68, "low": 3097.47, "close": 3100.0, "volume": 329.48928, "close_time": 1628571599999}, {"open_time": 1628571600000, "open": 3098.68, "high": 3136.76, "low": 3089.68, "close": 3113.14, "volume": 350.43381, "close_time": 1628575199999}, {"open_time": 1628575200000, "open": 3112.33, "high": 3126.7, "low": 3101.64, "close": 3124.12, "volume": 273.02851, "close_time": 1628578799999}, {"open_time": 1628578800000, "open": 3119.65, "high": 3147.61, "low": 3101.87, "close": 3142.0, "volume": 227.78659, "close_time": 1628582399999}, {"open_time": 1628582400000, "open": 3142.0, "high": 3164.36, "low": 3128.45, "close": 3162.43, "volume": 294.01835, "close_time": 1628585999999}, {"open_time": 1628586000000, "open": 3164.36, "high": 3172.09, "low": 3135.79, "close": 3145.54, "volume": 299.4941, "close_time": 1628589599999}, {"open_time": 1628589600000, "open": 3143.67, "high": 3151.96, "low": 3111.55, "close": 3117.25, "volume": 239.73738, "close_time": 1628593199999}, {"open_time": 1628593200000, "open": 3121.3, "high": 3152.43, "low": 3112.23, "close": 3123.1, "volume": 217.63447, "close_time": 1628596799999}, {"open_time": 1628596800000, "open": 3122.55, "high": 3183.16, "low": 3114.75, "close": 3179.6, "volume": 345.52698, "close_time": 1628600399999}, {"open_time": 1628600400000, "open": 3180.46, "high": 3232.49, "low": 3135.36, "close": 3161.23, "volume": 1655.12758, "close_time": 1628603999999}, {"open_time": 1628604000000, "open": 3163.37, "high": 3168.54, "low": 3116.03, "close": 3132.74, "volume": 525.56757, "close_time": 1628607599999}, {"open_time": 1628607600000, "open": 3133.3, "high": 3147.61, "low": 3092.69, "close": 3121.68, "volume": 633.10193, "close_time": 1628611199999}, {"open_time": 1628611200000, "open": 3120.39, "high": 3129.78, "low": 3051.96, "close": 3070.8, "volume": 865.69188, "close_time": 1628614799999}, {"open_time": 1628614800000, "open": 3070.92, "high": 3102.89, "low": 3070.92, "close": 3102.89, "volume": 279.23745, "close_time": 1628618399999}, {"open_time": 1628618400000, "open": 3100.63, "high": 3131.63, "low": 3096.43, "close": 3127.59, "volume": 505.65426, "close_time": 1628621999999}, {"open_time": 1628622000000, "open": 3129.41, "high": 3144.58, "low": 3120.45, "close": 3141.18, "volume": 197.2524, "close_time": 1628625599999}, {"open_time": 1628625600000, "open": 3143.23, "high": 3165.33, "low": 3133.77, "close": 3155.62, "volume": 409.71437, "close_time": 1628629199999}, {"open_time": 1628629200000, "open": 3156.91, "high": 3190.9, "low": 3134.47, "close": 3168.73, "volume": 306.15661, "close_time": 1628632799999}, {"open_time": 1628632800000, "open": 3171.01, "high": 3189.48, "low": 3146.52, "close": 3147.35, "volume": 248.91456, "close_time": 1628636399999}, {"open_time": 1628636400000, "open": 3149.07, "high": 3165.11, "low": 3120.39, "close": 3141.93, "volume": 273.06541, "close_time": 1628639999999}, {"open_time": 1628640000000, "open": 3141.14, "high": 3169.6, "low": 3135.09, "close": 3166.12, "volume": 406.12462, "close_time": 1628643599999}, {"open_time": 1628643600000, "open": 3168.54, "high": 3186.79, "low": 3156.54, "close": 3169.35, "volume": 276.07944, "close_time": 1628647199999}, {"open_time": 1628647200000, "open": 3171.24, "high": 3183.38, "low": 3120.49, "close": 3138.55, "volume": 522.01515, "close_time": 1628650799999}, {"open_time": 1628650800000, "open": 3138.84, "high": 3160.71, "low": 3131.06, "close": 3159.49, "volume": 84.83286, "close_time": 1628654399999}, {"open_time": 1628654400000, "open": 3161.12, "high": 3176.98, "low": 3147.39, "close": 3165.8, "volume": 131.64347, "close_time": 1628657999999}, {"open_time": 1628658000000, "open": 3168.4, "high": 3185.13, "low": 3154.28, "close": 3178.56, "volume": 217.09197, "close_time": 1628661599999}, {"open_time": 1628661600000, "open": 3178.56, "high": 3217.82, "low": 3157.48, "close": 3198.12, "volume": 876.42221, "close_time": 1628665199999}, {"open_time": 1628665200000, "open": 3202.34, "high": 3249.8, "low": 3202.34, "close": 3229.57, "volume": 988.38298, "close_time": 1628668799999}, {"open_time": 1628668800000, "open": 3232.59, "high": 3242.74, "low": 3204.51, "close": 3217.87, "volume": 514.37154, "close_time": 1628672399999}, {"open_time": 1628672400000, "open": 3215.33, "high": 3234.79, "low": 3208.68, "close": 3224.37, "volume": 183.00355, "close_time": 1628675999999}, {"open_time": 1628676000000, "open": 3225.64, "high": 3249.8, "low": 3209.79, "close": 3219.83, "volume": 331.34241, "close_time": 1628679599999}, {"open_time": 1628679600000, "open": 3220.94, "high": 3240.82, "low": 3211.16, "close": 3216.74, "volume": 286.60483, "close_time": 1628683199999}, {"open_time": 1628683200000, "open": 3214.81, "high": 3232.16, "low": 3206.67, "close": 3220.06, "volume": 270.73076, "close_time": 1628686799999}, {"open_time": 1628686800000, "open": 3219.74, "high": 3263.23, "low": 3213.08, "close": 3242.87, "volume": 610.18023, "close_time": 1628690399999}, {"open_time": 1628690400000, "open": 3243.25, "high": 3274.08, "low": 3228.11, "close": 3255.64, "volume": 769.88283, "close_time": 1628693999999}, {"open_time": 1628694000000, "open": 3259.17, "high": 3262.39, "low": 3233.41, "close": 3245.83, "volume": 330.82248, "close_time": 1628697599999}, {"open_time": 1628697600000, "open": 3245.83, "high": 3255.18, "low": 3220.01, "close": 3237.63, "volume": 558.61661, "close_time": 1628701199999}, {"open_time": 1628701200000, "open": 3236.78, "high": 3251.39, "low": 3231.24, "close": 3244.08, "volume": 262.12525, "close_time": 1628704799999}, {"open_time": 1628704800000, "open": 3245.02, "high": 3246.11, "low": 3221.91, "close": 3226.43, "volume": 250.448, "close_time": 1628708399999}, {"open_time": 1628708400000, "open": 3226.75, "high": 3256.2, "low": 3223.31, "close": 3249.76, "volume": 90.16367, "close_time": 1628711999999}, {"open_time": 1628712000000, "open": 3249.5, "high": 3264.7, "low": 3234.59, "close": 3235.84, "volume": 206.39365, "close_time": 1628715599999}, {"open_time": 1628715600000, "open": 3233.93, "high": 3240.86, "low": 3193.44, "close": 3233.34, "volume": 482.66612, "close_time": 1628719199999}, {"open_time": 1628719200000, "open": 3233.65, "high": 3233.65, "low": 3149.21, "close": 3169.82, "volume": 878.48406, "close_time": 1628722799999}, {"open_time": 1628722800000, "open": 3169.35, "high": 3183.97, "low": 3158.23, "close": 3161.22, "volume": 347.14359, "close_time": 1628726399999}, {"open_time": 1628726400000, "open": 3160.33, "high": 3192.77, "low": 3147.23, "close": 3184.61, "volume": 414.22784, "close_time": 1628729999999}, {"open_time": 1628730000000, "open": 3185.58, "high": 3237.0, "low": 3178.03, "close": 3230.1, "volume": 377.44779, "close_time": 1628733599999}, {"open_time": 1628733600000, "open": 3227.65, "high": 3238.59, "low": 3218.31, "close": 3235.24, "volume": 253.43771, "close_time": 1628737199999}, {"open_time": 1628737200000, "open": 3233.66, "high": 3233.66, "low": 3209.5, "close": 3211.4, "volume": 100.1907, "close_time": 1628740799999}, {"open_time": 1628740800000, "open": 3209.68, "high": 3219.38, "low": 3171.35, "close": 3171.75, "volume": 279.29568, "close_time": 1628744399999}, {"open_time": 1628744400000, "open": 3173.99, "high": 3179.05, "low": 3105.57, "close": 3127.54, "volume": 694.89344, "close_time": 1628747999999}, {"open_time": 1628748000000, "open": 3126.59, "high": 3138.05, "low": 3093.51, "close": 3128.17, "volume": 455.8774, "close_time": 1628751599999}, {"open_time": 1628751600000, "open": 3125.24, "high": 3145.12, "low": 3119.32, "close": 3142.19, "volume": 184.58126, "close_time": 1628755199999}, {"open_time": 1628755200000, "open": 3142.63, "high": 3147.3, "low": 3126.0, "close": 3128.04, "volume": 122.81623, "close_time": 1628758799999}, {"open_time": 1628758800000, "open": 3129.46, "high": 3171.65, "low": 3101.11, "close": 3145.81, "volume": 391.93897, "close_time": 1628762399999}, {"open_time": 1628762400000, "open": 3147.73, "high": 3163.56, "low": 3143.89, "close": 3151.0, "volume": 124.55802, "close_time": 1628765999999}, {"open_time": 1628766000000, "open": 3146.2, "high": 3157.4, "low": 3087.62, "close": 3094.4, "volume": 722.30543, "close_time": 1628769599999}, {"open_time": 1628769600000, "open": 3095.46, "high": 3115.41, "low": 3065.81, "close": 3099.61, "volume": 853.88315, "close_time": 1628773199999}, {"open_time": 1628773200000, "open": 3098.45, "high": 3117.7, "low": 3088.27, "close": 3098.59, "volume": 273.81815, "close_time": 1628776799999}, {"open_time": 1628776800000, "open": 3098.57, "high": 3098.57, "low": 3019.95, "close": 3036.65, "volume": 826.21684, "close_time": 1628780399999}, {"open_time": 1628780400000, "open": 3036.23, "high": 3055.42, "low": 3024.55, "close": 3029.12, "volume": 588.56395, "close_time": 1628783999999}, {"open_time": 1628784000000, "open": 3029.81, "high": 3038.48, "low": 2979.58, "close": 3002.36, "volume": 1385.09488, "close_time": 1628787599999}, {"open_time": 1628787600000, "open": 2999.37, "high": 3037.53, "low": 2993.99, "close": 3018.15, "volume": 655.6887, "close_time": 1628791199999}, {"open_time": 1628791200000, "open": 3018.0, "high": 3067.22, "low": 3018.0, "close": 3059.07, "volume": 265.64267, "close_time": 1628794799999}, {"open_time": 1628794800000, "open": 3058.41, "high": 3064.46, "low": 3043.33, "close": 3050.56, "volume": 160.97515, "close_time": 1628798399999}, {"open_time": 1628798400000, "open": 3050.19, "high": 3073.44, "low": 3035.18, "close": 3065.28, "volume": 256.70012, "close_time": 1628801999999}, {"open_time": 1628802000000, "open": 3065.87, "high": 3070.26, "low": 3032.15, "close": 3043.51, "volume": 197.28835, "close_time": 1628805599999}, {"open_time": 1628805600000, "open": 3042.5, "high": 3048.85, "low": 2986.3, "close": 2998.44, "volume": 682.62677, "close_time": 1628809199999}, {"open_time": 1628809200000, "open": 3000.68, "high": 3049.77, "low": 3000.46, "close": 3044.39, "volume": 353.78655, "close_time": 1628812799999}, {"open_time": 1628812800000, "open": 3048.07, "high": 3073.79, "low": 3034.59, "close": 3062.33, "volume": 449.99592, "close_time": 1628816399999}, {"open_time": 1628816400000, "open": 3065.41, "high": 3096.68, "low": 3055.49, "close": 3088.24, "volume": 452.43206, "close_time": 1628819999999}, {"open_time": 1628820000000, "open": 3088.08, "high": 3140.71, "low": 3083.33, "close": 3128.71, "volume": 402.23678, "close_time": 1628823599999}, {"open_time": 1628823600000, "open": 3131.97, "high": 3136.82, "low": 3112.04, "close": 3119.69, "volume": 190.28459, "close_time": 1628827199999}, {"open_time": 1628827200000, "open": 3118.52, "high": 3129.04, "low": 3093.24, "close": 3121.64, "volume": 237.75051, "close_time": 1628830799999}, {"open_time": 1628830800000, "open": 3121.12, "high": 3146.13, "low": 3112.33, "close": 3127.1, "volume": 297.78444, "close_time": 1628834399999}, {"open_time": 1628834400000, "open": 3130.0, "high": 3185.6, "low": 3118.03, "close": 3184.07, "volume": 688.50548, "close_time": 1628837999999}, {"open_time": 1628838000000, "open": 3184.95, "high": 3232.06, "low": 3184.95, "close": 3223.54, "volume": 672.12818, "close_time": 1628841599999}, {"open_time": 1628841600000, "open": 3225.11, "high": 3253.62, "low": 3218.15, "close": 3235.49, "volume": 1009.73697, "close_time": 1628845199999}, {"open_time": 1628845200000, "open": 3236.71, "high": 3249.37, "low": 3221.07, "close": 3225.38, "volume": 230.35747, "close_time": 1628848799999}, {"open_time": 1628848800000, "open": 3226.44, "high": 3260.78, "low": 3226.36, "close": 3236.05, "volume": 486.6448, "close_time": 1628852399999}, {"open_time": 1628852400000, "open": 3236.9, "high": 3249.32, "low": 3212.9, "close": 3213.91, "volume": 472.93383, "close_time": 1628855999999}, {"open_time": 1628856000000, "open": 3214.37, "high": 3244.43, "low": 3213.69, "close": 3232.62, "volume": 269.81445, "close_time": 1628859599999}, {"open_time": 1628859600000, "open": 3235.5, "high": 3241.36, "low": 3223.08, "close": 3233.84, "volume": 176.41339, "close_time": 1628863199999}, {"open_time": 1628863200000, "open": 3234.62, "high": 3244.76, "low": 3205.64, "close": 3216.05, "volume": 244.9057, "close_time": 1628866799999}, {"open_time": 1628866800000, "open": 3215.59, "high": 3223.04, "low": 3179.89, "close": 3215.77, "volume": 490.15684, "close_time": 1628870399999}, {"open_time": 1628870400000, "open": 3214.79, "high": 3240.65, "low": 3199.16, "close": 3240.65, "volume": 188.25866, "close_time": 1628873999999}, {"open_time": 1628874000000, "open": 3239.48, "high": 3244.6, "low": 3220.89, "close": 3232.66, "volume": 144.5343, "close_time": 1628877599999}, {"open_time": 1628877600000, "open": 3231.04, "high": 3237.47, "low": 3219.89, "close": 3231.64, "volume": 204.80575, "close_time": 1628881199999}, {"open_time": 1628881200000, "open": 3229.88, "high": 3232.37, "low": 3212.8, "close": 3225.04, "volume": 87.11522, "close_time": 1628884799999}, {"open_time": 1628884800000, "open": 3225.26, "high": 3292.8, "low": 3217.17, "close": 3281.54, "volume": 731.82939, "close_time": 1628888399999}, {"open_time": 1628888400000, "open": 3281.54, "high": 3296.59, "low": 3273.16, "close": 3279.28, "volume": 183.22709, "close_time": 1628891999999}, {"open_time": 1628892000000, "open": 3283.93, "high": 3293.44, "low": 3276.05, "close": 3282.68, "volume": 162.81721, "close_time": 1628895599999}, {"open_time": 1628895600000, "open": 3287.67, "high": 3328.22, "low": 3287.67, "close": 3322.03, "volume": 415.34611, "close_time": 1628899199999}, {"open_time": 1628899200000, "open": 3325.22, "high": 3326.51, "low": 3283.64, "close": 3304.5, "volume": 319.88231, "close_time": 1628902799999}, {"open_time": 1628902800000, "open": 3306.45, "high": 3323.43, "low": 3299.22, "close": 3302.84, "volume": 204.90801, "close_time": 1628906399999}, {"open_time": 1628906400000, "open": 3299.93, "high": 3309.41, "low": 3284.75, "close": 3301.79, "volume": 137.20289, "close_time": 1628909999999}, {"open_time": 1628910000000, "open": 3301.76, "high": 3310.52, "low": 3289.85, "close": 3294.98, "volume": 62.26812, "close_time": 1628913599999}, {"open_time": 1628913600000, "open": 3295.09, "high": 3298.97, "low": 3277.62, "close": 3280.53, "volume": 93.47399, "close_time": 1628917199999}, {"open_time": 1628917200000, "open": 3283.33, "high": 3301.86, "low": 3281.39, "close": 3297.99, "volume": 74.79584, "close_time": 1628920799999}, {"open_time": 1628920800000, "open": 3298.88, "high": 3309.49, "low": 3296.98, "close": 3302.68, "volume": 116.42106, "close_time": 1628924399999}, {"open_time": 1628924400000, "open": 3301.86, "high": 3322.7, "low": 3299.8, "close": 3307.51, "volume": 77.8671, "close_time": 1628927999999}, {"open_time": 1628928000000, "open": 3309.61, "high": 3310.6, "low": 3293.46, "close": 3300.0, "volume": 79.93771, "close_time": 1628931599999}, {"open_time": 1628931600000, "open": 3298.68, "high": 3330.73, "low": 3255.19, "close": 3272.53, "volume": 566.44525, "close_time": 1628935199999}, {"open_time": 1628935200000, "open": 3272.47, "high": 3284.78, "low": 3206.65, "close": 3223.67, "volume": 1437.51081, "close_time": 1628938799999}, {"open_time": 1628938800000, "open": 3222.5, "high": 3244.83, "low": 3204.98, "close": 3244.0, "volume": 526.62424, "close_time": 1628942399999}, {"open_time": 1628942400000, "open": 3243.05, "high": 3253.64, "low": 3220.89, "close": 3222.5, "volume": 310.69171, "close_time": 1628945999999}, {"open_time": 1628946000000, "open": 3220.89, "high": 3239.71, "low": 3211.16, "close": 3233.63, "volume": 239.92896, "close_time": 1628949599999}, {"open_time": 1628949600000, "open": 3234.79, "high": 3276.51, "low": 3227.97, "close": 3274.31, "volume": 313.90314, "close_time": 1628953199999}, {"open_time": 1628953200000, "open": 3270.84, "high": 3275.55, "low": 3241.29, "close": 3270.54, "volume": 247.20666, "close_time": 1628956799999}, {"open_time": 1628956800000, "open": 3270.86, "high": 3273.38, "low": 3248.94, "close": 3257.52, "volume": 248.16623, "close_time": 1628960399999}, {"open_time": 1628960400000, "open": 3257.87, "high": 3260.22, "low": 3232.21, "close": 3249.06, "volume": 179.4536, "close_time": 1628963999999}, {"open_time": 1628964000000, "open": 3247.85, "high": 3263.08, "low": 3240.83, "close": 3249.47, "volume": 78.97253, "close_time": 1628967599999}, {"open_time": 1628967600000, "open": 3250.87, "high": 3288.54, "low": 3238.36, "close": 3260.89, "volume": 397.04148, "close_time": 1628971199999}, {"open_time": 1628971200000, "open": 3263.23, "high": 3263.23, "low": 3214.56, "close": 3230.49, "volume": 375.78872, "close_time": 1628974799999}, {"open_time": 1628974800000, "open": 3230.0, "high": 3266.55, "low": 3230.0, "close": 3266.55, "volume": 127.71692, "close_time": 1628978399999}, {"open_time": 1628978400000, "open": 3266.06, "high": 3270.19, "low": 3242.47, "close": 3243.04, "volume": 134.80129, "close_time": 1628981999999}, {"open_time": 1628982000000, "open": 3241.26, "high": 3276.03, "low": 3236.88, "close": 3264.34, "volume": 109.55934, "close_time": 1628985599999}, {"open_time": 1628985600000, "open": 3267.97, "high": 3284.91, "low": 3250.13, "close": 3273.76, "volume": 213.53643, "close_time": 1628989199999}, {"open_time": 1628989200000, "open": 3274.61, "high": 3278.81, "low": 3257.75, "close": 3262.38, "volume": 168.60773, "close_time": 1628992799999}, {"open_time": 1628992800000, "open": 3263.21, "high": 3286.6, "low": 3263.21, "close": 3272.43, "volume": 68.13461, "close_time": 1628996399999}, {"open_time": 1628996400000, "open": 3272.71, "high": 3279.52, "low": 3246.34, "close": 3247.05, "volume": 86.75885, "close_time": 1628999999999}, {"open_time": 1629000000000, "open": 3247.06, "high": 3257.11, "low": 3229.73, "close": 3243.96, "volume": 138.08831, "close_time": 1629003599999}, {"open_time": 1629003600000, "open": 3248.23, "high": 3255.11, "low": 3227.57, "close": 3239.46, "volume": 67.48657, "close_time": 1629007199999}, {"open_time": 1629007200000, "open": 3232.15, "high": 3251.92, "low": 3214.44, "close": 3223.71, "volume": 208.80956, "close_time": 1629010799999}, {"open_time": 1629010800000, "open": 3219.77, "high": 3226.44, "low": 3154.45, "close": 3162.35, "volume": 652.46067, "close_time": 1629014399999}, {"open_time": 1629014400000, "open": 3157.8, "high": 3175.3, "low": 3148.51, "close": 3150.76, "volume": 358.46701, "close_time": 1629017999999}, {"open_time": 1629018000000, "open": 3149.09, "high": 3175.69, "low": 3133.16, "close": 3162.64, "volume": 209.24245, "close_time": 1629021599999}, {"open_time": 1629021600000, "open": 3164.08, "high": 3174.29, "low": 3142.08, "close": 3155.06, "volume": 270.07281, "close_time": 1629025199999}, {"open_time": 1629025200000, "open": 3153.94, "high": 3164.6, "low": 3136.94, "close": 3160.59, "volume": 97.89475, "close_time": 1629028799999}, {"open_time": 1629028800000, "open": 3156.89, "high": 3174.24, "low": 3143.79, "close": 3153.77, "volume": 494.28502, "close_time": 1629032399999}, {"open_time": 1629032400000, "open": 3150.1, "high": 3170.56, "low": 3135.87, "close": 3163.13, "volume": 181.80481, "close_time": 1629035999999}, {"open_time": 1629036000000, "open": 3163.54, "high": 3197.48, "low": 3146.52, "close": 3148.61, "volume": 362.29171, "close_time": 1629039599999}, {"open_time": 1629039600000, "open": 3147.55, "high": 3161.49, "low": 3143.97, "close": 3156.24, "volume": 181.25324, "close_time": 1629043199999}, {"open_time": 1629043200000, "open": 3156.99, "high": 3170.3, "low": 3142.52, "close": 3142.52, "volume": 216.00011, "close_time": 1629046799999}, {"open_time": 1629046800000, "open": 3143.39, "high": 3161.37, "low": 3110.0, "close": 3157.62, "volume": 470.6991, "close_time": 1629050399999}, {"open_time": 1629050400000, "open": 3156.52, "high": 3192.77, "low": 3152.14, "close": 3191.64, "volume": 348.2166, "close_time": 1629053999999}, {"open_time": 1629054000000, "open": 3191.05, "high": 3212.21, "low": 3169.18, "close": 3205.6, "volume": 353.52367, "close_time": 1629057599999}, {"open_time": 1629057600000, "open": 3209.55, "high": 3266.66, "low": 3203.28, "close": 3259.07, "volume": 419.37373, "close_time": 1629061199999}, {"open_time": 1629061200000, "open": 3259.55, "high": 3275.93, "low": 3241.72, "close": 3257.17, "volume": 232.34367, "close_time": 1629064799999}, {"open_time": 1629064800000, "open": 3259.73, "high": 3303.22, "low": 3259.73, "close": 3303.16, "volume": 404.81504, "close_time": 1629068399999}, {"open_time": 1629068400000, "open": 3303.22, "high": 3320.0, "low": 3296.83, "close": 3307.77, "volume": 388.49175, "close_time": 1629071999999}, {"open_time": 1629072000000, "open": 3309.7, "high": 3335.24, "low": 3287.11, "close": 3312.79, "volume": 1390.93177, "close_time": 1629075599999}, {"open_time": 1629075600000, "open": 3318.09, "high": 3319.15, "low": 3295.88, "close": 3310.18, "volume": 268.92766, "close_time": 1629079199999}, {"open_time": 1629079200000, "open": 3312.96, "high": 3321.68, "low": 3302.73, "close": 3318.27, "volume": 265.90237, "close_time": 1629082799999}, {"open_time": 1629082800000, "open": 3319.96, "high": 3319.96, "low": 3259.17, "close": 3260.88, "volume": 300.93053, "close_time": 1629086399999}, {"open_time": 1629086400000, "open": 3265.69, "high": 3286.44, "low": 3258.59, "close": 3281.1, "volume": 123.39768, "close_time": 1629089999999}, {"open_time": 1629090000000, "open": 3280.7, "high": 3301.18, "low": 3279.25, "close": 3300.11, "volume": 151.60917, "close_time": 1629093599999}, {"open_time": 1629093600000, "open": 3299.22, "high": 3312.05, "low": 3261.35, "close": 3270.16, "volume": 261.71452, "close_time": 1629097199999}, {"open_time": 1629097200000, "open": 3279.32, "high": 3291.57, "low": 3268.36, "close": 3275.4, "volume": 179.96333, "close_time": 1629100799999}, {"open_time": 1629100800000, "open": 3276.95, "high": 3289.69, "low": 3250.0, "close": 3269.05, "volume": 264.31969, "close_time": 1629104399999}, {"open_time": 1629104400000, "open": 3269.17, "high": 3275.3, "low": 3262.43, "close": 3275.3, "volume": 117.1699, "close_time": 1629107999999}, {"open_time": 1629108000000, "open": 3274.9, "high": 3297.31, "low": 3274.9, "close": 3297.07, "volume": 230.56761, "close_time": 1629111599999}, {"open_time": 1629111600000, "open": 3296.18, "high": 3309.56, "low": 3285.01, "close": 3289.67, "volume": 171.47162, "close_time": 1629115199999}, {"open_time": 1629115200000, "open": 3290.43, "high": 3297.79, "low": 3268.53, "close": 3282.27, "volume": 282.54083, "close_time": 1629118799999}, {"open_time": 1629118800000, "open": 3283.36, "high": 3288.49, "low": 3208.25, "close": 3218.47, "volume": 561.09682, "close_time": 1629122399999}, {"open_time": 1629122400000, "open": 3216.64, "high": 3236.35, "low": 3202.63, "close": 3204.64, "volume": 290.56861, "close_time": 1629125999999}, {"open_time": 1629126000000, "open": 3202.7, "high": 3224.88, "low": 3182.6, "close": 3224.83, "volume": 532.31643, "close_time": 1629129599999}, {"open_time": 1629129600000, "open": 3223.39, "high": 3244.64, "low": 3214.61, "close": 3221.85, "volume": 275.17565, "close_time": 1629133199999}, {"open_time": 1629133200000, "open": 3220.88, "high": 3228.68, "low": 3204.12, "close": 3218.74, "volume": 170.53352, "close_time": 1629136799999}, {"open_time": 1629136800000, "open": 3218.73, "high": 3235.77, "low": 3209.54, "close": 3228.02, "volume": 183.62211, "close_time": 1629140399999}, {"open_time": 1629140400000, "open": 3224.03, "high": 3226.73, "low": 3166.96, "close": 3175.17, "volume": 354.72021, "close_time": 1629143999999}, {"open_time": 1629144000000, "open": 3175.75, "high": 3175.75, "low": 3135.57, "close": 3164.08, "volume": 1000.10496, "close_time": 1629147599999}, {"open_time": 1629147600000, "open": 3161.13, "high": 3198.0, "low": 3149.39, "close": 3173.78, "volume": 213.37308, "close_time": 1629151199999}, {"open_time": 1629151200000, "open": 3175.28, "high": 3201.22, "low": 3168.57, "close": 3184.69, "volume": 103.42241, "close_time": 1629154799999}, {"open_time": 1629154800000, "open": 3183.75, "high": 3186.5, "low": 3144.22, "close": 3147.74, "volume": 288.24773, "close_time": 1629158399999}, {"open_time": 1629158400000, "open": 3146.06, "high": 3163.89, "low": 3115.91, "close": 3134.8, "volume": 641.68933, "close_time": 1629161999999}, {"open_time": 1629162000000, "open": 3132.72, "high": 3178.79, "low": 3131.97, "close": 3174.83, "volume": 185.07198, "close_time": 1629165599999}, {"open_time": 1629165600000, "open": 3175.63, "high": 3195.68, "low": 3167.66, "close": 3188.26, "volume": 151.36743, "close_time": 1629169199999}, {"open_time": 1629169200000, "open": 3188.32, "high": 3209.91, "low": 3177.61, "close": 3192.68, "volume": 185.85452, "close_time": 1629172799999}, {"open_time": 1629172800000, "open": 3191.91, "high": 3215.77, "low": 3186.08, "close": 3194.04, "volume": 99.90019, "close_time": 1629176399999}, {"open_time": 1629176400000, "open": 3191.88, "high": 3199.68, "low": 3167.51, "close": 3174.0, "volume": 176.4815, "close_time": 1629179999999}, {"open_time": 1629180000000, "open": 3172.48, "high": 3180.02, "low": 3142.98, "close": 3147.94, "volume": 239.93214, "close_time": 1629183599999}, {"open_time": 1629183600000, "open": 3150.04, "high": 3171.4, "low": 3136.76, "close": 3170.13, "volume": 144.36893, "close_time": 1629187199999}, {"open_time": 1629187200000, "open": 3171.3, "high": 3205.51, "low": 3168.66, "close": 3183.72, "volume": 178.68663, "close_time": 1629190799999}, {"open_time": 1629190800000, "open": 3183.76, "high": 3247.33, "low": 3183.76, "close": 3239.94, "volume": 457.99565, "close_time": 1629194399999}, {"open_time": 1629194400000, "open": 3245.65, "high": 3250.0, "low": 3221.05, "close": 3224.26, "volume": 184.77228, "close_time": 1629197999999}, {"open_time": 1629198000000, "open": 3225.21, "high": 3281.64, "low": 3225.21, "close": 3260.13, "volume": 445.64071, "close_time": 1629201599999}, {"open_time": 1629201600000, "open": 3261.2, "high": 3291.47, "low": 3239.29, "close": 3240.01, "volume": 1149.72343, "close_time": 1629205199999}, {"open_time": 1629205200000, "open": 3241.58, "high": 3255.43, "low": 3222.97, "close": 3232.7, "volume": 379.76857, "close_time": 1629208799999}, {"open_time": 1629208800000, "open": 3231.73, "high": 3240.61, "low": 3182.07, "close": 3194.5, "volume": 685.23425, "close_time": 1629212399999}, {"open_time": 1629212400000, "open": 3194.5, "high": 3202.19, "low": 3161.34, "close": 3164.92, "volume": 343.39076, "close_time": 1629215999999}, {"open_time": 1629216000000, "open": 3166.08, "high": 3190.64, "low": 3146.59, "close": 3154.75, "volume": 826.64653, "close_time": 1629219599999}, {"open_time": 1629219600000, "open": 3151.47, "high": 3177.68, "low": 3147.2, "close": 3169.16, "volume": 251.68967, "close_time": 1629223199999}, {"open_time": 1629223200000, "open": 3167.12, "high": 3188.01, "low": 3148.68, "close": 3161.37, "volume": 368.07101, "close_time": 1629226799999}, {"open_time": 1629226800000, "open": 3161.32, "high": 3164.07, "low": 3103.0, "close": 3117.68, "volume": 1027.89884, "close_time": 1629230399999}, {"open_time": 1629230400000, "open": 3115.22, "high": 3127.04, "low": 2997.93, "close": 3072.45, "volume": 1857.69635, "close_time": 1629233999999}, {"open_time": 1629234000000, "open": 3073.18, "high": 3073.19, "low": 3017.14, "close": 3023.91, "volume": 244.8764, "close_time": 1629237599999}, {"open_time": 1629237600000, "open": 3026.32, "high": 3054.83, "low": 2992.12, "close": 3054.1, "volume": 628.08166, "close_time": 1629241199999}, {"open_time": 1629241200000, "open": 3049.17, "high": 3051.75, "low": 3004.04, "close": 3012.18, "volume": 313.72538, "close_time": 1629244799999}, {"open_time": 1629244800000, "open": 3012.18, "high": 3042.52, "low": 2981.11, "close": 3018.82, "volume": 894.29734, "close_time": 1629248399999}, {"open_time": 1629248400000, "open": 3019.36, "high": 3044.66, "low": 2951.0, "close": 3040.9, "volume": 778.26133, "close_time": 1629251999999}, {"open_time": 1629252000000, "open": 3043.18, "high": 3045.59, "low": 3006.6, "close": 3035.74, "volume": 644.49471, "close_time": 1629255599999}, {"open_time": 1629255600000, "open": 3036.41, "high": 3049.89, "low": 3007.82, "close": 3049.79, "volume": 285.50041, "close_time": 1629259199999}, {"open_time": 1629259200000, "open": 3049.89, "high": 3059.65, "low": 3027.95, "close": 3043.22, "volume": 355.03717, "close_time": 1629262799999}, {"open_time": 1629262800000, "open": 3039.05, "high": 3085.0, "low": 3039.05, "close": 3083.3, "volume": 280.83487, "close_time": 1629266399999}, {"open_time": 1629266400000, "open": 3078.23, "high": 3083.57, "low": 3059.33, "close": 3069.64, "volume": 173.85844, "close_time": 1629269999999}, {"open_time": 1629270000000, "open": 3071.3, "high": 3076.77, "low": 3023.97, "close": 3031.65, "volume": 92.02864, "close_time": 1629273599999}, {"open_time": 1629273600000, "open": 3031.22, "high": 3050.57, "low": 3015.03, "close": 3043.7, "volume": 114.08315, "close_time": 1629277199999}, {"open_time": 1629277200000, "open": 3045.73, "high": 3060.24, "low": 3037.67, "close": 3053.13, "volume": 109.83758, "close_time": 1629280799999}, {"open_time": 1629280800000, "open": 3059.02, "high": 3068.39, "low": 3027.46, "close": 3033.19, "volume": 111.05302, "close_time": 1629284399999}, {"open_time": 1629284400000, "open": 3034.48, "high": 3056.68, "low": 2989.12, "close": 2997.85, "volume": 319.31312, "close_time": 1629287999999}, {"open_time": 1629288000000, "open": 2998.63, "high": 3039.69, "low": 2996.79, "close": 3026.87, "volume": 383.98734, "close_time": 1629291599999}, {"open_time": 1629291600000, "open": 3033.99, "high": 3067.0, "low": 3033.99, "close": 3058.42, "volume": 412.00354, "close_time": 1629295199999}, {"open_time": 1629295200000, "open": 3055.03, "high": 3080.0, "low": 3051.75, "close": 3073.76, "volume": 295.45262, "close_time": 1629298799999}, {"open_time": 1629298800000, "open": 3076.53, "high": 3115.06, "low": 3053.31, "close": 3110.72, "volume": 343.12975, "close_time": 1629302399999}, {"open_time": 1629302400000, "open": 3111.8, "high": 3125.66, "low": 3084.88, "close": 3120.22, "volume": 417.9148, "close_time": 1629305999999}, {"open_time": 1629306000000, "open": 3123.33, "high": 3123.59, "low": 3097.3, "close": 3103.99, "volume": 226.98295, "close_time": 1629309599999}, {"open_time": 1629309600000, "open": 3107.0, "high": 3117.41, "low": 3055.8, "close": 3057.84, "volume": 315.02934, "close_time": 1629313199999}, {"open_time": 1629313200000, "open": 3055.53, "high": 3067.28, "low": 3022.73, "close": 3030.44, "volume": 349.52599, "close_time": 1629316799999}, {"open_time": 1629316800000, "open": 3030.98, "high": 3041.1, "low": 3004.35, "close": 3007.58, "volume": 276.48182, "close_time": 1629320399999}, {"open_time": 1629320400000, "open": 3005.7, "high": 3025.15, "low": 2999.0, "close": 3006.08, "volume": 209.60846, "close_time": 1629323999999}, {"open_time": 1629324000000, "open": 3003.68, "high": 3042.69, "low": 3000.14, "close": 3039.65, "volume": 156.09089, "close_time": 1629327599999}, {"open_time": 1629327600000, "open": 3039.2, "high": 3060.62, "low": 3010.37, "close": 3013.49, "volume": 202.08864, "close_time": 1629331199999}, {"open_time": 1629331200000, "open": 3013.35, "high": 3048.33, "low": 2999.0, "close": 3044.51, "volume": 561.15513, "close_time": 1629334799999}, {"open_time": 1629334800000, "open": 3043.57, "high": 3052.71, "low": 3026.54, "close": 3029.3, "volume": 201.57767, "close_time": 1629338399999}, {"open_time": 1629338400000, "open": 3026.89, "high": 3026.89, "low": 3005.0, "close": 3007.39, "volume": 201.45555, "close_time": 1629341999999}, {"open_time": 1629342000000, "open": 3005.49, "high": 3007.14, "low": 2965.7, "close": 2968.44, "volume": 367.0233, "close_time": 1629345599999}, {"open_time": 1629345600000, "open": 2966.68, "high": 2991.71, "low": 2959.35, "close": 2982.04, "volume": 226.88037, "close_time": 1629349199999}, {"open_time": 1629349200000, "open": 2981.08, "high": 3017.38, "low": 2972.29, "close": 3007.09, "volume": 193.11923, "close_time": 1629352799999}, {"open_time": 1629352800000, "open": 3009.64, "high": 3009.64, "low": 2986.11, "close": 2995.68, "volume": 166.45913, "close_time": 1629356399999}, {"open_time": 1629356400000, "open": 2996.37, "high": 3009.3, "low": 2972.58, "close": 2994.62, "volume": 188.91656, "close_time": 1629359999999}, {"open_time": 1629360000000, "open": 2995.42, "high": 3021.17, "low": 2979.27, "close": 3004.73, "volume": 317.84346, "close_time": 1629363599999}, {"open_time": 1629363600000, "open": 3002.57, "high": 3014.73, "low": 2998.51, "close": 3005.63, "volume": 166.87187, "close_time": 1629367199999}, {"open_time": 1629367200000, "open": 3003.29, "high": 3013.2, "low": 2982.06, "close": 2982.33, "volume": 83.65093, "close_time": 1629370799999}, {"open_time": 1629370800000, "open": 2982.33, "high": 3000.96, "low": 2974.18, "close": 2974.24, "volume": 210.56399, "close_time": 1629374399999}, {"open_time": 1629374400000, "open": 2973.43, "high": 3004.26, "low": 2964.54, "close": 2997.15, "volume": 305.92156, "close_time": 1629377999999}, {"open_time": 1629378000000, "open": 2999.46, "high": 3021.53, "low": 2982.12, "close": 3021.21, "volume": 289.15989, "close_time": 1629381599999}, {"open_time": 1629381600000, "open": 3022.12, "high": 3057.1, "low": 3021.83, "close": 3043.27, "volume": 511.31061, "close_time": 1629385199999}, {"open_time": 1629385200000, "open": 3047.82, "high": 3077.55, "low": 3044.69, "close": 3067.38, "volume": 258.09032, "close_time": 1629388799999}, {"open_time": 1629388800000, "open": 3067.47, "high": 3077.54, "low": 3045.67, "close": 3047.37, "volume": 287.65751, "close_time": 1629392399999}, {"open_time": 1629392400000, "open": 3049.72, "high": 3059.22, "low": 3024.81, "close": 3049.99, "volume": 360.64217, "close_time": 1629395999999}, {"open_time": 1629396000000, "open": 3052.85, "high": 3137.57, "low": 3048.37, "close": 3131.83, "volume": 759.84012, "close_time": 1629399599999}, {"open_time": 1629399600000, "open": 3135.18, "high": 3162.74, "low": 3132.29, "close": 3147.56, "volume": 416.59285, "close_time": 1629403199999}, {"open_time": 1629403200000, "open": 3149.24, "high": 3164.45, "low": 3143.97, "close": 3158.51, "volume": 440.85555, "close_time": 1629406799999}, {"open_time": 1629406800000, "open": 3158.62, "high": 3171.49, "low": 3145.16, "close": 3165.08, "volume": 114.52823, "close_time": 1629410399999}, {"open_time": 1629410400000, "open": 3170.52, "high": 3176.55, "low": 3148.62, "close": 3169.36, "volume": 210.55947, "close_time": 1629413999999}, {"open_time": 1629414000000, "open": 3171.51, "high": 3187.82, "low": 3156.87, "close": 3185.07, "volume": 258.91446, "close_time": 1629417599999}, {"open_time": 1629417600000, "open": 3185.49, "high": 3244.05, "low": 3178.67, "close": 3230.95, "volume": 929.25303, "close_time": 1629421199999}, {"open_time": 1629421200000, "open": 3231.35, "high": 3243.24, "low": 3213.75, "close": 3238.53, "volume": 290.7435, "close_time": 1629424799999}, {"open_time": 1629424800000, "open": 3237.11, "high": 3242.1, "low": 3222.03, "close": 3228.47, "volume": 111.94961, "close_time": 1629428399999}, {"open_time": 1629428400000, "open": 3231.48, "high": 3234.15, "low": 3210.44, "close": 3218.72, "volume": 129.70654, "close_time": 1629431999999}, {"open_time": 1629432000000, "open": 3220.27, "high": 3231.06, "low": 3209.85, "close": 3223.49, "volume": 374.48482, "close_time": 1629435599999}, {"open_time": 1629435600000, "open": 3222.41, "high": 3228.46, "low": 3204.55, "close": 3224.83, "volume": 313.90144, "close_time": 1629439199999}, {"open_time": 1629439200000, "open": 3226.53, "high": 3235.77, "low": 3215.84, "close": 3229.04, "volume": 67.38979, "close_time": 1629442799999}, {"open_time": 1629442800000, "open": 3228.3, "high": 3232.16, "low": 3207.52, "close": 3215.03, "volume": 70.92718, "close_time": 1629446399999}, {"open_time": 1629446400000, "open": 3215.49, "high": 3226.25, "low": 3187.32, "close": 3200.45, "volume": 264.73627, "close_time": 1629449999999}, {"open_time": 1629450000000, "open": 3198.8, "high": 3216.7, "low": 3195.64, "close": 3206.23, "volume": 124.50722, "close_time": 1629453599999}, {"open_time": 1629453600000, "open": 3210.04, "high": 3225.31, "low": 3204.11, "close": 3217.76, "volume": 47.42799, "close_time": 1629457199999}, {"open_time": 1629457200000, "open": 3218.02, "high": 3218.07, "low": 3200.68, "close": 3206.15, "volume": 74.80622, "close_time": 1629460799999}, {"open_time": 1629460800000, "open": 3203.85, "high": 3241.86, "low": 3203.8, "close": 3237.74, "volume": 122.62437, "close_time": 1629464399999}, {"open_time": 1629464400000, "open": 3236.68, "high": 3262.77, "low": 3227.66, "close": 3261.64, "volume": 492.39131, "close_time": 1629467999999}, {"open_time": 1629468000000, "open": 3258.45, "high": 3301.25, "low": 3250.71, "close": 3282.01, "volume": 682.57819, "close_time": 1629471599999}, {"open_time": 1629471600000, "open": 3281.69, "high": 3290.02, "low": 3261.38, "close": 3283.6, "volume": 256.01904, "close_time": 1629475199999}, {"open_time": 1629475200000, "open": 3284.38, "high": 3298.59, "low": 3245.45, "close": 3264.37, "volume": 416.74546, "close_time": 1629478799999}, {"open_time": 1629478800000, "open": 3266.57, "high": 3274.63, "low": 3248.45, "close": 3250.13, "volume": 162.37197, "close_time": 1629482399999}, {"open_time": 1629482400000, "open": 3249.42, "high": 3257.67, "low": 3219.0, "close": 3233.07, "volume": 255.17401, "close_time": 1629485999999}, {"open_time": 1629486000000, "open": 3237.53, "high": 3257.35, "low": 3236.0, "close": 3250.64, "volume": 122.72553, "close_time": 1629489599999}, {"open_time": 1629489600000, "open": 3250.9, "high": 3276.45, "low": 3245.11, "close": 3257.82, "volume": 211.72643, "close_time": 1629493199999}, {"open_time": 1629493200000, "open": 3259.35, "high": 3295.48, "low": 3259.35, "close": 3292.18, "volume": 74.57515, "close_time": 1629496799999}, {"open_time": 1629496800000, "open": 3292.41, "high": 3293.3, "low": 3248.49, "close": 3259.62, "volume": 216.16661, "close_time": 1629500399999}, {"open_time": 1629500400000, "open": 3261.34, "high": 3286.94, "low": 3256.94, "close": 3284.43, "volume": 196.08128, "close_time": 1629503999999}, {"open_time": 1629504000000, "open": 3285.19, "high": 3285.26, "low": 3235.89, "close": 3242.16, "volume": 182.4396, "close_time": 1629507599999}, {"open_time": 1629507600000, "open": 3242.5, "high": 3269.87, "low": 3236.88, "close": 3265.75, "volume": 149.01976, "close_time": 1629511199999}, {"open_time": 1629511200000, "open": 3263.73, "high": 3281.77, "low": 3258.37, "close": 3263.92, "volume": 220.58089, "close_time": 1629514799999}, {"open_time": 1629514800000, "open": 3262.09, "high": 3281.56, "low": 3253.15, "close": 3275.54, "volume": 107.33856, "close_time": 1629518399999}, {"open_time": 1629518400000, "open": 3276.93, "high": 3280.67, "low": 3256.08, "close": 3269.75, "volume": 76.28713, "close_time": 1629521999999}, {"open_time": 1629522000000, "open": 3268.53, "high": 3306.47, "low": 3265.86, "close": 3288.26, "volume": 296.65831, "close_time": 1629525599999}, {"open_time": 1629525600000, "open": 3288.2, "high": 3291.15, "low": 3271.0, "close": 3275.87, "volume": 131.99629, "close_time": 1629529199999}, {"open_time": 1629529200000, "open": 3275.91, "high": 3294.7, "low": 3266.43, "close": 3293.27, "volume": 66.98217, "close_time": 1629532799999}, {"open_time": 1629532800000, "open": 3292.34, "high": 3308.98, "low": 3280.79, "close": 3287.24, "volume": 124.81233, "close_time": 1629536399999}, {"open_time": 1629536400000, "open": 3285.59, "high": 3290.02, "low": 3274.05, "close": 3281.76, "volume": 39.18457, "close_time": 1629539999999}, {"open_time": 1629540000000, "open": 3278.6, "high": 3304.52, "low": 3277.03, "close": 3296.85, "volume": 165.33315, "close_time": 1629543599999}, {"open_time": 1629543600000, "open": 3297.7, "high": 3299.32, "low": 3240.0, "close": 3250.57, "volume": 237.94868, "close_time": 1629547199999}, {"open_time": 1629547200000, "open": 3246.01, "high": 3293.15, "low": 3244.97, "close": 3291.24, "volume": 170.83779, "close_time": 1629550799999}, {"open_time": 1629550800000, "open": 3293.47, "high": 3296.61, "low": 3275.09, "close": 3282.87, "volume": 166.77116, "close_time": 1629554399999}, {"open_time": 1629554400000, "open": 3281.72, "high": 3281.95, "low": 3255.29, "close": 3260.39, "volume": 223.02905, "close_time": 1629557999999}, {"open_time": 1629558000000, "open": 3257.26, "high": 3277.76, "low": 3255.0, "close": 3272.74, "volume": 104.59392, "close_time": 1629561599999}, {"open_time": 1629561600000, "open": 3270.97, "high": 3290.99, "low": 3262.62, "close": 3285.13, "volume": 235.53757, "close_time": 1629565199999}, {"open_time": 1629565200000, "open": 3289.05, "high": 3289.05, "low": 3263.81, "close": 3275.45, "volume": 132.8406, "close_time": 1629568799999}, {"open_time": 1629568800000, "open": 3275.68, "high": 3275.68, "low": 3248.78, "close": 3263.0, "volume": 113.78978, "close_time": 1629572399999}, {"open_time": 1629572400000, "open": 3261.79, "high": 3261.79, "low": 3206.67, "close": 3212.81, "volume": 460.48323, "close_time": 1629575999999}, {"open_time": 1629576000000, "open": 3215.71, "high": 3234.05, "low": 3212.54, "close": 3227.03, "volume": 112.4405, "close_time": 1629579599999}, {"open_time": 1629579600000, "open": 3226.14, "high": 3254.54, "low": 3221.89, "close": 3254.54, "volume": 55.64982, "close_time": 1629583199999}, {"open_time": 1629583200000, "open": 3251.93, "high": 3260.78, "low": 3231.86, "close": 3250.83, "volume": 63.93469, "close_time": 1629586799999}, {"open_time": 1629586800000, "open": 3253.16, "high": 3255.33, "low": 3222.03, "close": 3224.89, "volume": 93.28676, "close_time": 1629590399999}, {"open_time": 1629590400000, "open": 3223.2, "high": 3250.08, "low": 3219.63, "close": 3245.01, "volume": 79.38949, "close_time": 1629593999999}, {"open_time": 1629594000000, "open": 3245.01, "high": 3256.24, "low": 3234.05, "close": 3247.96, "volume": 60.0899, "close_time": 1629597599999}, {"open_time": 1629597600000, "open": 3248.37, "high": 3248.37, "low": 3220.35, "close": 3227.14, "volume": 67.56588, "close_time": 1629601199999}, {"open_time": 1629601200000, "open": 3227.14, "high": 3236.03, "low": 3217.34, "close": 3230.5, "volume": 118.63047, "close_time": 1629604799999}, {"open_time": 1629604800000, "open": 3230.5, "high": 3245.65, "low": 3229.84, "close": 3245.52, "volume": 42.37958, "close_time": 1629608399999}, {"open_time": 1629608400000, "open": 3245.39, "high": 3249.99, "low": 3226.1, "close": 3227.94, "volume": 66.93487, "close_time": 1629611999999}, {"open_time": 1629612000000, "open": 3232.86, "high": 3267.18, "low": 3231.33, "close": 3255.79, "volume": 190.4262, "close_time": 1629615599999}, {"open_time": 1629615600000, "open": 3256.38, "high": 3271.15, "low": 3256.38, "close": 3262.41, "volume": 89.96643, "close_time": 1629619199999}, {"open_time": 1629619200000, "open": 3262.82, "high": 3268.59, "low": 3241.79, "close": 3249.96, "volume": 100.41394, "close_time": 1629622799999}, {"open_time": 1629622800000, "open": 3254.93, "high": 3272.18, "low": 3254.93, "close": 3263.95, "volume": 101.77221, "close_time": 1629626399999}, {"open_time": 1629626400000, "open": 3266.67, "high": 3269.43, "low": 3248.13, "close": 3251.36, "volume": 105.8412, "close_time": 1629629999999}, {"open_time": 1629630000000, "open": 3250.02, "high": 3258.92, "low": 3248.54, "close": 3251.57, "volume": 24.05635, "close_time": 1629633599999}, {"open_time": 1629633600000, "open": 3256.65, "high": 3261.17, "low": 3234.92, "close": 3235.54, "volume": 137.46025, "close_time": 1629637199999}, {"open_time": 1629637200000, "open": 3235.55, "high": 3239.71, "low": 3217.34, "close": 3235.08, "volume": 126.46612, "close_time": 1629640799999}, {"open_time": 1629640800000, "open": 3232.69, "high": 3239.23, "low": 3163.22, "close": 3163.22, "volume": 522.27363, "close_time": 1629644399999}, {"open_time": 1629644400000, "open": 3165.08, "high": 3187.32, "low": 3155.0, "close": 3180.48, "volume": 292.06027, "close_time": 1629647999999}, {"open_time": 1629648000000, "open": 3180.3, "high": 3192.5, "low": 3158.31, "close": 3177.17, "volume": 647.5494, "close_time": 1629651599999}, {"open_time": 1629651600000, "open": 3178.58, "high": 3188.53, "low": 3169.01, "close": 3173.21, "volume": 108.21896, "close_time": 1629655199999}, {"open_time": 1629655200000, "open": 3173.22, "high": 3173.22, "low": 3127.11, "close": 3152.79, "volume": 354.39513, "close_time": 1629658799999}, {"open_time": 1629658800000, "open": 3150.84, "high": 3176.56, "low": 3150.24, "close": 3176.04, "volume": 56.62079, "close_time": 1629662399999}, {"open_time": 1629662400000, "open": 3173.78, "high": 3173.78, "low": 3135.2, "close": 3153.93, "volume": 255.91501, "close_time": 1629665999999}, {"open_time": 1629666000000, "open": 3150.25, "high": 3171.51, "low": 3142.58, "close": 3167.71, "volume": 49.93615, "close_time": 1629669599999}, {"open_time": 1629669600000, "open": 3167.57, "high": 3216.95, "low": 3162.45, "close": 3216.31, "volume": 259.97113, "close_time": 1629673199999}, {"open_time": 1629673200000, "open": 3215.64, "high": 3254.0, "low": 3210.36, "close": 3241.0, "volume": 338.7113, "close_time": 1629676799999}, {"open_time": 1629676800000, "open": 3239.1, "high": 3257.9, "low": 3230.65, "close": 3247.59, "volume": 238.77064, "close_time": 1629680399999}, {"open_time": 1629680400000, "open": 3247.97, "high": 3269.48, "low": 3243.39, "close": 3264.29, "volume": 173.76876, "close_time": 1629683999999}, {"open_time": 1629684000000, "open": 3261.6, "high": 3303.0, "low": 3254.15, "close": 3294.64, "volume": 351.44658, "close_time": 1629687599999}, {"open_time": 1629687600000, "open": 3299.72, "high": 3356.45, "low": 3299.72, "close": 3341.42, "volume": 661.00182, "close_time": 1629691199999}, {"open_time": 1629691200000, "open": 3342.0, "high": 3356.74, "low": 3341.41, "close": 3346.63, "volume": 624.01431, "close_time": 1629694799999}, {"open_time": 1629694800000, "open": 3348.29, "high": 3351.18, "low": 3318.14, "close": 3329.32, "volume": 397.72953, "close_time": 1629698399999}, {"open_time": 1629698400000, "open": 3329.52, "high": 3341.14, "low": 3318.13, "close": 3327.8, "volume": 241.90771, "close_time": 1629701999999}, {"open_time": 1629702000000, "open": 3328.69, "high": 3331.17, "low": 3311.84, "close": 3323.44, "volume": 176.21813, "close_time": 1629705599999}, {"open_time": 1629705600000, "open": 3325.79, "high": 3338.13, "low": 3317.95, "close": 3333.91, "volume": 112.40905, "close_time": 1629709199999}, {"open_time": 1629709200000, "open": 3335.03, "high": 3351.48, "low": 3333.24, "close": 3348.36, "volume": 117.55703, "close_time": 1629712799999}, {"open_time": 1629712800000, "open": 3350.84, "high": 3364.28, "low": 3316.12, "close": 3330.7, "volume": 192.48091, "close_time": 1629716399999}, {"open_time": 1629716400000, "open": 3330.47, "high": 3351.95, "low": 3322.52, "close": 3343.15, "volume": 129.2021, "close_time": 1629719999999}, {"open_time": 1629720000000, "open": 3350.4, "high": 3350.4, "low": 3334.63, "close": 3340.0, "volume": 65.6117, "close_time": 1629723599999}, {"open_time": 1629723600000, "open": 3340.12, "high": 3349.4, "low": 3329.03, "close": 3340.27, "volume": 49.73074, "close_time": 1629727199999}, {"open_time": 1629727200000, "open": 3343.36, "high": 3377.02, "low": 3302.61, "close": 3312.0, "volume": 500.06844, "close_time": 1629730799999}, {"open_time": 1629730800000, "open": 3312.31, "high": 3336.3, "low": 3300.57, "close": 3324.69, "volume": 362.50977, "close_time": 1629734399999}, {"open_time": 1629734400000, "open": 3326.33, "high": 3352.51, "low": 3317.52, "close": 3351.96, "volume": 219.80493, "close_time": 1629737999999}, {"open_time": 1629738000000, "open": 3350.57, "high": 3355.76, "low": 3327.58, "close": 3331.45, "volume": 179.22653, "close_time": 1629741599999}, {"open_time": 1629741600000, "open": 3329.91, "high": 3341.17, "low": 3316.92, "close": 3328.24, "volume": 136.37693, "close_time": 1629745199999}, {"open_time": 1629745200000, "open": 3328.19, "high": 3328.19, "low": 3303.32, "close": 3309.19, "volume": 221.20395, "close_time": 1629748799999}, {"open_time": 1629748800000, "open": 3308.93, "high": 3342.89, "low": 3279.68, "close": 3337.99, "volume": 508.88932, "close_time": 1629752399999}, {"open_time": 1629752400000, "open": 3339.53, "high": 3344.93, "low": 3325.62, "close": 3341.14, "volume": 94.75791, "close_time": 1629755999999}, {"open_time": 1629756000000, "open": 3335.45, "high": 3336.22, "low": 3321.57, "close": 3334.69, "volume": 96.27612, "close_time": 1629759599999}, {"open_time": 1629759600000, "open": 3332.94, "high": 3335.36, "low": 3314.32, "close": 3323.96, "volume": 117.40088, "close_time": 1629763199999}, {"open_time": 1629763200000, "open": 3320.68, "high": 3350.64, "low": 3293.86, "close": 3311.72, "volume": 218.95306, "close_time": 1629766799999}, {"open_time": 1629766800000, "open": 3308.9, "high": 3314.05, "low": 3282.59, "close": 3293.81, "volume": 166.82998, "close_time": 1629770399999}, {"open_time": 1629770400000, "open": 3292.26, "high": 3308.33, "low": 3291.05, "close": 3304.51, "volume": 31.65868, "close_time": 1629773999999}, {"open_time": 1629774000000, "open": 3306.59, "high": 3325.92, "low": 3306.59, "close": 3324.88, "volume": 88.89437, "close_time": 1629777599999}, {"open_time": 1629777600000, "open": 3325.56, "high": 3341.14, "low": 3317.11, "close": 3335.95, "volume": 136.2905, "close_time": 1629781199999}, {"open_time": 1629781200000, "open": 3335.58, "high": 3345.0, "low": 3329.04, "close": 3333.68, "volume": 74.40937, "close_time": 1629784799999}, {"open_time": 1629784800000, "open": 3333.45, "high": 3351.42, "low": 3321.6, "close": 3350.35, "volume": 142.53541, "close_time": 1629788399999}, {"open_time": 1629788400000, "open": 3350.19, "high": 3358.05, "low": 3341.41, "close": 3346.49, "volume": 67.3655, "close_time": 1629791999999}, {"open_time": 1629792000000, "open": 3345.87, "high": 3352.23, "low": 3333.1, "close": 3334.21, "volume": 81.32023, "close_time": 1629795599999}, {"open_time": 1629795600000, "open": 3335.62, "high": 3336.55, "low": 3319.46, "close": 3324.61, "volume": 75.15751, "close_time": 1629799199999}, {"open_time": 1629799200000, "open": 3329.52, "high": 3342.2, "low": 3307.87, "close": 3309.7, "volume": 141.85779, "close_time": 1629802799999}, {"open_time": 1629802800000, "open": 3311.0, "high": 3324.59, "low": 3299.01, "close": 3321.31, "volume": 73.86521, "close_time": 1629806399999}, {"open_time": 1629806400000, "open": 3324.09, "high": 3324.09, "low": 3298.57, "close": 3317.53, "volume": 66.14987, "close_time": 1629809999999}, {"open_time": 1629810000000, "open": 3317.59, "high": 3319.73, "low": 3242.75, "close": 3250.29, "volume": 645.02807, "close_time": 1629813599999}, {"open_time": 1629813600000, "open": 3249.25, "high": 3254.38, "low": 3220.73, "close": 3240.0, "volume": 623.38503, "close_time": 1629817199999}, {"open_time": 1629817200000, "open": 3236.74, "high": 3243.69, "low": 3201.72, "close": 3211.19, "volume": 383.59064, "close_time": 1629820799999}, {"open_time": 1629820800000, "open": 3211.34, "high": 3211.34, "low": 3149.14, "close": 3167.32, "volume": 1251.90665, "close_time": 1629824399999}, {"open_time": 1629824400000, "open": 3166.78, "high": 3200.77, "low": 3161.56, "close": 3178.37, "volume": 299.82621, "close_time": 1629827999999}, {"open_time": 1629828000000, "open": 3178.37, "high": 3191.5, "low": 3164.73, "close": 3188.97, "volume": 176.46024, "close_time": 1629831599999}, {"open_time": 1629831600000, "open": 3186.83, "high": 3228.75, "low": 3169.51, "close": 3217.37, "volume": 447.98774, "close_time": 1629835199999}, {"open_time": 1629835200000, "open": 3217.66, "high": 3221.28, "low": 3188.12, "close": 3216.04, "volume": 203.4061, "close_time": 1629838799999}, {"open_time": 1629838800000, "open": 3216.04, "high": 3219.49, "low": 3177.73, "close": 3196.78, "volume": 115.72316, "close_time": 1629842399999}, {"open_time": 1629842400000, "open": 3196.96, "high": 3224.21, "low": 3191.93, "close": 3216.45, "volume": 105.20438, "close_time": 1629845999999}, {"open_time": 1629846000000, "open": 3215.41, "high": 3218.86, "low": 3167.08, "close": 3170.72, "volume": 163.48709, "close_time": 1629849599999}, {"open_time": 1629849600000, "open": 3169.39, "high": 3212.99, "low": 3168.68, "close": 3196.75, "volume": 229.16442, "close_time": 1629853199999}, {"open_time": 1629853200000, "open": 3194.28, "high": 3203.78, "low": 3168.25, "close": 3203.75, "volume": 155.45922, "close_time": 1629856799999}, {"open_time": 1629856800000, "open": 3201.13, "high": 3215.26, "low": 3191.21, "close": 3205.86, "volume": 109.23052, "close_time": 1629860399999}, {"open_time": 1629860400000, "open": 3205.09, "high": 3205.53, "low": 3173.24, "close": 3175.0, "volume": 106.74062, "close_time": 1629863999999}, {"open_time": 1629864000000, "open": 3172.59, "high": 3191.01, "low": 3160.82, "close": 3173.25, "volume": 144.03782, "close_time": 1629867599999}, {"open_time": 1629867600000, "open": 3178.37, "high": 3216.22, "low": 3178.37, "close": 3211.49, "volume": 146.75527, "close_time": 1629871199999}, {"open_time": 1629871200000, "open": 3214.81, "high": 3221.75, "low": 3200.3, "close": 3202.03, "volume": 73.62513, "close_time": 1629874799999}, {"open_time": 1629874800000, "open": 3204.39, "high": 3211.41, "low": 3173.34, "close": 3183.91, "volume": 116.90169, "close_time": 1629878399999}, {"open_time": 1629878400000, "open": 3184.18, "high": 3188.15, "low": 3100.01, "close": 3102.41, "volume": 588.75066, "close_time": 1629881999999}, {"open_time": 1629882000000, "open": 3104.39, "high": 3119.33, "low": 3080.17, "close": 3101.03, "volume": 381.68906, "close_time": 1629885599999}, {"open_time": 1629885600000, "open": 3095.81, "high": 3130.91, "low": 3095.81, "close": 3124.52, "volume": 94.95554, "close_time": 1629889199999}, {"open_time": 1629889200000, "open": 3124.3, "high": 3142.44, "low": 3114.52, "close": 3138.29, "volume": 55.95216, "close_time": 1629892799999}, {"open_time": 1629892800000, "open": 3135.12, "high": 3154.95, "low": 3111.76, "close": 3149.38, "volume": 347.67579, "close_time": 1629896399999}, {"open_time": 1629896400000, "open": 3149.38, "high": 3159.52, "low": 3122.68, "close": 3132.21, "volume": 270.66856, "close_time": 1629899999999}, {"open_time": 1629900000000, "open": 3129.38, "high": 3190.73, "low": 3103.11, "close": 3187.8, "volume": 631.97035, "close_time": 1629903599999}, {"open_time": 1629903600000, "open": 3188.12, "high": 3224.15, "low": 3174.15, "close": 3217.05, "volume": 498.9769, "close_time": 1629907199999}, {"open_time": 1629907200000, "open": 3218.09, "high": 3230.07, "low": 3202.28, "close": 3215.37, "volume": 266.07636, "close_time": 1629910799999}, {"open_time": 1629910800000, "open": 3215.37, "high": 3238.67, "low": 3201.72, "close": 3224.29, "volume": 210.40905, "close_time": 1629914399999}, {"open_time": 1629914400000, "open": 3225.67, "high": 3238.53, "low": 3220.84, "close": 3234.4, "volume": 126.3456, "close_time": 1629917999999}, {"open_time": 1629918000000, "open": 3233.09, "high": 3248.01, "low": 3204.86, "close": 3217.36, "volume": 210.84182, "close_time": 1629921599999}, {"open_time": 1629921600000, "open": 3215.47, "high": 3239.74, "low": 3198.94, "close": 3208.66, "volume": 159.26053, "close_time": 1629925199999}, {"open_time": 1629925200000, "open": 3207.62, "high": 3224.33, "low": 3205.35, "close": 3221.94, "volume": 94.55007, "close_time": 1629928799999}, {"open_time": 1629928800000, "open": 3222.23, "high": 3237.65, "low": 3211.55, "close": 3212.53, "volume": 95.31629, "close_time": 1629932399999}, {"open_time": 1629932400000, "open": 3219.2, "high": 3236.76, "low": 3207.9, "close": 3227.72, "volume": 140.53479, "close_time": 1629935999999}, {"open_time": 1629936000000, "open": 3226.75, "high": 3250.42, "low": 3209.17, "close": 3244.63, "volume": 234.0456, "close_time": 1629939599999}, {"open_time": 1629939600000, "open": 3246.99, "high": 3248.95, "low": 3210.86, "close": 3211.83, "volume": 76.87922, "close_time": 1629943199999}, {"open_time": 1629943200000, "open": 3210.44, "high": 3221.78, "low": 3207.76, "close": 3214.25, "volume": 62.23204, "close_time": 1629946799999}, {"open_time": 1629946800000, "open": 3213.41, "high": 3215.44, "low": 3140.49, "close": 3149.59, "volume": 540.18558, "close_time": 1629950399999}, {"open_time": 1629950400000, "open": 3147.53, "high": 3164.9, "low": 3135.85, "close": 3158.12, "volume": 178.75067, "close_time": 1629953999999}, {"open_time": 1629954000000, "open": 3155.83, "high": 3166.66, "low": 3106.4, "close": 3119.32, "volume": 401.69312, "close_time": 1629957599999}, {"open_time": 1629957600000, "open": 3114.72, "high": 3130.91, "low": 3089.52, "close": 3092.67, "volume": 483.67257, "close_time": 1629961199999}, {"open_time": 1629961200000, "open": 3091.07, "high": 3120.32, "low": 3061.62, "close": 3103.91, "volume": 472.16877, "close_time": 1629964799999}, {"open_time": 1629964800000, "open": 3104.35, "high": 3115.97, "low": 3085.53, "close": 3100.71, "volume": 304.31479, "close_time": 1629968399999}, {"open_time": 1629968400000, "open": 3100.3, "high": 3109.3, "low": 3082.22, "close": 3083.44, "volume": 186.05076, "close_time": 1629971999999}, {"open_time": 1629972000000, "open": 3084.06, "high": 3109.64, "low": 3075.6, "close": 3098.11, "volume": 165.58541, "close_time": 1629975599999}, {"open_time": 1629975600000, "open": 3098.36, "high": 3118.42, "low": 3086.33, "close": 3086.33, "volume": 140.95808, "close_time": 1629979199999}, {"open_time": 1629979200000, "open": 3087.09, "high": 3132.07, "low": 3052.06, "close": 3097.58, "volume": 670.65423, "close_time": 1629982799999}, {"open_time": 1629982800000, "open": 3098.72, "high": 3130.53, "low": 3093.9, "close": 3125.66, "volume": 219.4664, "close_time": 1629986399999}, {"open_time": 1629986400000, "open": 3125.0, "high": 3148.19, "low": 3108.5, "close": 3116.24, "volume": 495.51807, "close_time": 1629989999999}, {"open_time": 1629990000000, "open": 3117.94, "high": 3134.39, "low": 3094.08, "close": 3104.12, "volume": 231.12374, "close_time": 1629993599999}, {"open_time": 1629993600000, "open": 3103.64, "high": 3119.67, "low": 3075.73, "close": 3111.04, "volume": 376.4935, "close_time": 1629997199999}, {"open_time": 1629997200000, "open": 3114.32, "high": 3126.52, "low": 3108.8, "close": 3112.84, "volume": 144.11999, "close_time": 1630000799999}, {"open_time": 1630000800000, "open": 3113.7, "high": 3133.65, "low": 3094.22, "close": 3124.88, "volume": 135.60298, "close_time": 1630004399999}, {"open_time": 1630004400000, "open": 3123.05, "high": 3124.7, "low": 3095.0, "close": 3111.46, "volume": 109.65013, "close_time": 1630007999999}, {"open_time": 1630008000000, "open": 3109.29, "high": 3122.68, "low": 3105.71, "close": 3116.3, "volume": 92.30029, "close_time": 1630011599999}, {"open_time": 1630011600000, "open": 3119.5, "high": 3140.18, "low": 3119.5, "close": 3133.87, "volume": 87.76636, "close_time": 1630015199999}, {"open_time": 1630015200000, "open": 3136.93, "high": 3146.62, "low": 3120.23, "close": 3125.05, "volume": 114.55429, "close_time": 1630018799999}, {"open_time": 1630018800000, "open": 3126.77, "high": 3137.38, "low": 3088.8, "close": 3092.97, "volume": 135.1624, "close_time": 1630022399999}, {"open_time": 1630022400000, "open": 3094.31, "high": 3114.29, "low": 3060.67, "close": 3112.53, "volume": 397.28287, "close_time": 1630025999999}, {"open_time": 1630026000000, "open": 3113.57, "high": 3144.67, "low": 3113.57, "close": 3120.21, "volume": 292.26944, "close_time": 1630029599999}, {"open_time": 1630029600000, "open": 3120.36, "high": 3132.36, "low": 3108.8, "close": 3108.8, "volume": 118.46983, "close_time": 1630033199999}, {"open_time": 1630033200000, "open": 3112.63, "high": 3112.63, "low": 3083.05, "close": 3093.23, "volume": 101.27993, "close_time": 1630036799999}, {"open_time": 1630036800000, "open": 3093.5, "high": 3105.66, "low": 3076.49, "close": 3098.47, "volume": 110.85374, "close_time": 1630040399999}, {"open_time": 1630040400000, "open": 3100.88, "high": 3119.11, "low": 3098.75, "close": 3109.56, "volume": 89.60194, "close_time": 1630043999999}, {"open_time": 1630044000000, "open": 3114.12, "high": 3117.28, "low": 3102.36, "close": 3107.18, "volume": 45.83909, "close_time": 1630047599999}, {"open_time": 1630047600000, "open": 3106.31, "high": 3130.91, "low": 3091.42, "close": 3127.13, "volume": 205.25602, "close_time": 1630051199999}, {"open_time": 1630051200000, "open": 3126.93, "high": 3128.92, "low": 3107.73, "close": 3113.14, "volume": 108.48871, "close_time": 1630054799999}, {"open_time": 1630054800000, "open": 3110.02, "high": 3119.51, "low": 3102.81, "close": 3110.27, "volume": 89.67192, "close_time": 1630058399999}, {"open_time": 1630058400000, "open": 3112.15, "high": 3123.4, "low": 3109.9, "close": 3121.21, "volume": 108.63, "close_time": 1630061999999}, {"open_time": 1630062000000, "open": 3118.49, "high": 3173.46, "low": 3117.94, "close": 3159.11, "volume": 364.18788, "close_time": 1630065599999}, {"open_time": 1630065600000, "open": 3156.33, "high": 3165.95, "low": 3148.0, "close": 3157.69, "volume": 163.4579, "close_time": 1630069199999}, {"open_time": 1630069200000, "open": 3155.54, "high": 3170.49, "low": 3133.3, "close": 3165.86, "volume": 172.85336, "close_time": 1630072799999}, {"open_time": 1630072800000, "open": 3166.61, "high": 3241.5, "low": 3160.47, "close": 3227.66, "volume": 646.90053, "close_time": 1630076399999}, {"open_time": 1630076400000, "open": 3228.59, "high": 3249.99, "low": 3223.52, "close": 3239.25, "volume": 386.41755, "close_time": 1630079999999}, {"open_time": 1630080000000, "open": 3239.96, "high": 3246.62, "low": 3221.48, "close": 3234.05, "volume": 137.48462, "close_time": 1630083599999}, {"open_time": 1630083600000, "open": 3231.73, "high": 3243.91, "low": 3229.33, "close": 3229.33, "volume": 90.42261, "close_time": 1630087199999}, {"open_time": 1630087200000, "open": 3235.13, "high": 3239.64, "low": 3227.35, "close": 3228.76, "volume": 61.62078, "close_time": 1630090799999}, {"open_time": 1630090800000, "open": 3228.76, "high": 3244.68, "low": 3225.44, "close": 3232.16, "volume": 264.28796, "close_time": 1630094399999}, {"open_time": 1630094400000, "open": 3232.77, "high": 3275.12, "low": 3223.38, "close": 3261.88, "volume": 688.53805, "close_time": 1630097999999}, {"open_time": 1630098000000, "open": 3264.63, "high": 3277.4, "low": 3259.32, "close": 3276.04, "volume": 90.9922, "close_time": 1630101599999}, {"open_time": 1630101600000, "open": 3275.78, "high": 3275.78, "low": 3256.08, "close": 3273.71, "volume": 65.76218, "close_time": 1630105199999}, {"open_time": 1630105200000, "open": 3273.83, "high": 3280.88, "low": 3259.91, "close": 3275.46, "volume": 145.23892, "close_time": 1630108799999}, {"open_time": 1630108800000, "open": 3274.38, "high": 3284.84, "low": 3258.37, "close": 3267.04, "volume": 386.71877, "close_time": 1630112399999}, {"open_time": 1630112400000, "open": 3269.69, "high": 3270.83, "low": 3251.98, "close": 3259.15, "volume": 82.97247, "close_time": 1630115999999}, {"open_time": 1630116000000, "open": 3257.47, "high": 3259.49, "low": 3241.3, "close": 3247.72, "volume": 70.78284, "close_time": 1630119599999}, {"open_time": 1630119600000, "open": 3245.17, "high": 3255.67, "low": 3240.37, "close": 3246.08, "volume": 44.77004, "close_time": 1630123199999}, {"open_time": 1630123200000, "open": 3246.08, "high": 3257.92, "low": 3242.92, "close": 3251.27, "volume": 124.11955, "close_time": 1630126799999}, {"open_time": 1630126800000, "open": 3247.84, "high": 3250.89, "low": 3233.7, "close": 3242.03, "volume": 102.61188, "close_time": 1630130399999}, {"open_time": 1630130400000, "open": 3239.41, "high": 3253.59, "low": 3226.34, "close": 3243.29, "volume": 76.2276, "close_time": 1630133999999}, {"open_time": 1630134000000, "open": 3243.29, "high": 3243.29, "low": 3230.6, "close": 3230.86, "volume": 91.74404, "close_time": 1630137599999}, {"open_time": 1630137600000, "open": 3230.81, "high": 3249.48, "low": 3230.81, "close": 3239.05, "volume": 46.67949, "close_time": 1630141199999}, {"open_time": 1630141200000, "open": 3237.6, "high": 3257.54, "low": 3237.6, "close": 3248.64, "volume": 49.35255, "close_time": 1630144799999}, {"open_time": 1630144800000, "open": 3242.93, "high": 3249.21, "low": 3238.89, "close": 3241.34, "volume": 13.04797, "close_time": 1630148399999}, {"open_time": 1630148400000, "open": 3238.6, "high": 3239.46, "low": 3208.69, "close": 3223.32, "volume": 119.96391, "close_time": 1630151999999}, {"open_time": 1630152000000, "open": 3223.08, "high": 3248.11, "low": 3220.54, "close": 3242.29, "volume": 142.38793, "close_time": 1630155599999}, {"open_time": 1630155600000, "open": 3240.86, "high": 3240.86, "low": 3224.89, "close": 3228.41, "volume": 68.91281, "close_time": 1630159199999}, {"open_time": 1630159200000, "open": 3229.38, "high": 3234.58, "low": 3211.67, "close": 3226.1, "volume": 174.2822, "close_time": 1630162799999}, {"open_time": 1630162800000, "open": 3227.34, "high": 3246.45, "low": 3219.54, "close": 3246.45, "volume": 106.95057, "close_time": 1630166399999}, {"open_time": 1630166400000, "open": 3246.61, "high": 3265.87, "low": 3235.83, "close": 3247.32, "volume": 176.63307, "close_time": 1630169999999}, {"open_time": 1630170000000, "open": 3248.24, "high": 3251.6, "low": 3239.62, "close": 3245.19, "volume": 75.22814, "close_time": 1630173599999}, {"open_time": 1630173600000, "open": 3245.19, "high": 3249.74, "low": 3237.99, "close": 3239.62, "volume": 45.83374, "close_time": 1630177199999}, {"open_time": 1630177200000, "open": 3239.85, "high": 3239.85, "low": 3219.84, "close": 3230.41, "volume": 111.43735, "close_time": 1630180799999}, {"open_time": 1630180800000, "open": 3230.42, "high": 3240.12, "low": 3226.7, "close": 3237.03, "volume": 49.01654, "close_time": 1630184399999}, {"open_time": 1630184400000, "open": 3237.04, "high": 3249.82, "low": 3235.53, "close": 3246.83, "volume": 24.86955, "close_time": 1630187999999}, {"open_time": 1630188000000, "open": 3249.61, "high": 3253.59, "low": 3229.72, "close": 3231.88, "volume": 60.93437, "close_time": 1630191599999}, {"open_time": 1630191600000, "open": 3233.4, "high": 3245.58, "low": 3233.15, "close": 3243.82, "volume": 59.01812, "close_time": 1630195199999}, {"open_time": 1630195200000, "open": 3245.15, "high": 3284.3, "low": 3233.24, "close": 3282.0, "volume": 312.9144, "close_time": 1630198799999}, {"open_time": 1630198800000, "open": 3282.53, "high": 3285.43, "low": 3260.88, "close": 3270.14, "volume": 183.43394, "close_time": 1630202399999}, {"open_time": 1630202400000, "open": 3271.82, "high": 3274.53, "low": 3221.55, "close": 3229.69, "volume": 207.90047, "close_time": 1630205999999}, {"open_time": 1630206000000, "open": 3228.17, "high": 3232.69, "low": 3159.88, "close": 3180.49, "volume": 547.28783, "close_time": 1630209599999}, {"open_time": 1630209600000, "open": 3179.58, "high": 3186.5, "low": 3152.58, "close": 3179.23, "volume": 559.8061, "close_time": 1630213199999}, {"open_time": 1630213200000, "open": 3179.23, "high": 3197.1, "low": 3172.47, "close": 3190.58, "volume": 68.12889, "close_time": 1630216799999}, {"open_time": 1630216800000, "open": 3189.9, "high": 3200.32, "low": 3184.48, "close": 3191.68, "volume": 89.08548, "close_time": 1630220399999}, {"open_time": 1630220400000, "open": 3191.84, "high": 3208.94, "low": 3191.84, "close": 3208.35, "volume": 44.44691, "close_time": 1630223999999}, {"open_time": 1630224000000, "open": 3206.1, "high": 3218.59, "low": 3193.72, "close": 3208.11, "volume": 55.51561, "close_time": 1630227599999}, {"open_time": 1630227600000, "open": 3208.05, "high": 3210.28, "low": 3191.74, "close": 3201.6, "volume": 125.49707, "close_time": 1630231199999}, {"open_time": 1630231200000, "open": 3203.14, "high": 3209.8, "low": 3192.94, "close": 3203.71, "volume": 39.19418, "close_time": 1630234799999}, {"open_time": 1630234800000, "open": 3205.8, "high": 3207.16, "low": 3181.72, "close": 3181.73, "volume": 65.796, "close_time": 1630238399999}, {"open_time": 1630238400000, "open": 3181.13, "high": 3205.84, "low": 3177.8, "close": 3196.81, "volume": 57.23244, "close_time": 1630241999999}, {"open_time": 1630242000000, "open": 3193.72, "high": 3203.47, "low": 3185.82, "close": 3187.21, "volume": 47.41537, "close_time": 1630245599999}, {"open_time": 1630245600000, "open": 3187.79, "high": 3198.03, "low": 3172.01, "close": 3173.36, "volume": 66.81092, "close_time": 1630249199999}, {"open_time": 1630249200000, "open": 3173.36, "high": 3188.87, "low": 3166.37, "close": 3186.03, "volume": 47.75413, "close_time": 1630252799999}, {"open_time": 1630252800000, "open": 3186.81, "high": 3214.33, "low": 3180.83, "close": 3204.57, "volume": 161.92164, "close_time": 1630256399999}, {"open_time": 1630256400000, "open": 3205.29, "high": 3208.19, "low": 3192.6, "close": 3199.29, "volume": 58.15084, "close_time": 1630259999999}, {"open_time": 1630260000000, "open": 3201.32, "high": 3208.17, "low": 3197.07, "close": 3206.95, "volume": 42.67511, "close_time": 1630263599999}, {"open_time": 1630263600000, "open": 3208.4, "high": 3225.03, "low": 3205.51, "close": 3219.46, "volume": 80.09692, "close_time": 1630267199999}, {"open_time": 1630267200000, "open": 3221.32, "high": 3243.83, "low": 3217.98, "close": 3236.59, "volume": 173.17772, "close_time": 1630270799999}, {"open_time": 1630270800000, "open": 3237.74, "high": 3247.65, "low": 3211.8, "close": 3241.19, "volume": 109.091, "close_time": 1630274399999}, {"open_time": 1630274400000, "open": 3241.94, "high": 3257.1, "low": 3233.47, "close": 3236.42, "volume": 125.27681, "close_time": 1630277999999}, {"open_time": 1630278000000, "open": 3239.92, "high": 3246.57, "low": 3221.5, "close": 3223.7, "volume": 125.00761, "close_time": 1630281599999}, {"open_time": 1630281600000, "open": 3223.09, "high": 3230.05, "low": 3181.94, "close": 3188.33, "volume": 306.10109, "close_time": 1630285199999}, {"open_time": 1630285200000, "open": 3188.39, "high": 3223.71, "low": 3187.31, "close": 3206.45, "volume": 76.1053, "close_time": 1630288799999}, {"open_time": 1630288800000, "open": 3205.32, "high": 3215.77, "low": 3192.6, "close": 3195.58, "volume": 80.84968, "close_time": 1630292399999}, {"open_time": 1630292400000, "open": 3193.05, "high": 3197.1, "low": 3143.13, "close": 3161.39, "volume": 321.99662, "close_time": 1630295999999}, {"open_time": 1630296000000, "open": 3160.72, "high": 3172.24, "low": 3145.94, "close": 3163.64, "volume": 121.59747, "close_time": 1630299599999}, {"open_time": 1630299600000, "open": 3161.73, "high": 3174.55, "low": 3156.27, "close": 3164.15, "volume": 61.04955, "close_time": 1630303199999}, {"open_time": 1630303200000, "open": 3168.5, "high": 3176.48, "low": 3149.69, "close": 3169.39, "volume": 88.48777, "close_time": 1630306799999}, {"open_time": 1630306800000, "open": 3168.21, "high": 3185.82, "low": 3159.77, "close": 3181.95, "volume": 215.2741, "close_time": 1630310399999}, {"open_time": 1630310400000, "open": 3180.75, "high": 3203.99, "low": 3174.6, "close": 3193.12, "volume": 132.50243, "close_time": 1630313999999}, {"open_time": 1630314000000, "open": 3194.91, "high": 3196.95, "low": 3179.19, "close": 3182.12, "volume": 65.11997, "close_time": 1630317599999}, {"open_time": 1630317600000, "open": 3178.67, "high": 3196.12, "low": 3177.83, "close": 3192.48, "volume": 70.98953, "close_time": 1630321199999}, {"open_time": 1630321200000, "open": 3191.01, "high": 3194.91, "low": 3166.38, "close": 3187.88, "volume": 105.37547, "close_time": 1630324799999}, {"open_time": 1630324800000, "open": 3187.85, "high": 3187.85, "low": 3154.11, "close": 3158.63, "volume": 168.24683, "close_time": 1630328399999}, {"open_time": 1630328400000, "open": 3156.4, "high": 3179.56, "low": 3149.39, "close": 3176.36, "volume": 112.91194, "close_time": 1630331999999}, {"open_time": 1630332000000, "open": 3176.95, "high": 3183.57, "low": 3165.74, "close": 3169.99, "volume": 159.65896, "close_time": 1630335599999}, {"open_time": 1630335600000, "open": 3168.57, "high": 3224.73, "low": 3165.64, "close": 3217.95, "volume": 427.25647, "close_time": 1630339199999}, {"open_time": 1630339200000, "open": 3219.02, "high": 3269.08, "low": 3215.03, "close": 3268.93, "volume": 477.86327, "close_time": 1630342799999}, {"open_time": 1630342800000, "open": 3269.08, "high": 3293.24, "low": 3255.98, "close": 3292.0, "volume": 361.47173, "close_time": 1630346399999}, {"open_time": 1630346400000, "open": 3291.13, "high": 3324.5, "low": 3278.22, "close": 3324.0, "volume": 422.91555, "close_time": 1630349999999}, {"open_time": 1630350000000, "open": 3324.0, "high": 3343.06, "low": 3297.8, "close": 3341.3, "volume": 1049.07485, "close_time": 1630353599999}, {"open_time": 1630353600000, "open": 3341.63, "high": 3348.94, "low": 3324.48, "close": 3339.47, "volume": 567.73482, "close_time": 1630357199999}, {"open_time": 1630357200000, "open": 3340.8, "high": 3340.98, "low": 3309.38, "close": 3331.29, "volume": 292.54374, "close_time": 1630360799999}, {"open_time": 1630360800000, "open": 3331.36, "high": 3338.96, "low": 3271.79, "close": 3283.19, "volume": 408.00682, "close_time": 1630364399999}, {"open_time": 1630364400000, "open": 3282.38, "high": 3282.38, "low": 3209.59, "close": 3229.57, "volume": 685.74395, "close_time": 1630367999999}, {"open_time": 1630368000000, "open": 3227.66, "high": 3247.52, "low": 3189.22, "close": 3209.51, "volume": 466.45699, "close_time": 1630371599999}, {"open_time": 1630371600000, "open": 3212.5, "high": 3223.74, "low": 3203.75, "close": 3214.64, "volume": 143.05405, "close_time": 1630375199999}, {"open_time": 1630375200000, "open": 3214.48, "high": 3228.3, "low": 3202.01, "close": 3218.58, "volume": 99.63637, "close_time": 1630378799999}, {"open_time": 1630378800000, "open": 3218.17, "high": 3245.45, "low": 3214.9, "close": 3238.84, "volume": 173.89665, "close_time": 1630382399999}, {"open_time": 1630382400000, "open": 3237.51, "high": 3251.88, "low": 3223.03, "close": 3229.19, "volume": 609.55443, "close_time": 1630385999999}, {"open_time": 1630386000000, "open": 3227.89, "high": 3242.13, "low": 3223.18, "close": 3236.5, "volume": 162.47181, "close_time": 1630389599999}, {"open_time": 1630389600000, "open": 3237.45, "high": 3250.48, "low": 3224.31, "close": 3229.42, "volume": 203.23548, "close_time": 1630393199999}, {"open_time": 1630393200000, "open": 3232.05, "high": 3368.4, "low": 3215.66, "close": 3356.89, "volume": 1028.48436, "close_time": 1630396799999}, {"open_time": 1630396800000, "open": 3358.87, "high": 3372.99, "low": 3336.68, "close": 3348.22, "volume": 473.09975, "close_time": 1630400399999}, {"open_time": 1630400400000, "open": 3347.22, "high": 3352.41, "low": 3318.84, "close": 3330.82, "volume": 180.54416, "close_time": 1630403999999}, {"open_time": 1630404000000, "open": 3332.36, "high": 3356.5, "low": 3310.06, "close": 3331.63, "volume": 326.4527, "close_time": 1630407599999}, {"open_time": 1630407600000, "open": 3331.63, "high": 3439.59, "low": 3322.06, "close": 3428.96, "volume": 828.14535, "close_time": 1630411199999}, {"open_time": 1630411200000, "open": 3430.73, "high": 3437.38, "low": 3400.11, "close": 3416.05, "volume": 309.91803, "close_time": 1630414799999}, {"open_time": 1630414800000, "open": 3416.04, "high": 3443.87, "low": 3408.41, "close": 3432.47, "volume": 440.96632, "close_time": 1630418399999}, {"open_time": 1630418400000, "open": 3432.79, "high": 3472.86, "low": 3372.55, "close": 3379.41, "volume": 818.34844, "close_time": 1630421999999}, {"open_time": 1630422000000, "open": 3378.27, "high": 3401.71, "low": 3365.74, "close": 3389.85, "volume": 564.56381, "close_time": 1630425599999}, {"open_time": 1630425600000, "open": 3388.7, "high": 3414.03, "low": 3376.74, "close": 3386.9, "volume": 485.63441, "close_time": 1630429199999}, {"open_time": 1630429200000, "open": 3388.02, "high": 3393.99, "low": 3340.92, "close": 3363.61, "volume": 399.62576, "close_time": 1630432799999}, {"open_time": 1630432800000, "open": 3363.61, "high": 3417.47, "low": 3357.89, "close": 3415.21, "volume": 333.08052, "close_time": 1630436399999}, {"open_time": 1630436400000, "open": 3412.81, "high": 3424.24, "low": 3394.88, "close": 3415.96, "volume": 168.88, "close_time": 1630439999999}, {"open_time": 1630440000000, "open": 3414.42, "high": 3426.97, "low": 3383.11, "close": 3391.13, "volume": 215.78974, "close_time": 1630443599999}, {"open_time": 1630443600000, "open": 3391.04, "high": 3435.47, "low": 3377.7, "close": 3400.0, "volume": 212.81795, "close_time": 1630447199999}, {"open_time": 1630447200000, "open": 3400.75, "high": 3417.61, "low": 3371.54, "close": 3412.85, "volume": 232.77263, "close_time": 1630450799999}, {"open_time": 1630450800000, "open": 3412.45, "high": 3445.41, "low": 3401.17, "close": 3431.01, "volume": 213.92234, "close_time": 1630454399999}, {"open_time": 1630454400000, "open": 3430.01, "high": 3445.83, "low": 3392.44, "close": 3399.79, "volume": 498.40039, "close_time": 1630457999999}, {"open_time": 1630458000000, "open": 3398.78, "high": 3437.25, "low": 3380.25, "close": 3426.5, "volume": 316.57062, "close_time": 1630461599999}, {"open_time": 1630461600000, "open": 3423.75, "high": 3445.34, "low": 3414.28, "close": 3420.28, "volume": 227.50102, "close_time": 1630465199999}, {"open_time": 1630465200000, "open": 3418.61, "high": 3445.09, "low": 3409.29, "close": 3441.39, "volume": 121.49005, "close_time": 1630468799999}, {"open_time": 1630468800000, "open": 3442.58, "high": 3462.3, "low": 3429.25, "close": 3461.06, "volume": 350.72072, "close_time": 1630472399999}, {"open_time": 1630472400000, "open": 3462.14, "high": 3533.07, "low": 3454.7, "close": 3526.51, "volume": 552.38619, "close_time": 1630475999999}, {"open_time": 1630476000000, "open": 3526.63, "high": 3533.49, "low": 3506.18, "close": 3520.78, "volume": 166.52226, "close_time": 1630479599999}, {"open_time": 1630479600000, "open": 3520.56, "high": 3543.93, "low": 3499.66, "close": 3515.32, "volume": 266.57697, "close_time": 1630483199999}, {"open_time": 1630483200000, "open": 3517.72, "high": 3538.06, "low": 3513.61, "close": 3530.71, "volume": 254.66719, "close_time": 1630486799999}, {"open_time": 1630486800000, "open": 3533.05, "high": 3558.44, "low": 3526.2, "close": 3540.09, "volume": 256.03367, "close_time": 1630490399999}, {"open_time": 1630490400000, "open": 3540.06, "high": 3551.78, "low": 3522.29, "close": 3542.21, "volume": 146.14366, "close_time": 1630493999999}, {"open_time": 1630494000000, "open": 3544.78, "high": 3555.96, "low": 3526.73, "close": 3531.11, "volume": 195.57575, "close_time": 1630497599999}, {"open_time": 1630497600000, "open": 3530.33, "high": 3544.5, "low": 3517.84, "close": 3537.08, "volume": 173.64718, "close_time": 1630501199999}, {"open_time": 1630501200000, "open": 3537.17, "high": 3551.78, "low": 3517.67, "close": 3534.25, "volume": 236.68476, "close_time": 1630504799999}, {"open_time": 1630504800000, "open": 3536.38, "high": 3566.58, "low": 3529.38, "close": 3529.85, "volume": 375.98021, "close_time": 1630508399999}, {"open_time": 1630508400000, "open": 3531.37, "high": 3585.66, "low": 3531.37, "close": 3581.69, "volume": 444.38441, "close_time": 1630511999999}, {"open_time": 1630512000000, "open": 3581.34, "high": 3792.87, "low": 3578.18, "close": 3740.56, "volume": 1597.8648, "close_time": 1630515599999}, {"open_time": 1630515600000, "open": 3742.74, "high": 3745.3, "low": 3682.55, "close": 3693.69, "volume": 967.7842, "close_time": 1630519199999}, {"open_time": 1630519200000, "open": 3695.27, "high": 3722.52, "low": 3690.05, "close": 3695.5, "volume": 343.54121, "close_time": 1630522799999}, {"open_time": 1630522800000, "open": 3696.73, "high": 3719.68, "low": 3693.59, "close": 3711.86, "volume": 199.45485, "close_time": 1630526399999}, {"open_time": 1630526400000, "open": 3711.46, "high": 3741.3, "low": 3711.4, "close": 3729.98, "volume": 289.06107, "close_time": 1630529999999}, {"open_time": 1630530000000, "open": 3729.62, "high": 3783.75, "low": 3727.46, "close": 3762.32, "volume": 230.22088, "close_time": 1630533599999}, {"open_time": 1630533600000, "open": 3768.91, "high": 3799.57, "low": 3752.81, "close": 3760.09, "volume": 365.08254, "close_time": 1630537199999}, {"open_time": 1630537200000, "open": 3760.81, "high": 3841.9, "low": 3760.81, "close": 3830.19, "volume": 463.99221, "close_time": 1630540799999}, {"open_time": 1630540800000, "open": 3827.23, "high": 3837.1, "low": 3769.89, "close": 3780.33, "volume": 363.72419, "close_time": 1630544399999}, {"open_time": 1630544400000, "open": 3779.35, "high": 3801.99, "low": 3752.56, "close": 3771.71, "volume": 510.47997, "close_time": 1630547999999}, {"open_time": 1630548000000, "open": 3773.01, "high": 3781.55, "low": 3736.38, "close": 3741.26, "volume": 391.5651, "close_time": 1630551599999}, {"open_time": 1630551600000, "open": 3741.15, "high": 3768.91, "low": 3740.69, "close": 3765.18, "volume": 380.60128, "close_time": 1630555199999}, {"open_time": 1630555200000, "open": 3769.53, "high": 3769.53, "low": 3743.36, "close": 3759.93, "volume": 119.81241, "close_time": 1630558799999}, {"open_time": 1630558800000, "open": 3758.73, "high": 3769.56, "low": 3750.81, "close": 3758.06, "volume": 98.14002, "close_time": 1630562399999}, {"open_time": 1630562400000, "open": 3756.79, "high": 3768.39, "low": 3729.17, "close": 3753.3, "volume": 206.72203, "close_time": 1630565999999}, {"open_time": 1630566000000, "open": 3752.6, "high": 3770.46, "low": 3722.68, "close": 3734.77, "volume": 130.37934, "close_time": 1630569599999}, {"open_time": 1630569600000, "open": 3732.94, "high": 3755.83, "low": 3731.71, "close": 3745.06, "volume": 50.61761, "close_time": 1630573199999}, {"open_time": 1630573200000, "open": 3745.12, "high": 3751.31, "low": 3726.06, "close": 3738.59, "volume": 64.2012, "close_time": 1630576799999}, {"open_time": 1630576800000, "open": 3737.56, "high": 3764.07, "low": 3728.7, "close": 3758.6, "volume": 107.74729, "close_time": 1630580399999}, {"open_time": 1630580400000, "open": 3758.92, "high": 3769.35, "low": 3745.11, "close": 3761.76, "volume": 79.90174, "close_time": 1630583999999}, {"open_time": 1630584000000, "open": 3760.33, "high": 3798.43, "low": 3759.18, "close": 3772.74, "volume": 219.69596, "close_time": 1630587599999}, {"open_time": 1630587600000, "open": 3771.63, "high": 3804.79, "low": 3765.19, "close": 3795.0, "volume": 154.92507, "close_time": 1630591199999}, {"open_time": 1630591200000, "open": 3793.98, "high": 3832.77, "low": 3753.17, "close": 3764.63, "volume": 621.04028, "close_time": 1630594799999}, {"open_time": 1630594800000, "open": 3764.33, "high": 3776.64, "low": 3740.41, "close": 3757.02, "volume": 329.54649, "close_time": 1630598399999}, {"open_time": 1630598400000, "open": 3756.49, "high": 3791.08, "low": 3755.41, "close": 3781.78, "volume": 180.03935, "close_time": 1630601999999}, {"open_time": 1630602000000, "open": 3783.86, "high": 3806.14, "low": 3767.62, "close": 3797.97, "volume": 154.48004, "close_time": 1630605599999}, {"open_time": 1630605600000, "open": 3801.14, "high": 3807.81, "low": 3760.55, "close": 3778.35, "volume": 183.79935, "close_time": 1630609199999}, {"open_time": 1630609200000, "open": 3776.59, "high": 3789.86, "low": 3770.42, "close": 3781.57, "volume": 81.27653, "close_time": 1630612799999}, {"open_time": 1630612800000, "open": 3783.04, "high": 3811.41, "low": 3777.86, "close": 3808.4, "volume": 172.69784, "close_time": 1630616399999}, {"open_time": 1630616400000, "open": 3808.13, "high": 3831.18, "low": 3801.92, "close": 3829.29, "volume": 153.52004, "close_time": 1630619999999}, {"open_time": 1630620000000, "open": 3830.0, "high": 3830.0, "low": 3793.52, "close": 3805.83, "volume": 170.90575, "close_time": 1630623599999}, {"open_time": 1630623600000, "open": 3802.39, "high": 3802.39, "low": 3780.0, "close": 3786.62, "volume": 137.72216, "close_time": 1630627199999}, {"open_time": 1630627200000, "open": 3787.9, "high": 3803.4, "low": 3722.55, "close": 3729.95, "volume": 360.558, "close_time": 1630630799999}, {"open_time": 1630630800000, "open": 3730.23, "high": 3743.73, "low": 3709.6, "close": 3741.3, "volume": 210.60384, "close_time": 1630634399999}, {"open_time": 1630634400000, "open": 3738.64, "high": 3775.47, "low": 3736.64, "close": 3773.02, "volume": 237.38819, "close_time": 1630637999999}, {"open_time": 1630638000000, "open": 3772.67, "high": 3815.54, "low": 3766.98, "close": 3805.65, "volume": 176.93686, "close_time": 1630641599999}, {"open_time": 1630641600000, "open": 3804.79, "high": 3825.01, "low": 3797.15, "close": 3811.13, "volume": 176.80337, "close_time": 1630645199999}, {"open_time": 1630645200000, "open": 3811.34, "high": 3818.01, "low": 3784.61, "close": 3798.69, "volume": 203.42931, "close_time": 1630648799999}, {"open_time": 1630648800000, "open": 3799.26, "high": 3812.33, "low": 3779.26, "close": 3791.11, "volume": 71.18526, "close_time": 1630652399999}, {"open_time": 1630652400000, "open": 3793.14, "high": 3812.74, "low": 3781.2, "close": 3793.23, "volume": 99.77359, "close_time": 1630655999999}, {"open_time": 1630656000000, "open": 3798.03, "high": 3899.0, "low": 3789.79, "close": 3891.83, "volume": 510.51025, "close_time": 1630659599999}, {"open_time": 1630659600000, "open": 3890.99, "high": 3972.85, "low": 3877.04, "close": 3966.44, "volume": 759.11177, "close_time": 1630663199999}, {"open_time": 1630663200000, "open": 3966.73, "high": 3982.3, "low": 3928.47, "close": 3950.22, "volume": 604.19272, "close_time": 1630666799999}, {"open_time": 1630666800000, "open": 3951.12, "high": 3963.8, "low": 3923.0, "close": 3955.1, "volume": 289.5679, "close_time": 1630670399999}, {"open_time": 1630670400000, "open": 3956.49, "high": 3979.25, "low": 3926.45, "close": 3950.73, "volume": 405.91622, "close_time": 1630673999999}, {"open_time": 1630674000000, "open": 3954.56, "high": 3966.33, "low": 3941.56, "close": 3963.4, "volume": 237.04151, "close_time": 1630677599999}, {"open_time": 1630677600000, "open": 3964.08, "high": 4028.29, "low": 3947.73, "close": 3979.53, "volume": 1114.57977, "close_time": 1630681199999}, {"open_time": 1630681200000, "open": 3978.07, "high": 3983.04, "low": 3953.29, "close": 3967.68, "volume": 286.07056, "close_time": 1630684799999}, {"open_time": 1630684800000, "open": 3968.28, "high": 3983.92, "low": 3955.04, "close": 3969.78, "volume": 251.47573, "close_time": 1630688399999}, {"open_time": 1630688400000, "open": 3971.84, "high": 3982.43, "low": 3953.08, "close": 3963.53, "volume": 83.28259, "close_time": 1630691999999}, {"open_time": 1630692000000, "open": 3961.78, "high": 3962.97, "low": 3930.31, "close": 3952.52, "volume": 198.8492, "close_time": 1630695599999}, {"open_time": 1630695600000, "open": 3951.94, "high": 3953.09, "low": 3926.63, "close": 3945.22, "volume": 117.75983, "close_time": 1630699199999}, {"open_time": 1630699200000, "open": 3942.66, "high": 3943.15, "low": 3907.0, "close": 3916.51, "volume": 189.0184, "close_time": 1630702799999}, {"open_time": 1630702800000, "open": 3916.49, "high": 3942.19, "low": 3916.49, "close": 3936.89, "volume": 134.15882, "close_time": 1630706399999}, {"open_time": 1630706400000, "open": 3935.95, "high": 3936.96, "low": 3868.35, "close": 3887.3, "volume": 337.64642, "close_time": 1630709999999}, {"open_time": 1630710000000, "open": 3883.45, "high": 3942.2, "low": 3878.54, "close": 3935.97, "volume": 124.55221, "close_time": 1630713599999}, {"open_time": 1630713600000, "open": 3937.83, "high": 3970.33, "low": 3912.54, "close": 3942.65, "volume": 279.02449, "close_time": 1630717199999}, {"open_time": 1630717200000, "open": 3942.65, "high": 3952.99, "low": 3919.2, "close": 3920.64, "volume": 105.32295, "close_time": 1630720799999}, {"open_time": 1630720800000, "open": 3918.37, "high": 3946.82, "low": 3904.86, "close": 3942.97, "volume": 139.2999, "close_time": 1630724399999}, {"open_time": 1630724400000, "open": 3942.31, "high": 3942.31, "low": 3915.28, "close": 3918.89, "volume": 203.11676, "close_time": 1630727999999}, {"open_time": 1630728000000, "open": 3917.3, "high": 3925.85, "low": 3904.94, "close": 3908.99, "volume": 69.18691, "close_time": 1630731599999}, {"open_time": 1630731600000, "open": 3906.0, "high": 3927.45, "low": 3893.68, "close": 3925.8, "volume": 54.21508, "close_time": 1630735199999}, {"open_time": 1630735200000, "open": 3926.93, "high": 3935.84, "low": 3916.66, "close": 3920.68, "volume": 48.57769, "close_time": 1630738799999}, {"open_time": 1630738800000, "open": 3920.56, "high": 3932.84, "low": 3907.78, "close": 3916.35, "volume": 41.97182, "close_time": 1630742399999}, {"open_time": 1630742400000, "open": 3913.12, "high": 3952.96, "low": 3909.74, "close": 3934.04, "volume": 144.71785, "close_time": 1630745999999}, {"open_time": 1630746000000, "open": 3933.16, "high": 3943.99, "low": 3923.58, "close": 3926.49, "volume": 54.1642, "close_time": 1630749599999}, {"open_time": 1630749600000, "open": 3929.65, "high": 3946.53, "low": 3904.0, "close": 3906.58, "volume": 113.96455, "close_time": 1630753199999}, {"open_time": 1630753200000, "open": 3904.54, "high": 3911.28, "low": 3886.19, "close": 3886.26, "volume": 167.33943, "close_time": 1630756799999}, {"open_time": 1630756800000, "open": 3887.98, "high": 3927.2, "low": 3880.22, "close": 3915.65, "volume": 194.47414, "close_time": 1630760399999}, {"open_time": 1630760400000, "open": 3916.25, "high": 3934.84, "low": 3898.73, "close": 3910.99, "volume": 273.7255, "close_time": 1630763999999}, {"open_time": 1630764000000, "open": 3910.12, "high": 3910.12, "low": 3889.72, "close": 3901.64, "volume": 124.60572, "close_time": 1630767599999}, {"open_time": 1630767600000, "open": 3905.2, "high": 3920.44, "low": 3902.05, "close": 3916.02, "volume": 100.465, "close_time": 1630771199999}, {"open_time": 1630771200000, "open": 3917.61, "high": 3925.9, "low": 3896.07, "close": 3901.03, "volume": 130.77285, "close_time": 1630774799999}, {"open_time": 1630774800000, "open": 3899.3, "high": 3903.63, "low": 3836.69, "close": 3880.06, "volume": 382.64619, "close_time": 1630778399999}, {"open_time": 1630778400000, "open": 3880.29, "high": 3889.18, "low": 3854.61, "close": 3859.7, "volume": 132.54973, "close_time": 1630781999999}, {"open_time": 1630782000000, "open": 3858.79, "high": 3879.22, "low": 3830.55, "close": 3859.34, "volume": 434.28737, "close_time": 1630785599999}, {"open_time": 1630785600000, "open": 3859.16, "high": 3882.02, "low": 3852.83, "close": 3879.71, "volume": 133.72677, "close_time": 1630789199999}, {"open_time": 1630789200000, "open": 3880.46, "high": 3900.86, "low": 3878.01, "close": 3886.1, "volume": 79.73901, "close_time": 1630792799999}, {"open_time": 1630792800000, "open": 3891.99, "high": 3901.62, "low": 3874.8, "close": 3884.18, "volume": 86.6633, "close_time": 1630796399999}, {"open_time": 1630796400000, "open": 3884.69, "high": 3898.74, "low": 3863.88, "close": 3884.82, "volume": 103.51646, "close_time": 1630799999999}, {"open_time": 1630800000000, "open": 3886.26, "high": 3913.56, "low": 3869.85, "close": 3902.8, "volume": 175.58876, "close_time": 1630803599999}, {"open_time": 1630803600000, "open": 3903.86, "high": 3907.27, "low": 3881.16, "close": 3893.18, "volume": 60.47954, "close_time": 1630807199999}, {"open_time": 1630807200000, "open": 3892.63, "high": 3906.04, "low": 3889.26, "close": 3891.31, "volume": 53.59196, "close_time": 1630810799999}, {"open_time": 1630810800000, "open": 3893.63, "high": 3894.68, "low": 3844.62, "close": 3846.35, "volume": 172.71543, "close_time": 1630814399999}, {"open_time": 1630814400000, "open": 3843.8, "high": 3873.3, "low": 3840.2, "close": 3872.31, "volume": 130.28365, "close_time": 1630817999999}, {"open_time": 1630818000000, "open": 3872.28, "high": 3876.46, "low": 3859.33, "close": 3862.15, "volume": 41.29652, "close_time": 1630821599999}, {"open_time": 1630821600000, "open": 3860.83, "high": 3876.1, "low": 3833.21, "close": 3876.1, "volume": 128.23495, "close_time": 1630825199999}, {"open_time": 1630825200000, "open": 3873.55, "high": 3888.51, "low": 3863.0, "close": 3869.21, "volume": 112.74316, "close_time": 1630828799999}, {"open_time": 1630828800000, "open": 3870.51, "high": 3920.96, "low": 3859.79, "close": 3917.77, "volume": 165.00302, "close_time": 1630832399999}, {"open_time": 1630832400000, "open": 3920.1, "high": 3931.17, "low": 3909.15, "close": 3928.51, "volume": 160.70947, "close_time": 1630835999999}, {"open_time": 1630836000000, "open": 3928.7, "high": 3955.8, "low": 3910.9, "close": 3919.85, "volume": 263.26764, "close_time": 1630839599999}, {"open_time": 1630839600000, "open": 3920.39, "high": 3940.3, "low": 3908.68, "close": 3919.63, "volume": 173.89133, "close_time": 1630843199999}, {"open_time": 1630843200000, "open": 3924.35, "high": 3952.67, "low": 3916.41, "close": 3931.5, "volume": 119.65425, "close_time": 1630846799999}, {"open_time": 1630846800000, "open": 3930.9, "high": 3944.79, "low": 3918.82, "close": 3931.61, "volume": 58.12469, "close_time": 1630850399999}, {"open_time": 1630850400000, "open": 3930.88, "high": 3941.49, "low": 3912.3, "close": 3919.22, "volume": 176.45521, "close_time": 1630853999999}, {"open_time": 1630854000000, "open": 3918.46, "high": 3921.74, "low": 3898.88, "close": 3906.83, "volume": 110.81532, "close_time": 1630857599999}, {"open_time": 1630857600000, "open": 3905.68, "high": 3925.42, "low": 3898.95, "close": 3914.39, "volume": 74.92611, "close_time": 1630861199999}, {"open_time": 1630861200000, "open": 3916.31, "high": 3930.44, "low": 3914.32, "close": 3927.18, "volume": 102.53475, "close_time": 1630864799999}, {"open_time": 1630864800000, "open": 3927.34, "high": 3930.0, "low": 3918.31, "close": 3922.82, "volume": 28.13518, "close_time": 1630868399999}, {"open_time": 1630868400000, "open": 3922.8, "high": 3950.22, "low": 3920.47, "close": 3926.34, "volume": 147.50756, "close_time": 1630871999999}, {"open_time": 1630872000000, "open": 3926.98, "high": 3970.47, "low": 3919.86, "close": 3966.64, "volume": 285.22033, "close_time": 1630875599999}, {"open_time": 1630875600000, "open": 3969.92, "high": 3985.46, "low": 3937.98, "close": 3951.69, "volume": 220.18142, "close_time": 1630879199999}, {"open_time": 1630879200000, "open": 3951.75, "high": 3954.58, "low": 3930.23, "close": 3947.01, "volume": 115.2548, "close_time": 1630882799999}, {"open_time": 1630882800000, "open": 3949.37, "high": 3963.95, "low": 3941.82, "close": 3949.61, "volume": 71.27786, "close_time": 1630886399999}, {"open_time": 1630886400000, "open": 3949.6, "high": 3961.16, "low": 3925.0, "close": 3932.32, "volume": 169.954, "close_time": 1630889999999}, {"open_time": 1630890000000, "open": 3929.67, "high": 3933.36, "low": 3912.35, "close": 3927.89, "volume": 130.19089, "close_time": 1630893599999}, {"open_time": 1630893600000, "open": 3926.56, "high": 3927.44, "low": 3913.77, "close": 3918.12, "volume": 58.06166, "close_time": 1630897199999}, {"open_time": 1630897200000, "open": 3917.43, "high": 3932.92, "low": 3898.96, "close": 3904.49, "volume": 273.06948, "close_time": 1630900799999}, {"open_time": 1630900800000, "open": 3904.68, "high": 3926.73, "low": 3898.06, "close": 3923.96, "volume": 209.08047, "close_time": 1630904399999}, {"open_time": 1630904400000, "open": 3919.95, "high": 3932.38, "low": 3909.48, "close": 3932.38, "volume": 53.48698, "close_time": 1630907999999}, {"open_time": 1630908000000, "open": 3932.37, "high": 3943.0, "low": 3928.04, "close": 3932.74, "volume": 86.09394, "close_time": 1630911599999}, {"open_time": 1630911600000, "open": 3931.19, "high": 3953.56, "low": 3928.3, "close": 3943.53, "volume": 117.54285, "close_time": 1630915199999}, {"open_time": 1630915200000, "open": 3945.43, "high": 3971.0, "low": 3940.42, "close": 3959.55, "volume": 97.21745, "close_time": 1630918799999}, {"open_time": 1630918800000, "open": 3959.99, "high": 3965.06, "low": 3943.85, "close": 3958.12, "volume": 55.1449, "close_time": 1630922399999}, {"open_time": 1630922400000, "open": 3958.38, "high": 3958.4, "low": 3938.91, "close": 3948.76, "volume": 32.66065, "close_time": 1630925999999}, {"open_time": 1630926000000, "open": 3948.77, "high": 3954.42, "low": 3899.09, "close": 3901.46, "volume": 210.072, "close_time": 1630929599999}, {"open_time": 1630929600000, "open": 3902.86, "high": 3914.93, "low": 3867.26, "close": 3903.51, "volume": 297.22643, "close_time": 1630933199999}, {"open_time": 1630933200000, "open": 3903.51, "high": 3932.16, "low": 3890.46, "close": 3916.52, "volume": 197.18186, "close_time": 1630936799999}, {"open_time": 1630936800000, "open": 3917.49, "high": 3943.02, "low": 3913.14, "close": 3940.01, "volume": 164.21169, "close_time": 1630940399999}, {"open_time": 1630940400000, "open": 3940.96, "high": 3945.89, "low": 3923.84, "close": 3925.82, "volume": 92.04931, "close_time": 1630943999999}, {"open_time": 1630944000000, "open": 3926.05, "high": 3943.26, "low": 3913.23, "close": 3926.93, "volume": 108.65173, "close_time": 1630947599999}, {"open_time": 1630947600000, "open": 3926.93, "high": 3941.45, "low": 3926.26, "close": 3931.9, "volume": 95.67123, "close_time": 1630951199999}, {"open_time": 1630951200000, "open": 3931.9, "high": 3950.0, "low": 3926.3, "close": 3947.75, "volume": 74.94907, "close_time": 1630954799999}, {"open_time": 1630954800000, "open": 3947.33, "high": 3959.37, "low": 3938.04, "close": 3938.04, "volume": 125.0844, "close_time": 1630958399999}, {"open_time": 1630958400000, "open": 3941.27, "high": 3951.8, "low": 3926.68, "close": 3951.8, "volume": 87.72811, "close_time": 1630961999999}, {"open_time": 1630962000000, "open": 3952.4, "high": 3964.11, "low": 3939.63, "close": 3956.09, "volume": 77.98307, "close_time": 1630965599999}, {"open_time": 1630965600000, "open": 3953.78, "high": 3968.88, "low": 3933.81, "close": 3937.0, "volume": 124.48103, "close_time": 1630969199999}, {"open_time": 1630969200000, "open": 3940.68, "high": 3944.6, "low": 3919.22, "close": 3926.52, "volume": 167.42496, "close_time": 1630972799999}, {"open_time": 1630972800000, "open": 3926.59, "high": 3931.71, "low": 3888.57, "close": 3898.79, "volume": 258.57517, "close_time": 1630976399999}, {"open_time": 1630976400000, "open": 3898.79, "high": 3919.3, "low": 3890.58, "close": 3919.3, "volume": 102.71586, "close_time": 1630979999999}, {"open_time": 1630980000000, "open": 3919.55, "high": 3946.33, "low": 3918.85, "close": 3932.53, "volume": 182.33944, "close_time": 1630983599999}, {"open_time": 1630983600000, "open": 3937.44, "high": 3937.44, "low": 3908.47, "close": 3911.99, "volume": 68.23308, "close_time": 1630987199999}, {"open_time": 1630987200000, "open": 3912.08, "high": 3935.99, "low": 3903.58, "close": 3917.67, "volume": 94.48385, "close_time": 1630990799999}, {"open_time": 1630990800000, "open": 3916.23, "high": 3924.9, "low": 3907.01, "close": 3922.56, "volume": 95.40133, "close_time": 1630994399999}, {"open_time": 1630994400000, "open": 3922.56, "high": 3931.16, "low": 3899.07, "close": 3899.07, "volume": 118.58267, "close_time": 1630997999999}, {"open_time": 1630998000000, "open": 3898.88, "high": 3904.39, "low": 3879.09, "close": 3886.11, "volume": 166.90839, "close_time": 1631001599999}, {"open_time": 1631001600000, "open": 3879.59, "high": 3882.87, "low": 3720.39, "close": 3758.38, "volume": 1163.55222, "close_time": 1631005199999}, {"open_time": 1631005200000, "open": 3752.68, "high": 3783.96, "low": 3669.18, "close": 3714.54, "volume": 693.38696, "close_time": 1631008799999}, {"open_time": 1631008800000, "open": 3714.06, "high": 3777.13, "low": 3714.06, "close": 3762.79, "volume": 533.4734, "close_time": 1631012399999}, {"open_time": 1631012400000, "open": 3762.14, "high": 3768.28, "low": 3743.18, "close": 3752.87, "volume": 131.93597, "close_time": 1631015999999}, {"open_time": 1631016000000, "open": 3745.43, "high": 3763.47, "low": 3712.22, "close": 3753.19, "volume": 589.44501, "close_time": 1631019599999}, {"open_time": 1631019600000, "open": 3752.9, "high": 3774.48, "low": 3728.9, "close": 3729.13, "volume": 209.11764, "close_time": 1631023199999}, {"open_time": 1631023200000, "open": 3728.13, "high": 3748.63, "low": 3404.54, "close": 3404.54, "volume": 2645.52878, "close_time": 1631026799999}, {"open_time": 1631026800000, "open": 3404.54, "high": 3501.62, "low": 2923.28, "close": 3454.48, "volume": 3783.62817, "close_time": 1631030399999}, {"open_time": 1631030400000, "open": 3452.8, "high": 3576.69, "low": 3418.34, "close": 3560.47, "volume": 883.3245, "close_time": 1631033999999}, {"open_time": 1631034000000, "open": 3561.39, "high": 3568.97, "low": 3418.93, "close": 3423.65, "volume": 1030.13571, "close_time": 1631037599999}, {"open_time": 1631037600000, "open": 3424.24, "high": 3481.94, "low": 3344.08, "close": 3446.33, "volume": 1884.65875, "close_time": 1631041199999}, {"open_time": 1631041200000, "open": 3448.54, "high": 3474.22, "low": 3403.08, "close": 3413.07, "volume": 429.54389, "close_time": 1631044799999}, {"open_time": 1631044800000, "open": 3410.48, "high": 3454.95, "low": 3363.12, "close": 3414.34, "volume": 873.81872, "close_time": 1631048399999}, {"open_time": 1631048400000, "open": 3414.52, "high": 3426.72, "low": 3320.13, "close": 3373.04, "volume": 310.9782, "close_time": 1631051999999}, {"open_time": 1631052000000, "open": 3372.13, "high": 3449.85, "low": 3336.8, "close": 3439.03, "volume": 338.87186, "close_time": 1631055599999}, {"open_time": 1631055600000, "open": 3436.74, "high": 3461.06, "low": 3386.34, "close": 3433.62, "volume": 304.6862, "close_time": 1631059199999}, {"open_time": 1631059200000, "open": 3433.78, "high": 3464.95, "low": 3379.03, "close": 3459.62, "volume": 675.12768, "close_time": 1631062799999}, {"open_time": 1631062800000, "open": 3461.11, "high": 3528.1, "low": 3426.55, "close": 3523.83, "volume": 874.2301, "close_time": 1631066399999}, {"open_time": 1631066400000, "open": 3522.98, "high": 3542.17, "low": 3491.42, "close": 3495.49, "volume": 834.00241, "close_time": 1631069999999}, {"open_time": 1631070000000, "open": 3495.29, "high": 3502.81, "low": 3406.38, "close": 3431.07, "volume": 900.59744, "close_time": 1631073599999}, {"open_time": 1631073600000, "open": 3432.12, "high": 3480.54, "low": 3414.51, "close": 3434.52, "volume": 708.55919, "close_time": 1631077199999}, {"open_time": 1631077200000, "open": 3440.48, "high": 3481.8, "low": 3407.29, "close": 3409.28, "volume": 1020.06565, "close_time": 1631080799999}, {"open_time": 1631080800000, "open": 3410.95, "high": 3432.49, "low": 3283.78, "close": 3297.37, "volume": 3004.20752, "close_time": 1631084399999}, {"open_time": 1631084400000, "open": 3297.34, "high": 3348.23, "low": 3251.71, "close": 3257.5, "volume": 1668.84524, "close_time": 1631087999999}, {"open_time": 1631088000000, "open": 3258.93, "high": 3373.95, "low": 3215.12, "close": 3361.5, "volume": 2243.31318, "close_time": 1631091599999}, {"open_time": 1631091600000, "open": 3362.98, "high": 3392.07, "low": 3329.87, "close": 3372.82, "volume": 1112.4477, "close_time": 1631095199999}, {"open_time": 1631095200000, "open": 3371.79, "high": 3403.9, "low": 3315.0, "close": 3394.92, "volume": 1275.26106, "close_time": 1631098799999}, {"open_time": 1631098800000, "open": 3388.96, "high": 3456.51, "low": 3373.28, "close": 3402.11, "volume": 1147.18038, "close_time": 1631102399999}, {"open_time": 1631102400000, "open": 3407.64, "high": 3452.27, "low": 3396.4, "close": 3402.14, "volume": 731.76199, "close_time": 1631105999999}, {"open_time": 1631106000000, "open": 3405.25, "high": 3444.99, "low": 3362.79, "close": 3406.06, "volume": 1374.94094, "close_time": 1631109599999}, {"open_time": 1631109600000, "open": 3410.0, "high": 3420.28, "low": 3352.37, "close": 3377.97, "volume": 957.58209, "close_time": 1631113199999}, {"open_time": 1631113200000, "open": 3376.06, "high": 3438.44, "low": 3375.22, "close": 3415.24, "volume": 731.99484, "close_time": 1631116799999}, {"open_time": 1631116800000, "open": 3419.14, "high": 3497.74, "low": 3399.41, "close": 3489.65, "volume": 1070.19736, "close_time": 1631120399999}, {"open_time": 1631120400000, "open": 3488.73, "high": 3489.73, "low": 3447.0, "close": 3477.87, "volume": 534.31106, "close_time": 1631123999999}, {"open_time": 1631124000000, "open": 3480.05, "high": 3536.69, "low": 3465.99, "close": 3536.69, "volume": 531.37733, "close_time": 1631127599999}, {"open_time": 1631127600000, "open": 3537.06, "high": 3543.98, "low": 3508.13, "close": 3523.48, "volume": 330.83781, "close_time": 1631131199999}, {"open_time": 1631131200000, "open": 3522.1, "high": 3522.1, "low": 3458.95, "close": 3474.01, "volume": 433.23897, "close_time": 1631134799999}, {"open_time": 1631134800000, "open": 3472.31, "high": 3490.9, "low": 3442.11, "close": 3463.31, "volume": 94.64015, "close_time": 1631138399999}, {"open_time": 1631138400000, "open": 3458.63, "high": 3558.92, "low": 3456.66, "close": 3532.78, "volume": 182.21754, "close_time": 1631141999999}, {"open_time": 1631142000000, "open": 3533.31, "high": 3550.42, "low": 3479.85, "close": 3496.11, "volume": 161.83952, "close_time": 1631145599999}, {"open_time": 1631145600000, "open": 3499.04, "high": 3522.43, "low": 3463.02, "close": 3518.51, "volume": 716.28359, "close_time": 1631149199999}, {"open_time": 1631149200000, "open": 3516.23, "high": 3516.23, "low": 3463.33, "close": 3495.61, "volume": 546.96459, "close_time": 1631152799999}, {"open_time": 1631152800000, "open": 3495.85, "high": 3515.17, "low": 3445.76, "close": 3449.33, "volume": 738.309, "close_time": 1631156399999}, {"open_time": 1631156400000, "open": 3448.8, "high": 3476.06, "low": 3425.0, "close": 3469.92, "volume": 701.54044, "close_time": 1631159999999}, {"open_time": 1631160000000, "open": 3471.09, "high": 3498.46, "low": 3464.72, "close": 3486.37, "volume": 234.45889, "close_time": 1631163599999}, {"open_time": 1631163600000, "open": 3484.79, "high": 3509.44, "low": 3474.21, "close": 3505.74, "volume": 220.4322, "close_time": 1631167199999}, {"open_time": 1631167200000, "open": 3506.98, "high": 3513.01, "low": 3480.83, "close": 3490.01, "volume": 157.8487, "close_time": 1631170799999}, {"open_time": 1631170800000, "open": 3486.94, "high": 3508.06, "low": 3454.52, "close": 3500.17, "volume": 515.61165, "close_time": 1631174399999}, {"open_time": 1631174400000, "open": 3500.17, "high": 3567.56, "low": 3487.94, "close": 3528.02, "volume": 935.28783, "close_time": 1631177999999}, {"open_time": 1631178000000, "open": 3529.65, "high": 3534.85, "low": 3497.25, "close": 3498.33, "volume": 523.20441, "close_time": 1631181599999}, {"open_time": 1631181600000, "open": 3496.88, "high": 3501.76, "low": 3450.89, "close": 3468.53, "volume": 1158.34909, "close_time": 1631185199999}, {"open_time": 1631185200000, "open": 3465.41, "high": 3489.12, "low": 3462.84, "close": 3480.54, "volume": 332.62347, "close_time": 1631188799999}, {"open_time": 1631188800000, "open": 3481.46, "high": 3523.51, "low": 3391.02, "close": 3490.03, "volume": 1527.26467, "close_time": 1631192399999}, {"open_time": 1631192400000, "open": 3490.03, "high": 3555.66, "low": 3488.12, "close": 3511.36, "volume": 1345.0259, "close_time": 1631195999999}, {"open_time": 1631196000000, "open": 3516.95, "high": 3552.07, "low": 3516.95, "close": 3522.38, "volume": 747.54477, "close_time": 1631199599999}, {"open_time": 1631199600000, "open": 3524.46, "high": 3538.69, "low": 3500.0, "close": 3523.06, "volume": 518.61632, "close_time": 1631203199999}, {"open_time": 1631203200000, "open": 3523.13, "high": 3558.91, "low": 3504.35, "close": 3538.28, "volume": 426.32716, "close_time": 1631206799999}, {"open_time": 1631206800000, "open": 3540.2, "high": 3553.25, "low": 3511.42, "close": 3511.79, "volume": 348.08848, "close_time": 1631210399999}, {"open_time": 1631210400000, "open": 3514.68, "high": 3521.93, "low": 3461.41, "close": 3471.96, "volume": 650.72309, "close_time": 1631213999999}, {"open_time": 1631214000000, "open": 3474.8, "high": 3485.05, "low": 3450.82, "close": 3466.74, "volume": 300.2171, "close_time": 1631217599999}, {"open_time": 1631217600000, "open": 3462.22, "high": 3479.51, "low": 3426.59, "close": 3432.7, "volume": 587.20493, "close_time": 1631221199999}, {"open_time": 1631221200000, "open": 3430.47, "high": 3471.15, "low": 3425.54, "close": 3458.26, "volume": 166.63472, "close_time": 1631224799999}, {"open_time": 1631224800000, "open": 3456.77, "high": 3473.02, "low": 3430.0, "close": 3448.94, "volume": 119.66258, "close_time": 1631228399999}, {"open_time": 1631228400000, "open": 3448.94, "high": 3466.98, "low": 3415.85, "close": 3424.41, "volume": 116.43749, "close_time": 1631231999999}, {"open_time": 1631232000000, "open": 3424.41, "high": 3461.63, "low": 3410.56, "close": 3451.4, "volume": 242.26814, "close_time": 1631235599999}, {"open_time": 1631235600000, "open": 3450.21, "high": 3513.54, "low": 3450.21, "close": 3500.03, "volume": 217.5068, "close_time": 1631239199999}, {"open_time": 1631239200000, "open": 3500.03, "high": 3500.03, "low": 3472.19, "close": 3472.19, "volume": 104.57019, "close_time": 1631242799999}, {"open_time": 1631242800000, "open": 3473.45, "high": 3475.41, "low": 3446.42, "close": 3465.1, "volume": 85.8087, "close_time": 1631246399999}, {"open_time": 1631246400000, "open": 3465.51, "high": 3480.4, "low": 3450.92, "close": 3450.92, "volume": 78.68761, "close_time": 1631249999999}, {"open_time": 1631250000000, "open": 3450.0, "high": 3458.77, "low": 3424.73, "close": 3455.41, "volume": 162.71288, "close_time": 1631253599999}, {"open_time": 1631253600000, "open": 3456.27, "high": 3458.7, "low": 3415.73, "close": 3418.39, "volume": 77.98306, "close_time": 1631257199999}, {"open_time": 1631257200000, "open": 3418.26, "high": 3430.74, "low": 3393.41, "close": 3402.66, "volume": 449.85504, "close_time": 1631260799999}, {"open_time": 1631260800000, "open": 3403.46, "high": 3427.85, "low": 3352.21, "close": 3375.0, "volume": 959.58196, "close_time": 1631264399999}, {"open_time": 1631264400000, "open": 3376.52, "high": 3405.73, "low": 3354.54, "close": 3404.3, "volume": 188.80515, "close_time": 1631267999999}, {"open_time": 1631268000000, "open": 3400.47, "high": 3418.18, "low": 3383.89, "close": 3403.8, "volume": 93.71044, "close_time": 1631271599999}, {"open_time": 1631271600000, "open": 3397.51, "high": 3408.03, "low": 3374.55, "close": 3400.54, "volume": 115.38355, "close_time": 1631275199999}, {"open_time": 1631275200000, "open": 3402.78, "high": 3416.95, "low": 3368.33, "close": 3372.77, "volume": 161.78616, "close_time": 1631278799999}, {"open_time": 1631278800000, "open": 3368.74, "high": 3376.15, "low": 3316.7, "close": 3324.7, "volume": 592.08456, "close_time": 1631282399999}, {"open_time": 1631282400000, "open": 3324.7, "high": 3338.13, "low": 3218.93, "close": 3253.44, "volume": 1765.31892, "close_time": 1631285999999}, {"open_time": 1631286000000, "open": 3253.44, "high": 3311.99, "low": 3209.76, "close": 3301.22, "volume": 643.80035, "close_time": 1631289599999}, {"open_time": 1631289600000, "open": 3298.12, "high": 3307.39, "low": 3282.29, "close": 3296.03, "volume": 208.55066, "close_time": 1631293199999}, {"open_time": 1631293200000, "open": 3297.38, "high": 3336.19, "low": 3281.7, "close": 3334.89, "volume": 185.76974, "close_time": 1631296799999}, {"open_time": 1631296800000, "open": 3333.83, "high": 3343.96, "low": 3322.6, "close": 3327.47, "volume": 186.78113, "close_time": 1631300399999}, {"open_time": 1631300400000, "open": 3330.53, "high": 3331.17, "low": 3306.0, "close": 3310.22, "volume": 62.90409, "close_time": 1631303999999}, {"open_time": 1631304000000, "open": 3310.17, "high": 3330.0, "low": 3247.03, "close": 3249.78, "volume": 249.01782, "close_time": 1631307599999}, {"open_time": 1631307600000, "open": 3248.13, "high": 3271.69, "low": 3147.22, "close": 3183.48, "volume": 460.03574, "close_time": 1631311199999}, {"open_time": 1631311200000, "open": 3184.48, "high": 3222.19, "low": 3159.34, "close": 3170.13, "volume": 572.78188, "close_time": 1631314799999}, {"open_time": 1631314800000, "open": 3168.77, "high": 3213.73, "low": 3150.42, "close": 3209.6, "volume": 302.46131, "close_time": 1631318399999}, {"open_time": 1631318400000, "open": 3209.29, "high": 3253.33, "low": 3200.42, "close": 3241.08, "volume": 654.56131, "close_time": 1631321999999}, {"open_time": 1631322000000, "open": 3241.47, "high": 3289.64, "low": 3237.6, "close": 3274.19, "volume": 675.90666, "close_time": 1631325599999}, {"open_time": 1631325600000, "open": 3273.46, "high": 3296.58, "low": 3254.84, "close": 3267.22, "volume": 414.9215, "close_time": 1631329199999}, {"open_time": 1631329200000, "open": 3267.12, "high": 3270.12, "low": 3211.85, "close": 3240.51, "volume": 548.53556, "close_time": 1631332799999}, {"open_time": 1631332800000, "open": 3243.37, "high": 3284.58, "low": 3235.77, "close": 3265.5, "volume": 392.25477, "close_time": 1631336399999}, {"open_time": 1631336400000, "open": 3268.03, "high": 3275.41, "low": 3222.01, "close": 3264.95, "volume": 496.11496, "close_time": 1631339999999}, {"open_time": 1631340000000, "open": 3266.44, "high": 3278.25, "low": 3247.32, "close": 3270.35, "volume": 347.69357, "close_time": 1631343599999}, {"open_time": 1631343600000, "open": 3268.68, "high": 3272.65, "low": 3219.95, "close": 3247.0, "volume": 601.23982, "close_time": 1631347199999}, {"open_time": 1631347200000, "open": 3247.85, "high": 3263.59, "low": 3222.15, "close": 3252.73, "volume": 558.37309, "close_time": 1631350799999}, {"open_time": 1631350800000, "open": 3253.58, "high": 3280.48, "low": 3219.36, "close": 3278.03, "volume": 533.94908, "close_time": 1631354399999}, {"open_time": 1631354400000, "open": 3279.45, "high": 3316.01, "low": 3267.53, "close": 3307.52, "volume": 472.7429, "close_time": 1631357999999}, {"open_time": 1631358000000, "open": 3309.53, "high": 3311.65, "low": 3282.29, "close": 3292.0, "volume": 262.80055, "close_time": 1631361599999}, {"open_time": 1631361600000, "open": 3294.46, "high": 3343.79, "low": 3284.01, "close": 3321.22, "volume": 579.015, "close_time": 1631365199999}, {"open_time": 1631365200000, "open": 3318.96, "high": 3332.74, "low": 3299.21, "close": 3322.57, "volume": 337.27772, "close_time": 1631368799999}, {"open_time": 1631368800000, "open": 3325.99, "high": 3347.68, "low": 3318.07, "close": 3327.19, "volume": 480.42917, "close_time": 1631372399999}, {"open_time": 1631372400000, "open": 3327.0, "high": 3327.57, "low": 3302.62, "close": 3310.09, "volume": 332.59605, "close_time": 1631375999999}, {"open_time": 1631376000000, "open": 3311.65, "high": 3342.08, "low": 3283.29, "close": 3329.01, "volume": 524.42527, "close_time": 1631379599999}, {"open_time": 1631379600000, "open": 3326.47, "high": 3338.46, "low": 3308.75, "close": 3315.84, "volume": 167.88155, "close_time": 1631383199999}, {"open_time": 1631383200000, "open": 3315.04, "high": 3317.66, "low": 3299.01, "close": 3316.1, "volume": 144.71565, "close_time": 1631386799999}, {"open_time": 1631386800000, "open": 3316.71, "high": 3323.45, "low": 3284.56, "close": 3297.84, "volume": 221.35056, "close_time": 1631390399999}, {"open_time": 1631390400000, "open": 3297.24, "high": 3304.11, "low": 3271.94, "close": 3296.26, "volume": 241.80034, "close_time": 1631393999999}, {"open_time": 1631394000000, "open": 3294.43, "high": 3308.28, "low": 3290.23, "close": 3297.88, "volume": 153.2585, "close_time": 1631397599999}, {"open_time": 1631397600000, "open": 3293.85, "high": 3293.85, "low": 3251.36, "close": 3251.9, "volume": 144.87771, "close_time": 1631401199999}, {"open_time": 1631401200000, "open": 3251.79, "high": 3266.95, "low": 3243.76, "close": 3264.79, "volume": 138.89384, "close_time": 1631404799999}, {"open_time": 1631404800000, "open": 3266.36, "high": 3279.36, "low": 3232.17, "close": 3258.05, "volume": 274.09236, "close_time": 1631408399999}, {"open_time": 1631408400000, "open": 3253.85, "high": 3264.12, "low": 3231.57, "close": 3253.53, "volume": 136.12334, "close_time": 1631411999999}, {"open_time": 1631412000000, "open": 3251.76, "high": 3293.59, "low": 3250.88, "close": 3292.4, "volume": 291.61613, "close_time": 1631415599999}, {"open_time": 1631415600000, "open": 3291.41, "high": 3328.92, "low": 3284.97, "close": 3326.89, "volume": 327.36733, "close_time": 1631419199999}, {"open_time": 1631419200000, "open": 3328.04, "high": 3334.65, "low": 3312.55, "close": 3315.32, "volume": 203.91478, "close_time": 1631422799999}, {"open_time": 1631422800000, "open": 3314.9, "high": 3333.76, "low": 3311.67, "close": 3329.58, "volume": 95.37517, "close_time": 1631426399999}, {"open_time": 1631426400000, "open": 3330.49, "high": 3340.28, "low": 3295.62, "close": 3295.62, "volume": 196.57024, "close_time": 1631429999999}, {"open_time": 1631430000000, "open": 3298.86, "high": 3324.78, "low": 3292.7, "close": 3322.96, "volume": 141.78332, "close_time": 1631433599999}, {"open_time": 1631433600000, "open": 3322.83, "high": 3439.64, "low": 3316.83, "close": 3436.12, "volume": 1021.23616, "close_time": 1631437199999}, {"open_time": 1631437200000, "open": 3439.9, "high": 3452.39, "low": 3408.52, "close": 3414.36, "volume": 316.21321, "close_time": 1631440799999}, {"open_time": 1631440800000, "open": 3415.33, "high": 3433.94, "low": 3407.98, "close": 3427.0, "volume": 146.09792, "close_time": 1631444399999}, {"open_time": 1631444400000, "open": 3429.3, "high": 3439.07, "low": 3416.24, "close": 3436.47, "volume": 158.16511, "close_time": 1631447999999}, {"open_time": 1631448000000, "open": 3439.9, "high": 3473.42, "low": 3432.89, "close": 3435.87, "volume": 472.55824, "close_time": 1631451599999}, {"open_time": 1631451600000, "open": 3435.24, "high": 3449.07, "low": 3407.9, "close": 3424.6, "volume": 479.71286, "close_time": 1631455199999}, {"open_time": 1631455200000, "open": 3427.45, "high": 3440.65, "low": 3418.15, "close": 3419.13, "volume": 238.21873, "close_time": 1631458799999}, {"open_time": 1631458800000, "open": 3420.46, "high": 3432.91, "low": 3393.9, "close": 3420.96, "volume": 269.55921, "close_time": 1631462399999}, {"open_time": 1631462400000, "open": 3416.79, "high": 3440.55, "low": 3408.25, "close": 3411.32, "volume": 319.43172, "close_time": 1631465999999}, {"open_time": 1631466000000, "open": 3413.24, "high": 3425.08, "low": 3405.07, "close": 3418.77, "volume": 146.36529, "close_time": 1631469599999}, {"open_time": 1631469600000, "open": 3418.69, "high": 3425.7, "low": 3400.0, "close": 3408.61, "volume": 95.48475, "close_time": 1631473199999}, {"open_time": 1631473200000, "open": 3410.89, "high": 3412.82, "low": 3377.96, "close": 3403.93, "volume": 126.01515, "close_time": 1631476799999}, {"open_time": 1631476800000, "open": 3405.61, "high": 3436.36, "low": 3310.83, "close": 3320.72, "volume": 684.13327, "close_time": 1631480399999}, {"open_time": 1631480400000, "open": 3318.6, "high": 3337.84, "low": 3305.4, "close": 3336.71, "volume": 358.85789, "close_time": 1631483999999}, {"open_time": 1631484000000, "open": 3337.0, "high": 3382.85, "low": 3337.0, "close": 3379.78, "volume": 224.85422, "close_time": 1631487599999}, {"open_time": 1631487600000, "open": 3381.8, "high": 3447.25, "low": 3381.8, "close": 3406.37, "volume": 561.21301, "close_time": 1631491199999}, {"open_time": 1631491200000, "open": 3405.25, "high": 3429.83, "low": 3383.41, "close": 3395.0, "volume": 508.98944, "close_time": 1631494799999}, {"open_time": 1631494800000, "open": 3390.81, "high": 3399.42, "low": 3317.48, "close": 3330.18, "volume": 571.79971, "close_time": 1631498399999}, {"open_time": 1631498400000, "open": 3326.11, "high": 3343.05, "low": 3267.23, "close": 3287.5, "volume": 783.23293, "close_time": 1631501999999}, {"open_time": 1631502000000, "open": 3291.39, "high": 3311.22, "low": 3253.02, "close": 3258.59, "volume": 475.75432, "close_time": 1631505599999}, {"open_time": 1631505600000, "open": 3257.84, "high": 3284.05, "low": 3245.65, "close": 3278.16, "volume": 695.89425, "close_time": 1631509199999}, {"open_time": 1631509200000, "open": 3276.94, "high": 3296.91, "low": 3239.54, "close": 3279.76, "volume": 869.5384, "close_time": 1631512799999}, {"open_time": 1631512800000, "open": 3279.68, "high": 3287.51, "low": 3263.7, "close": 3279.78, "volume": 314.46038, "close_time": 1631516399999}, {"open_time": 1631516400000, "open": 3273.14, "high": 3283.18, "low": 3177.08, "close": 3203.46, "volume": 1273.45929, "close_time": 1631519999999}, {"open_time": 1631520000000, "open": 3203.74, "high": 3212.57, "low": 3166.96, "close": 3203.4, "volume": 910.2286, "close_time": 1631523599999}, {"open_time": 1631523600000, "open": 3202.2, "high": 3225.2, "low": 3199.63, "close": 3208.19, "volume": 924.20243, "close_time": 1631527199999}, {"open_time": 1631527200000, "open": 3207.83, "high": 3242.32, "low": 3204.29, "close": 3232.21, "volume": 310.84084, "close_time": 1631530799999}, {"open_time": 1631530800000, "open": 3231.46, "high": 3255.08, "low": 3177.39, "close": 3251.9, "volume": 885.47992, "close_time": 1631534399999}, {"open_time": 1631534400000, "open": 3252.61, "high": 3254.68, "low": 3206.09, "close": 3211.46, "volume": 512.31446, "close_time": 1631537999999}, {"open_time": 1631538000000, "open": 3209.7, "high": 3385.05, "low": 3206.47, "close": 3315.37, "volume": 1992.78394, "close_time": 1631541599999}, {"open_time": 1631541600000, "open": 3313.47, "high": 3319.23, "low": 3113.0, "close": 3181.57, "volume": 3587.08638, "close_time": 1631545199999}, {"open_time": 1631545200000, "open": 3179.75, "high": 3224.13, "low": 3172.72, "close": 3202.79, "volume": 687.4429, "close_time": 1631548799999}, {"open_time": 1631548800000, "open": 3202.21, "high": 3212.39, "low": 3185.06, "close": 3208.22, "volume": 453.19473, "close_time": 1631552399999}, {"open_time": 1631552400000, "open": 3209.6, "high": 3226.66, "low": 3198.35, "close": 3219.25, "volume": 262.77973, "close_time": 1631555999999}, {"open_time": 1631556000000, "open": 3218.93, "high": 3234.31, "low": 3205.37, "close": 3221.88, "volume": 261.7264, "close_time": 1631559599999}, {"open_time": 1631559600000, "open": 3222.13, "high": 3259.74, "low": 3215.71, "close": 3254.23, "volume": 278.68309, "close_time": 1631563199999}, {"open_time": 1631563200000, "open": 3255.31, "high": 3296.31, "low": 3255.31, "close": 3288.13, "volume": 394.27864, "close_time": 1631566799999}, {"open_time": 1631566800000, "open": 3289.17, "high": 3305.42, "low": 3263.53, "close": 3277.33, "volume": 247.27206, "close_time": 1631570399999}, {"open_time": 1631570400000, "open": 3276.19, "high": 3302.65, "low": 3271.98, "close": 3288.67, "volume": 180.05299, "close_time": 1631573999999}, {"open_time": 1631574000000, "open": 3290.53, "high": 3300.33, "low": 3271.11, "close": 3284.55, "volume": 87.13172, "close_time": 1631577599999}, {"open_time": 1631577600000, "open": 3285.4, "high": 3337.63, "low": 3269.74, "close": 3315.42, "volume": 633.38773, "close_time": 1631581199999}, {"open_time": 1631581200000, "open": 3317.13, "high": 3338.41, "low": 3298.51, "close": 3302.46, "volume": 469.07982, "close_time": 1631584799999}, {"open_time": 1631584800000, "open": 3306.87, "high": 3308.86, "low": 3282.32, "close": 3283.72, "volume": 200.0829, "close_time": 1631588399999}, {"open_time": 1631588400000, "open": 3282.3, "high": 3314.48, "low": 3281.71, "close": 3289.84, "volume": 208.15688, "close_time": 1631591999999}, {"open_time": 1631592000000, "open": 3291.76, "high": 3304.67, "low": 3273.73, "close": 3276.24, "volume": 170.71991, "close_time": 1631595599999}, {"open_time": 1631595600000, "open": 3279.91, "high": 3297.94, "low": 3276.23, "close": 3288.41, "volume": 69.3998, "close_time": 1631599199999}, {"open_time": 1631599200000, "open": 3291.01, "high": 3333.86, "low": 3280.96, "close": 3318.39, "volume": 516.15163, "close_time": 1631602799999}, {"open_time": 1631602800000, "open": 3321.24, "high": 3336.05, "low": 3300.84, "close": 3312.85, "volume": 347.80326, "close_time": 1631606399999}, {"open_time": 1631606400000, "open": 3313.64, "high": 3357.62, "low": 3310.62, "close": 3344.35, "volume": 370.51745, "close_time": 1631609999999}, {"open_time": 1631610000000, "open": 3344.08, "high": 3362.07, "low": 3316.83, "close": 3323.76, "volume": 432.02474, "close_time": 1631613599999}, {"open_time": 1631613600000, "open": 3327.5, "high": 3344.62, "low": 3323.58, "close": 3343.69, "volume": 104.65743, "close_time": 1631617199999}, {"open_time": 1631617200000, "open": 3343.72, "high": 3347.7, "low": 3316.66, "close": 3328.77, "volume": 236.39674, "close_time": 1631620799999}, {"open_time": 1631620800000, "open": 3328.71, "high": 3356.89, "low": 3291.96, "close": 3351.04, "volume": 725.55139, "close_time": 1631624399999}, {"open_time": 1631624400000, "open": 3352.75, "high": 3367.79, "low": 3335.95, "close": 3340.0, "volume": 355.48462, "close_time": 1631627999999}, {"open_time": 1631628000000, "open": 3340.0, "high": 3346.3, "low": 3316.02, "close": 3344.34, "volume": 287.32363, "close_time": 1631631599999}, {"open_time": 1631631600000, "open": 3345.47, "high": 3407.79, "low": 3341.72, "close": 3386.64, "volume": 661.3203, "close_time": 1631635199999}, {"open_time": 1631635200000, "open": 3387.66, "high": 3402.36, "low": 3369.66, "close": 3372.71, "volume": 320.92329, "close_time": 1631638799999}, {"open_time": 1631638800000, "open": 3369.94, "high": 3385.0, "low": 3362.85, "close": 3381.05, "volume": 133.06943, "close_time": 1631642399999}, {"open_time": 1631642400000, "open": 3380.64, "high": 3380.76, "low": 3340.0, "close": 3356.89, "volume": 387.64183, "close_time": 1631645999999}, {"open_time": 1631646000000, "open": 3355.95, "high": 3367.7, "low": 3349.45, "close": 3349.45, "volume": 67.10907, "close_time": 1631649599999}, {"open_time": 1631649600000, "open": 3349.99, "high": 3387.43, "low": 3349.07, "close": 3377.96, "volume": 580.92453, "close_time": 1631653199999}, {"open_time": 1631653200000, "open": 3376.13, "high": 3378.02, "low": 3332.23, "close": 3346.78, "volume": 159.86815, "close_time": 1631656799999}, {"open_time": 1631656800000, "open": 3347.32, "high": 3429.18, "low": 3340.93, "close": 3420.04, "volume": 340.22158, "close_time": 1631660399999}, {"open_time": 1631660400000, "open": 3422.42, "high": 3436.36, "low": 3407.02, "close": 3435.46, "volume": 176.4203, "close_time": 1631663999999}, {"open_time": 1631664000000, "open": 3434.45, "high": 3450.89, "low": 3401.83, "close": 3402.17, "volume": 275.96077, "close_time": 1631667599999}, {"open_time": 1631667600000, "open": 3402.68, "high": 3420.53, "low": 3391.09, "close": 3399.73, "volume": 158.17796, "close_time": 1631671199999}, {"open_time": 1631671200000, "open": 3399.46, "high": 3423.25, "low": 3387.74, "close": 3415.55, "volume": 114.45553, "close_time": 1631674799999}, {"open_time": 1631674800000, "open": 3415.22, "high": 3415.22, "low": 3397.23, "close": 3397.23, "volume": 92.38576, "close_time": 1631678399999}, {"open_time": 1631678400000, "open": 3395.16, "high": 3407.89, "low": 3385.93, "close": 3394.47, "volume": 151.34563, "close_time": 1631681999999}, {"open_time": 1631682000000, "open": 3394.62, "high": 3402.52, "low": 3385.78, "close": 3396.95, "volume": 66.53334, "close_time": 1631685599999}, {"open_time": 1631685600000, "open": 3394.71, "high": 3398.2, "low": 3356.05, "close": 3380.76, "volume": 189.83828, "close_time": 1631689199999}, {"open_time": 1631689200000, "open": 3380.68, "high": 3409.09, "low": 3375.09, "close": 3404.82, "volume": 141.52702, "close_time": 1631692799999}, {"open_time": 1631692800000, "open": 3402.52, "high": 3412.52, "low": 3390.67, "close": 3392.86, "volume": 141.91674, "close_time": 1631696399999}, {"open_time": 1631696400000, "open": 3395.04, "high": 3407.85, "low": 3379.46, "close": 3382.5, "volume": 171.61832, "close_time": 1631699999999}, {"open_time": 1631700000000, "open": 3384.62, "high": 3435.03, "low": 3381.34, "close": 3424.67, "volume": 271.32588, "close_time": 1631703599999}, {"open_time": 1631703600000, "open": 3423.24, "high": 3423.24, "low": 3397.11, "close": 3411.27, "volume": 184.17659, "close_time": 1631707199999}, {"open_time": 1631707200000, "open": 3411.46, "high": 3444.15, "low": 3400.98, "close": 3405.55, "volume": 307.24368, "close_time": 1631710799999}, {"open_time": 1631710800000, "open": 3406.37, "high": 3438.87, "low": 3397.11, "close": 3432.01, "volume": 257.6777, "close_time": 1631714399999}, {"open_time": 1631714400000, "open": 3431.52, "high": 3446.7, "low": 3419.71, "close": 3435.06, "volume": 198.66549, "close_time": 1631717999999}, {"open_time": 1631718000000, "open": 3436.31, "high": 3509.02, "low": 3430.91, "close": 3496.0, "volume": 655.85754, "close_time": 1631721599999}, {"open_time": 1631721600000, "open": 3497.97, "high": 3531.35, "low": 3495.5, "close": 3509.78, "volume": 469.71339, "close_time": 1631725199999}, {"open_time": 1631725200000, "open": 3510.84, "high": 3554.23, "low": 3506.72, "close": 3539.68, "volume": 185.22894, "close_time": 1631728799999}, {"open_time": 1631728800000, "open": 3540.21, "high": 3550.53, "low": 3527.07, "close": 3539.54, "volume": 211.92078, "close_time": 1631732399999}, {"open_time": 1631732400000, "open": 3541.78, "high": 3547.27, "low": 3520.0, "close": 3534.53, "volume": 110.31486, "close_time": 1631735999999}, {"open_time": 1631736000000, "open": 3535.35, "high": 3574.86, "low": 3535.35, "close": 3551.39, "volume": 458.30557, "close_time": 1631739599999}, {"open_time": 1631739600000, "open": 3559.82, "high": 3577.31, "low": 3553.57, "close": 3564.21, "volume": 96.13653, "close_time": 1631743199999}, {"open_time": 1631743200000, "open": 3566.94, "high": 3596.68, "low": 3555.3, "close": 3593.55, "volume": 135.81151, "close_time": 1631746799999}, {"open_time": 1631746800000, "open": 3596.96, "high": 3616.23, "low": 3576.48, "close": 3614.37, "volume": 178.63237, "close_time": 1631750399999}, {"open_time": 1631750400000, "open": 3616.61, "high": 3621.3, "low": 3577.53, "close": 3580.82, "volume": 287.49444, "close_time": 1631753999999}, {"open_time": 1631754000000, "open": 3582.09, "high": 3606.08, "low": 3578.81, "close": 3591.17, "volume": 155.16677, "close_time": 1631757599999}, {"open_time": 1631757600000, "open": 3590.87, "high": 3607.32, "low": 3578.54, "close": 3584.32, "volume": 147.55713, "close_time": 1631761199999}, {"open_time": 1631761200000, "open": 3585.4, "high": 3585.94, "low": 3526.31, "close": 3543.74, "volume": 571.93022, "close_time": 1631764799999}, {"open_time": 1631764800000, "open": 3540.07, "high": 3675.3, "low": 3538.65, "close": 3651.62, "volume": 1040.26088, "close_time": 1631768399999}, {"open_time": 1631768400000, "open": 3651.32, "high": 3658.27, "low": 3626.56, "close": 3628.76, "volume": 157.20471, "close_time": 1631771999999}, {"open_time": 1631772000000, "open": 3630.45, "high": 3645.24, "low": 3626.75, "close": 3633.0, "volume": 150.53868, "close_time": 1631775599999}, {"open_time": 1631775600000, "open": 3631.93, "high": 3646.3, "low": 3626.51, "close": 3634.21, "volume": 94.44574, "close_time": 1631779199999}, {"open_time": 1631779200000, "open": 3633.86, "high": 3636.36, "low": 3598.0, "close": 3626.57, "volume": 231.71441, "close_time": 1631782799999}, {"open_time": 1631782800000, "open": 3625.63, "high": 3632.54, "low": 3606.79, "close": 3613.11, "volume": 99.00274, "close_time": 1631786399999}, {"open_time": 1631786400000, "open": 3609.1, "high": 3615.84, "low": 3568.59, "close": 3597.04, "volume": 186.37769, "close_time": 1631789999999}, {"open_time": 1631790000000, "open": 3592.88, "high": 3626.82, "low": 3586.82, "close": 3620.44, "volume": 67.24276, "close_time": 1631793599999}, {"open_time": 1631793600000, "open": 3619.29, "high": 3643.68, "low": 3597.49, "close": 3628.23, "volume": 191.8013, "close_time": 1631797199999}, {"open_time": 1631797200000, "open": 3628.43, "high": 3642.7, "low": 3554.55, "close": 3560.72, "volume": 325.93162, "close_time": 1631800799999}, {"open_time": 1631800800000, "open": 3557.82, "high": 3587.57, "low": 3533.99, "close": 3577.48, "volume": 389.22975, "close_time": 1631804399999}, {"open_time": 1631804400000, "open": 3572.42, "high": 3634.22, "low": 3560.17, "close": 3619.13, "volume": 234.78704, "close_time": 1631807999999}, {"open_time": 1631808000000, "open": 3616.64, "high": 3633.78, "low": 3597.92, "close": 3601.35, "volume": 212.68187, "close_time": 1631811599999}, {"open_time": 1631811600000, "open": 3601.35, "high": 3613.97, "low": 3540.5, "close": 3547.1, "volume": 230.65301, "close_time": 1631815199999}, {"open_time": 1631815200000, "open": 3542.54, "high": 3581.56, "low": 3542.54, "close": 3581.56, "volume": 159.61319, "close_time": 1631818799999}, {"open_time": 1631818800000, "open": 3584.08, "high": 3591.5, "low": 3562.64, "close": 3562.64, "volume": 107.35741, "close_time": 1631822399999}, {"open_time": 1631822400000, "open": 3564.45, "high": 3579.1, "low": 3482.04, "close": 3497.56, "volume": 961.1854, "close_time": 1631825999999}, {"open_time": 1631826000000, "open": 3496.7, "high": 3559.92, "low": 3490.87, "close": 3559.92, "volume": 169.6979, "close_time": 1631829599999}, {"open_time": 1631829600000, "open": 3557.47, "high": 3567.97, "low": 3534.6, "close": 3554.42, "volume": 109.87655, "close_time": 1631833199999}, {"open_time": 1631833200000, "open": 3552.41, "high": 3577.44, "low": 3544.75, "close": 3569.16, "volume": 164.22777, "close_time": 1631836799999}, {"open_time": 1631836800000, "open": 3568.28, "high": 3587.57, "low": 3534.07, "close": 3534.07, "volume": 341.41393, "close_time": 1631840399999}, {"open_time": 1631840400000, "open": 3534.62, "high": 3592.9, "low": 3528.17, "close": 3587.51, "volume": 348.71146, "close_time": 1631843999999}, {"open_time": 1631844000000, "open": 3588.04, "high": 3593.24, "low": 3555.17, "close": 3555.74, "volume": 161.44869, "close_time": 1631847599999}, {"open_time": 1631847600000, "open": 3559.29, "high": 3580.86, "low": 3548.55, "close": 3561.22, "volume": 191.0028, "close_time": 1631851199999}, {"open_time": 1631851200000, "open": 3562.4, "high": 3579.96, "low": 3543.17, "close": 3577.92, "volume": 348.34976, "close_time": 1631854799999}, {"open_time": 1631854800000, "open": 3579.11, "high": 3584.81, "low": 3548.1, "close": 3560.72, "volume": 278.29493, "close_time": 1631858399999}, {"open_time": 1631858400000, "open": 3560.63, "high": 3569.78, "low": 3537.86, "close": 3565.85, "volume": 241.01408, "close_time": 1631861999999}, {"open_time": 1631862000000, "open": 3571.19, "high": 3574.16, "low": 3513.05, "close": 3519.7, "volume": 410.86376, "close_time": 1631865599999}, {"open_time": 1631865600000, "open": 3519.36, "high": 3536.26, "low": 3508.76, "close": 3531.48, "volume": 229.08893, "close_time": 1631869199999}, {"open_time": 1631869200000, "open": 3531.95, "high": 3542.94, "low": 3499.74, "close": 3506.36, "volume": 244.41781, "close_time": 1631872799999}, {"open_time": 1631872800000, "open": 3502.26, "high": 3520.1, "low": 3431.49, "close": 3462.26, "volume": 1427.18033, "close_time": 1631876399999}, {"open_time": 1631876400000, "open": 3459.87, "high": 3480.0, "low": 3426.48, "close": 3450.03, "volume": 945.80497, "close_time": 1631879999999}, {"open_time": 1631880000000, "open": 3440.06, "high": 3456.23, "low": 3405.04, "close": 3454.63, "volume": 1089.40769, "close_time": 1631883599999}, {"open_time": 1631883600000, "open": 3454.88, "high": 3469.23, "low": 3427.26, "close": 3450.88, "volume": 376.4001, "close_time": 1631887199999}, {"open_time": 1631887200000, "open": 3447.32, "high": 3479.16, "low": 3446.62, "close": 3475.06, "volume": 393.75631, "close_time": 1631890799999}, {"open_time": 1631890800000, "open": 3476.42, "high": 3476.79, "low": 3443.93, "close": 3450.17, "volume": 301.55884, "close_time": 1631894399999}, {"open_time": 1631894400000, "open": 3449.56, "high": 3469.82, "low": 3425.67, "close": 3459.62, "volume": 429.09909, "close_time": 1631897999999}, {"open_time": 1631898000000, "open": 3459.73, "high": 3465.57, "low": 3411.97, "close": 3411.97, "volume": 314.86527, "close_time": 1631901599999}, {"open_time": 1631901600000, "open": 3410.97, "high": 3412.95, "low": 3360.13, "close": 3396.24, "volume": 756.54383, "close_time": 1631905199999}, {"open_time": 1631905200000, "open": 3397.7, "high": 3426.4, "low": 3381.7, "close": 3424.6, "volume": 320.52582, "close_time": 1631908799999}, {"open_time": 1631908800000, "open": 3424.83, "high": 3426.76, "low": 3375.92, "close": 3377.5, "volume": 313.60671, "close_time": 1631912399999}, {"open_time": 1631912400000, "open": 3375.0, "high": 3413.33, "low": 3350.46, "close": 3413.33, "volume": 353.00298, "close_time": 1631915999999}, {"open_time": 1631916000000, "open": 3406.37, "high": 3419.31, "low": 3368.77, "close": 3373.17, "volume": 257.06783, "close_time": 1631919599999}, {"open_time": 1631919600000, "open": 3370.16, "high": 3414.44, "low": 3366.15, "close": 3397.25, "volume": 39.88706, "close_time": 1631923199999}, {"open_time": 1631923200000, "open": 3402.76, "high": 3407.79, "low": 3369.22, "close": 3407.79, "volume": 216.94868, "close_time": 1631926799999}, {"open_time": 1631926800000, "open": 3408.38, "high": 3423.54, "low": 3396.69, "close": 3409.32, "volume": 366.21213, "close_time": 1631930399999}, {"open_time": 1631930400000, "open": 3411.93, "high": 3436.41, "low": 3407.53, "close": 3419.2, "volume": 175.22809, "close_time": 1631933999999}, {"open_time": 1631934000000, "open": 3419.91, "high": 3453.45, "low": 3416.98, "close": 3451.32, "volume": 299.31977, "close_time": 1631937599999}, {"open_time": 1631937600000, "open": 3451.32, "high": 3493.0, "low": 3449.15, "close": 3481.25, "volume": 986.01796, "close_time": 1631941199999}, {"open_time": 1631941200000, "open": 3483.63, "high": 3518.92, "low": 3470.59, "close": 3509.88, "volume": 508.16179, "close_time": 1631944799999}, {"open_time": 1631944800000, "open": 3511.2, "high": 3523.07, "low": 3486.76, "close": 3495.06, "volume": 346.33393, "close_time": 1631948399999}, {"open_time": 1631948400000, "open": 3499.91, "high": 3513.68, "low": 3493.39, "close": 3501.51, "volume": 224.5703, "close_time": 1631951999999}, {"open_time": 1631952000000, "open": 3502.94, "high": 3528.09, "low": 3502.94, "close": 3513.94, "volume": 358.95405, "close_time": 1631955599999}, {"open_time": 1631955600000, "open": 3514.3, "high": 3532.47, "low": 3502.88, "close": 3518.04, "volume": 181.10511, "close_time": 1631959199999}, {"open_time": 1631959200000, "open": 3519.81, "high": 3542.28, "low": 3511.01, "close": 3523.48, "volume": 225.75272, "close_time": 1631962799999}, {"open_time": 1631962800000, "open": 3525.27, "high": 3535.75, "low": 3491.52, "close": 3493.32, "volume": 388.3923, "close_time": 1631966399999}, {"open_time": 1631966400000, "open": 3496.42, "high": 3516.94, "low": 3483.87, "close": 3490.73, "volume": 467.29415, "close_time": 1631969999999}, {"open_time": 1631970000000, "open": 3493.01, "high": 3506.5, "low": 3465.42, "close": 3480.8, "volume": 293.95479, "close_time": 1631973599999}, {"open_time": 1631973600000, "open": 3482.53, "high": 3491.15, "low": 3471.25, "close": 3480.97, "volume": 328.82596, "close_time": 1631977199999}, {"open_time": 1631977200000, "open": 3484.16, "high": 3486.55, "low": 3464.09, "close": 3474.0, "volume": 230.18417, "close_time": 1631980799999}, {"open_time": 1631980800000, "open": 3474.01, "high": 3492.0, "low": 3436.52, "close": 3442.06, "volume": 392.48818, "close_time": 1631984399999}, {"open_time": 1631984400000, "open": 3436.37, "high": 3460.0, "low": 3428.75, "close": 3455.04, "volume": 250.21643, "close_time": 1631987999999}, {"open_time": 1631988000000, "open": 3450.86, "high": 3455.58, "low": 3433.7, "close": 3450.55, "volume": 84.27822, "close_time": 1631991599999}, {"open_time": 1631991600000, "open": 3447.67, "high": 3447.67, "low": 3420.71, "close": 3443.75, "volume": 288.49653, "close_time": 1631995199999}, {"open_time": 1631995200000, "open": 3445.4, "high": 3448.01, "low": 3377.12, "close": 3397.71, "volume": 597.59694, "close_time": 1631998799999}, {"open_time": 1631998800000, "open": 3395.0, "high": 3408.48, "low": 3387.2, "close": 3388.61, "volume": 127.17149, "close_time": 1632002399999}, {"open_time": 1632002400000, "open": 3385.0, "high": 3421.39, "low": 3383.67, "close": 3418.78, "volume": 135.59769, "close_time": 1632005999999}, {"open_time": 1632006000000, "open": 3416.46, "high": 3438.97, "low": 3405.94, "close": 3434.75, "volume": 381.29097, "close_time": 1632009599999}, {"open_time": 1632009600000, "open": 3436.0, "high": 3440.55, "low": 3402.02, "close": 3404.75, "volume": 449.69555, "close_time": 1632013199999}, {"open_time": 1632013200000, "open": 3403.71, "high": 3421.19, "low": 3374.93, "close": 3416.24, "volume": 456.30213, "close_time": 1632016799999}, {"open_time": 1632016800000, "open": 3414.4, "high": 3436.89, "low": 3406.9, "close": 3419.91, "volume": 264.98178, "close_time": 1632020399999}, {"open_time": 1632020400000, "open": 3420.09, "high": 3424.94, "low": 3405.07, "close": 3413.15, "volume": 128.07634, "close_time": 1632023999999}, {"open_time": 1632024000000, "open": 3413.15, "high": 3433.59, "low": 3397.11, "close": 3412.02, "volume": 365.25517, "close_time": 1632027599999}, {"open_time": 1632027600000, "open": 3411.75, "high": 3428.16, "low": 3405.18, "close": 3425.55, "volume": 134.69112, "close_time": 1632031199999}, {"open_time": 1632031200000, "open": 3423.95, "high": 3434.27, "low": 3414.66, "close": 3434.27, "volume": 232.73302, "close_time": 1632034799999}, {"open_time": 1632034800000, "open": 3434.91, "high": 3461.71, "low": 3426.04, "close": 3441.53, "volume": 418.20431, "close_time": 1632038399999}, {"open_time": 1632038400000, "open": 3441.54, "high": 3452.34, "low": 3437.72, "close": 3442.37, "volume": 239.1992, "close_time": 1632041999999}, {"open_time": 1632042000000, "open": 3444.97, "high": 3449.49, "low": 3418.43, "close": 3424.71, "volume": 282.11324, "close_time": 1632045599999}, {"open_time": 1632045600000, "open": 3423.72, "high": 3427.31, "low": 3407.34, "close": 3407.34, "volume": 183.28227, "close_time": 1632049199999}, {"open_time": 1632049200000, "open": 3407.0, "high": 3407.34, "low": 3303.64, "close": 3326.43, "volume": 1427.94829, "close_time": 1632052799999}, {"open_time": 1632052800000, "open": 3324.35, "high": 3345.1, "low": 3310.55, "close": 3339.62, "volume": 463.05769, "close_time": 1632056399999}, {"open_time": 1632056400000, "open": 3335.05, "high": 3357.39, "low": 3335.05, "close": 3351.24, "volume": 207.48599, "close_time": 1632059999999}, {"open_time": 1632060000000, "open": 3351.16, "high": 3365.97, "low": 3342.69, "close": 3343.07, "volume": 308.64261, "close_time": 1632063599999}, {"open_time": 1632063600000, "open": 3342.19, "high": 3379.74, "low": 3340.86, "close": 3364.92, "volume": 295.9849, "close_time": 1632067199999}, {"open_time": 1632067200000, "open": 3363.09, "high": 3375.41, "low": 3353.85, "close": 3356.36, "volume": 315.82214, "close_time": 1632070799999}, {"open_time": 1632070800000, "open": 3357.76, "high": 3367.83, "low": 3326.1, "close": 3341.31, "volume": 214.36768, "close_time": 1632074399999}, {"open_time": 1632074400000, "open": 3341.07, "high": 3377.96, "low": 3334.81, "close": 3365.74, "volume": 235.54475, "close_time": 1632077999999}, {"open_time": 1632078000000, "open": 3363.87, "high": 3366.83, "low": 3335.11, "close": 3337.53, "volume": 280.92093, "close_time": 1632081599999}, {"open_time": 1632081600000, "open": 3334.42, "high": 3363.37, "low": 3330.72, "close": 3360.08, "volume": 186.35108, "close_time": 1632085199999}, {"open_time": 1632085200000, "open": 3357.87, "high": 3363.5, "low": 3335.74, "close": 3344.05, "volume": 72.82573, "close_time": 1632088799999}, {"open_time": 1632088800000, "open": 3345.01, "high": 3357.18, "low": 3277.03, "close": 3297.02, "volume": 700.8849, "close_time": 1632092399999}, {"open_time": 1632092400000, "open": 3295.13, "high": 3333.22, "low": 3288.14, "close": 3327.36, "volume": 441.68309, "close_time": 1632095999999}, {"open_time": 1632096000000, "open": 3328.28, "high": 3345.53, "low": 3263.23, "close": 3283.33, "volume": 999.86452, "close_time": 1632099599999}, {"open_time": 1632099600000, "open": 3284.4, "high": 3318.68, "low": 3275.71, "close": 3312.14, "volume": 339.92596, "close_time": 1632103199999}, {"open_time": 1632103200000, "open": 3313.24, "high": 3314.59, "low": 3206.09, "close": 3206.1, "volume": 1010.99575, "close_time": 1632106799999}, {"open_time": 1632106800000, "open": 3205.86, "high": 3215.78, "low": 3153.41, "close": 3190.0, "volume": 975.71576, "close_time": 1632110399999}, {"open_time": 1632110400000, "open": 3187.34, "high": 3215.78, "low": 3162.38, "close": 3199.4, "volume": 376.15783, "close_time": 1632113999999}, {"open_time": 1632114000000, "open": 3199.83, "high": 3218.83, "low": 3193.43, "close": 3205.12, "volume": 252.81344, "close_time": 1632117599999}, {"open_time": 1632117600000, "open": 3206.84, "high": 3209.86, "low": 3168.24, "close": 3183.71, "volume": 480.27248, "close_time": 1632121199999}, {"open_time": 1632121200000, "open": 3184.57, "high": 3200.56, "low": 3098.66, "close": 3126.27, "volume": 1418.95444, "close_time": 1632124799999}, {"open_time": 1632124800000, "open": 3125.9, "high": 3168.16, "low": 3111.87, "close": 3159.88, "volume": 934.93393, "close_time": 1632128399999}, {"open_time": 1632128400000, "open": 3157.16, "high": 3171.47, "low": 3130.01, "close": 3133.26, "volume": 517.10515, "close_time": 1632131999999}, {"open_time": 1632132000000, "open": 3133.37, "high": 3177.68, "low": 3108.29, "close": 3121.21, "volume": 1830.71988, "close_time": 1632135599999}, {"open_time": 1632135600000, "open": 3121.34, "high": 3129.89, "low": 3011.61, "close": 3042.78, "volume": 2965.40199, "close_time": 1632139199999}, {"open_time": 1632139200000, "open": 3041.33, "high": 3070.89, "low": 2916.05, "close": 3022.76, "volume": 4062.35789, "close_time": 1632142799999}, {"open_time": 1632142800000, "open": 3023.35, "high": 3089.89, "low": 2982.74, "close": 3085.15, "volume": 2501.31717, "close_time": 1632146399999}, {"open_time": 1632146400000, "open": 3086.42, "high": 3092.06, "low": 3043.08, "close": 3061.31, "volume": 1135.80369, "close_time": 1632149999999}, {"open_time": 1632150000000, "open": 3058.66, "high": 3097.88, "low": 3036.2, "close": 3090.93, "volume": 1372.16462, "close_time": 1632153599999}, {"open_time": 1632153600000, "open": 3087.87, "high": 3124.75, "low": 3061.44, "close": 3093.38, "volume": 955.35224, "close_time": 1632157199999}, {"open_time": 1632157200000, "open": 3094.16, "high": 3113.34, "low": 3074.39, "close": 3098.8, "volume": 393.69605, "close_time": 1632160799999}, {"open_time": 1632160800000, "open": 3101.3, "high": 3107.38, "low": 3010.18, "close": 3020.56, "volume": 1131.85459, "close_time": 1632164399999}, {"open_time": 1632164400000, "open": 3020.56, "high": 3077.34, "low": 2975.16, "close": 3073.36, "volume": 1962.02979, "close_time": 1632167999999}, {"open_time": 1632168000000, "open": 3072.15, "high": 3081.62, "low": 2989.34, "close": 3020.06, "volume": 660.01054, "close_time": 1632171599999}, {"open_time": 1632171600000, "open": 3019.9, "high": 3049.53, "low": 3009.78, "close": 3019.3, "volume": 510.58506, "close_time": 1632175199999}, {"open_time": 1632175200000, "open": 3030.9, "high": 3061.2, "low": 2962.49, "close": 2990.95, "volume": 881.42767, "close_time": 1632178799999}, {"open_time": 1632178800000, "open": 2993.52, "high": 3016.64, "low": 2945.84, "close": 2976.25, "volume": 489.02139, "close_time": 1632182399999}, {"open_time": 1632182400000, "open": 2979.22, "high": 2979.8, "low": 2806.4, "close": 2881.36, "volume": 1206.31158, "close_time": 1632185999999}, {"open_time": 1632186000000, "open": 2883.2, "high": 2999.51, "low": 2873.63, "close": 2992.57, "volume": 526.98187, "close_time": 1632189599999}, {"open_time": 1632189600000, "open": 2992.2, "high": 3030.65, "low": 2978.84, "close": 3021.88, "volume": 423.60567, "close_time": 1632193199999}, {"open_time": 1632193200000, "open": 3015.84, "high": 3019.92, "low": 2985.38, "close": 3000.02, "volume": 168.53057, "close_time": 1632196799999}, {"open_time": 1632196800000, "open": 2998.2, "high": 3023.6, "low": 2967.16, "close": 2975.68, "volume": 118.68341, "close_time": 1632200399999}, {"open_time": 1632200400000, "open": 2976.52, "high": 3008.95, "low": 2951.67, "close": 2995.26, "volume": 218.98838, "close_time": 1632203999999}, {"open_time": 1632204000000, "open": 2995.92, "high": 3050.0, "low": 2994.78, "close": 3038.55, "volume": 575.43084, "close_time": 1632207599999}, {"open_time": 1632207600000, "open": 3043.66, "high": 3073.69, "low": 3027.73, "close": 3073.69, "volume": 149.37523, "close_time": 1632211199999}, {"open_time": 1632211200000, "open": 3073.87, "high": 3089.41, "low": 3056.24, "close": 3077.32, "volume": 166.8161, "close_time": 1632214799999}, {"open_time": 1632214800000, "open": 3077.32, "high": 3087.26, "low": 3040.4, "close": 3048.19, "volume": 110.74782, "close_time": 1632218399999}, {"open_time": 1632218400000, "open": 3052.0, "high": 3105.66, "low": 3041.72, "close": 3081.43, "volume": 133.81552, "close_time": 1632221999999}, {"open_time": 1632222000000, "open": 3083.07, "high": 3089.04, "low": 3057.16, "close": 3063.28, "volume": 110.20562, "close_time": 1632225599999}, {"open_time": 1632225600000, "open": 3062.41, "high": 3083.52, "low": 3023.43, "close": 3024.62, "volume": 202.76701, "close_time": 1632229199999}, {"open_time": 1632229200000, "open": 3025.68, "high": 3057.67, "low": 3008.89, "close": 3029.68, "volume": 245.45069, "close_time": 1632232799999}, {"open_time": 1632232800000, "open": 3035.39, "high": 3035.39, "low": 2962.96, "close": 2988.94, "volume": 266.13337, "close_time": 1632236399999}, {"open_time": 1632236400000, "open": 2989.84, "high": 3059.88, "low": 2984.16, "close": 3035.81, "volume": 201.18162, "close_time": 1632239999999}, {"open_time": 1632240000000, "open": 3034.37, "high": 3046.49, "low": 2934.87, "close": 2943.65, "volume": 760.19897, "close_time": 1632243599999}, {"open_time": 1632243600000, "open": 2944.89, "high": 2953.59, "low": 2876.2, "close": 2898.34, "volume": 612.84251, "close_time": 1632247199999}, {"open_time": 1632247200000, "open": 2896.25, "high": 2956.33, "low": 2889.73, "close": 2899.42, "volume": 474.70516, "close_time": 1632250799999}, {"open_time": 1632250800000, "open": 2897.3, "high": 2916.96, "low": 2864.81, "close": 2887.2, "volume": 314.91134, "close_time": 1632254399999}, {"open_time": 1632254400000, "open": 2885.07, "high": 2919.3, "low": 2752.31, "close": 2766.61, "volume": 903.94494, "close_time": 1632257999999}, {"open_time": 1632258000000, "open": 2765.2, "high": 2880.74, "low": 2651.28, "close": 2819.73, "volume": 1145.85738, "close_time": 1632261599999}, {"open_time": 1632261600000, "open": 2818.23, "high": 2833.57, "low": 2717.94, "close": 2723.29, "volume": 496.0339, "close_time": 1632265199999}, {"open_time": 1632265200000, "open": 2722.65, "high": 2770.92, "low": 2719.58, "close": 2766.36, "volume": 373.92308, "close_time": 1632268799999}, {"open_time": 1632268800000, "open": 2764.89, "high": 2827.46, "low": 2737.95, "close": 2774.5, "volume": 280.56445, "close_time": 1632272399999}, {"open_time": 1632272400000, "open": 2776.3, "high": 2889.51, "low": 2757.5, "close": 2869.11, "volume": 412.61481, "close_time": 1632275999999}, {"open_time": 1632276000000, "open": 2868.76, "high": 2875.17, "low": 2849.8, "close": 2862.41, "volume": 158.60023, "close_time": 1632279599999}, {"open_time": 1632279600000, "open": 2859.74, "high": 2895.45, "low": 2859.4, "close": 2869.14, "volume": 204.75938, "close_time": 1632283199999}, {"open_time": 1632283200000, "open": 2868.76, "high": 2874.12, "low": 2832.98, "close": 2845.22, "volume": 199.22245, "close_time": 1632286799999}, {"open_time": 1632286800000, "open": 2847.98, "high": 2893.96, "low": 2846.44, "close": 2872.44, "volume": 181.60306, "close_time": 1632290399999}, {"open_time": 1632290400000, "open": 2872.44, "high": 2935.95, "low": 2854.14, "close": 2929.3, "volume": 122.52562, "close_time": 1632293999999}, {"open_time": 1632294000000, "open": 2932.01, "high": 2960.32, "low": 2914.91, "close": 2943.43, "volume": 178.94434, "close_time": 1632297599999}, {"open_time": 1632297600000, "open": 2943.77, "high": 2956.18, "low": 2921.22, "close": 2927.32, "volume": 65.64197, "close_time": 1632301199999}, {"open_time": 1632301200000, "open": 2927.8, "high": 2943.56, "low": 2908.76, "close": 2943.56, "volume": 80.57064, "close_time": 1632304799999}, {"open_time": 1632304800000, "open": 2945.45, "high": 2952.64, "low": 2911.11, "close": 2930.32, "volume": 70.95717, "close_time": 1632308399999}, {"open_time": 1632308400000, "open": 2931.48, "high": 2936.33, "low": 2883.8, "close": 2897.22, "volume": 107.61648, "close_time": 1632311999999}, {"open_time": 1632312000000, "open": 2897.18, "high": 2922.36, "low": 2882.48, "close": 2918.52, "volume": 97.79756, "close_time": 1632315599999}, {"open_time": 1632315600000, "open": 2918.06, "high": 2979.48, "low": 2913.69, "close": 2949.52, "volume": 574.99722, "close_time": 1632319199999}, {"open_time": 1632319200000, "open": 2951.01, "high": 2966.48, "low": 2927.09, "close": 2936.02, "volume": 99.09977, "close_time": 1632322799999}, {"open_time": 1632322800000, "open": 2935.75, "high": 3011.8, "low": 2935.75, "close": 3007.34, "volume": 355.38356, "close_time": 1632326399999}, {"open_time": 1632326400000, "open": 3010.98, "high": 3047.43, "low": 2996.44, "close": 3044.06, "volume": 246.91905, "close_time": 1632329999999}, {"open_time": 1632330000000, "open": 3046.01, "high": 3053.39, "low": 2994.7, "close": 3018.45, "volume": 182.97142, "close_time": 1632333599999}, {"open_time": 1632333600000, "open": 3016.09, "high": 3089.1, "low": 3003.88, "close": 3013.19, "volume": 496.033, "close_time": 1632337199999}, {"open_time": 1632337200000, "open": 3015.11, "high": 3040.96, "low": 2993.51, "close": 3025.87, "volume": 153.97251, "close_time": 1632340799999}, {"open_time": 1632340800000, "open": 3019.28, "high": 3035.28, "low": 3006.17, "close": 3026.66, "volume": 81.88873, "close_time": 1632344399999}, {"open_time": 1632344400000, "open": 3026.96, "high": 3055.82, "low": 3013.05, "close": 3035.04, "volume": 45.588, "close_time": 1632347999999}, {"open_time": 1632348000000, "open": 3033.7, "high": 3075.74, "low": 3029.22, "close": 3074.32, "volume": 181.6248, "close_time": 1632351599999}, {"open_time": 1632351600000, "open": 3073.22, "high": 3079.03, "low": 3048.22, "close": 3078.05, "volume": 59.28081, "close_time": 1632355199999}, {"open_time": 1632355200000, "open": 3076.59, "high": 3096.18, "low": 3038.14, "close": 3042.89, "volume": 165.36236, "close_time": 1632358799999}, {"open_time": 1632358800000, "open": 3040.01, "high": 3075.02, "low": 3035.16, "close": 3066.86, "volume": 242.73958, "close_time": 1632362399999}, {"open_time": 1632362400000, "open": 3076.12, "high": 3084.63, "low": 3053.65, "close": 3075.46, "volume": 336.57654, "close_time": 1632365999999}, {"open_time": 1632366000000, "open": 3075.88, "high": 3120.14, "low": 3067.83, "close": 3119.57, "volume": 491.25724, "close_time": 1632369599999}, {"open_time": 1632369600000, "open": 3120.07, "high": 3134.14, "low": 3104.05, "close": 3111.28, "volume": 466.97473, "close_time": 1632373199999}, {"open_time": 1632373200000, "open": 3114.93, "high": 3136.1, "low": 3103.52, "close": 3112.75, "volume": 188.94878, "close_time": 1632376799999}, {"open_time": 1632376800000, "open": 3115.52, "high": 3137.78, "low": 3097.18, "close": 3132.04, "volume": 222.09107, "close_time": 1632380399999}, {"open_time": 1632380400000, "open": 3132.07, "high": 3146.91, "low": 3113.69, "close": 3145.37, "volume": 384.31575, "close_time": 1632383999999}, {"open_time": 1632384000000, "open": 3146.67, "high": 3148.93, "low": 3116.37, "close": 3116.37, "volume": 208.63536, "close_time": 1632387599999}, {"open_time": 1632387600000, "open": 3115.04, "high": 3137.02, "low": 3104.8, "close": 3117.0, "volume": 191.44182, "close_time": 1632391199999}, {"open_time": 1632391200000, "open": 3112.66, "high": 3126.11, "low": 3067.07, "close": 3086.75, "volume": 457.80688, "close_time": 1632394799999}, {"open_time": 1632394800000, "open": 3085.99, "high": 3090.98, "low": 3043.34, "close": 3056.78, "volume": 276.34044, "close_time": 1632398399999}, {"open_time": 1632398400000, "open": 3058.06, "high": 3090.71, "low": 3047.82, "close": 3070.14, "volume": 255.8047, "close_time": 1632401999999}, {"open_time": 1632402000000, "open": 3068.42, "high": 3123.16, "low": 3061.76, "close": 3111.53, "volume": 373.48802, "close_time": 1632405599999}, {"open_time": 1632405600000, "open": 3109.34, "high": 3141.71, "low": 3107.38, "close": 3135.33, "volume": 372.27079, "close_time": 1632409199999}, {"open_time": 1632409200000, "open": 3136.15, "high": 3136.16, "low": 3087.12, "close": 3092.72, "volume": 360.97941, "close_time": 1632412799999}, {"open_time": 1632412800000, "open": 3091.16, "high": 3116.6, "low": 3086.05, "close": 3100.92, "volume": 306.62541, "close_time": 1632416399999}, {"open_time": 1632416400000, "open": 3102.1, "high": 3173.66, "low": 3102.1, "close": 3160.62, "volume": 454.36967, "close_time": 1632419999999}, {"open_time": 1632420000000, "open": 3167.65, "high": 3172.97, "low": 3128.68, "close": 3146.92, "volume": 454.26222, "close_time": 1632423599999}, {"open_time": 1632423600000, "open": 3151.33, "high": 3157.95, "low": 3135.31, "close": 3146.33, "volume": 46.96628, "close_time": 1632427199999}, {"open_time": 1632427200000, "open": 3148.86, "high": 3150.49, "low": 3121.95, "close": 3142.47, "volume": 52.27409, "close_time": 1632430799999}, {"open_time": 1632430800000, "open": 3141.6, "high": 3149.13, "low": 3130.53, "close": 3144.54, "volume": 23.02911, "close_time": 1632434399999}, {"open_time": 1632434400000, "open": 3144.54, "high": 3162.9, "low": 3123.43, "close": 3145.13, "volume": 108.60526, "close_time": 1632437999999}, {"open_time": 1632438000000, "open": 3140.68, "high": 3156.7, "low": 3122.61, "close": 3154.0, "volume": 47.42539, "close_time": 1632441599999}, {"open_time": 1632441600000, "open": 3148.85, "high": 3158.27, "low": 3126.15, "close": 3127.69, "volume": 59.88151, "close_time": 1632445199999}, {"open_time": 1632445200000, "open": 3127.27, "high": 3135.54, "low": 3091.09, "close": 3100.3, "volume": 142.20309, "close_time": 1632448799999}, {"open_time": 1632448800000, "open": 3099.21, "high": 3107.66, "low": 3083.33, "close": 3100.97, "volume": 79.75775, "close_time": 1632452399999}, {"open_time": 1632452400000, "open": 3102.0, "high": 3111.24, "low": 3071.32, "close": 3073.77, "volume": 166.55454, "close_time": 1632455999999}, {"open_time": 1632456000000, "open": 3075.92, "high": 3089.26, "low": 3058.29, "close": 3078.14, "volume": 62.43045, "close_time": 1632459599999}, {"open_time": 1632459600000, "open": 3078.15, "high": 3078.3, "low": 3038.8, "close": 3071.82, "volume": 86.23709, "close_time": 1632463199999}, {"open_time": 1632463200000, "open": 3072.68, "high": 3094.84, "low": 3060.15, "close": 3060.62, "volume": 28.43768, "close_time": 1632466799999}, {"open_time": 1632466800000, "open": 3058.57, "high": 3115.88, "low": 3058.57, "close": 3088.94, "volume": 247.86735, "close_time": 1632470399999}, {"open_time": 1632470400000, "open": 3089.38, "high": 3112.82, "low": 3045.4, "close": 3054.97, "volume": 108.51532, "close_time": 1632473999999}, {"open_time": 1632474000000, "open": 3055.97, "high": 3059.66, "low": 2854.7, "close": 2859.36, "volume": 983.78704, "close_time": 1632477599999}, {"open_time": 1632477600000, "open": 2858.35, "high": 2904.04, "low": 2813.69, "close": 2839.18, "volume": 451.31996, "close_time": 1632481199999}, {"open_time": 1632481200000, "open": 2831.54, "high": 2849.78, "low": 2725.0, "close": 2828.11, "volume": 788.52415, "close_time": 1632484799999}, {"open_time": 1632484800000, "open": 2823.56, "high": 2850.94, "low": 2793.75, "close": 2802.23, "volume": 251.19134, "close_time": 1632488399999}, {"open_time": 1632488400000, "open": 2804.96, "high": 2875.17, "low": 2769.19, "close": 2863.83, "volume": 469.0881, "close_time": 1632491999999}, {"open_time": 1632492000000, "open": 2864.12, "high": 2941.21, "low": 2858.57, "close": 2897.16, "volume": 389.81494, "close_time": 1632495599999}, {"open_time": 1632495600000, "open": 2898.87, "high": 2901.09, "low": 2844.16, "close": 2880.55, "volume": 149.25754, "close_time": 1632499199999}, {"open_time": 1632499200000, "open": 2874.49, "high": 2915.93, "low": 2869.43, "close": 2906.39, "volume": 126.91572, "close_time": 1632502799999}, {"open_time": 1632502800000, "open": 2906.39, "high": 2906.39, "low": 2863.49, "close": 2872.92, "volume": 105.8857, "close_time": 1632506399999}, {"open_time": 1632506400000, "open": 2880.82, "high": 2908.99, "low": 2877.99, "close": 2897.38, "volume": 76.17758, "close_time": 1632509999999}, {"open_time": 1632510000000, "open": 2890.71, "high": 2922.57, "low": 2886.06, "close": 2896.48, "volume": 52.61992, "close_time": 1632513599999}, {"open_time": 1632513600000, "open": 2905.15, "high": 2952.04, "low": 2901.19, "close": 2944.73, "volume": 96.90326, "close_time": 1632517199999}, {"open_time": 1632517200000, "open": 2944.82, "high": 2979.91, "low": 2940.97, "close": 2956.61, "volume": 85.23432, "close_time": 1632520799999}, {"open_time": 1632520800000, "open": 2959.12, "high": 2966.79, "low": 2943.64, "close": 2957.35, "volume": 45.26726, "close_time": 1632524399999}, {"open_time": 1632524400000, "open": 2959.54, "high": 2961.56, "low": 2898.78, "close": 2926.01, "volume": 87.13669, "close_time": 1632527999999}, {"open_time": 1632528000000, "open": 2927.04, "high": 2955.09, "low": 2909.36, "close": 2943.88, "volume": 103.12834, "close_time": 1632531599999}, {"open_time": 1632531600000, "open": 2947.57, "high": 2947.57, "low": 2875.79, "close": 2914.82, "volume": 275.518, "close_time": 1632535199999}, {"open_time": 1632535200000, "open": 2916.41, "high": 2931.18, "low": 2895.14, "close": 2896.7, "volume": 251.3141, "close_time": 1632538799999}, {"open_time": 1632538800000, "open": 2899.63, "high": 2928.35, "low": 2898.04, "close": 2915.0, "volume": 220.07192, "close_time": 1632542399999}, {"open_time": 1632542400000, "open": 2913.73, "high": 2944.94, "low": 2912.53, "close": 2934.94, "volume": 206.77143, "close_time": 1632545999999}, {"open_time": 1632546000000, "open": 2934.46, "high": 2941.25, "low": 2905.59, "close": 2909.6, "volume": 176.19464, "close_time": 1632549599999}, {"open_time": 1632549600000, "open": 2908.97, "high": 2933.05, "low": 2905.5, "close": 2930.02, "volume": 134.7794, "close_time": 1632553199999}, {"open_time": 1632553200000, "open": 2931.23, "high": 2931.23, "low": 2883.74, "close": 2883.83, "volume": 624.5706, "close_time": 1632556799999}, {"open_time": 1632556800000, "open": 2889.97, "high": 2920.82, "low": 2801.79, "close": 2907.56, "volume": 1181.85087, "close_time": 1632560399999}, {"open_time": 1632560400000, "open": 2907.52, "high": 2950.81, "low": 2886.53, "close": 2936.92, "volume": 694.71687, "close_time": 1632563999999}, {"open_time": 1632564000000, "open": 2941.98, "high": 2967.1, "low": 2933.14, "close": 2939.07, "volume": 418.77904, "close_time": 1632567599999}, {"open_time": 1632567600000, "open": 2934.81, "high": 2934.81, "low": 2893.48, "close": 2913.68, "volume": 375.92888, "close_time": 1632571199999}, {"open_time": 1632571200000, "open": 2909.33, "high": 2923.65, "low": 2899.37, "close": 2905.47, "volume": 222.90019, "close_time": 1632574799999}, {"open_time": 1632574800000, "open": 2905.0, "high": 2944.36, "low": 2893.48, "close": 2905.63, "volume": 316.60981, "close_time": 1632578399999}, {"open_time": 1632578400000, "open": 2899.72, "high": 2916.33, "low": 2852.79, "close": 2873.95, "volume": 594.00909, "close_time": 1632581999999}, {"open_time": 1632582000000, "open": 2868.8, "high": 2942.91, "low": 2847.93, "close": 2924.51, "volume": 790.10035, "close_time": 1632585599999}, {"open_time": 1632585600000, "open": 2920.51, "high": 2931.52, "low": 2850.19, "close": 2898.01, "volume": 644.62083, "close_time": 1632589199999}, {"open_time": 1632589200000, "open": 2898.4, "high": 2911.32, "low": 2888.77, "close": 2900.0, "volume": 175.29761, "close_time": 1632592799999}, {"open_time": 1632592800000, "open": 2897.61, "high": 2914.94, "low": 2885.08, "close": 2898.02, "volume": 199.63984, "close_time": 1632596399999}, {"open_time": 1632596400000, "open": 2898.56, "high": 2926.64, "low": 2890.71, "close": 2911.95, "volume": 326.96015, "close_time": 1632599999999}, {"open_time": 1632600000000, "open": 2908.42, "high": 2939.81, "low": 2901.41, "close": 2927.16, "volume": 186.88911, "close_time": 1632603599999}, {"open_time": 1632603600000, "open": 2921.87, "high": 2922.51, "low": 2894.58, "close": 2913.0, "volume": 131.74339, "close_time": 1632607199999}, {"open_time": 1632607200000, "open": 2918.4, "high": 2950.15, "low": 2910.26, "close": 2934.27, "volume": 549.03147, "close_time": 1632610799999}, {"open_time": 1632610800000, "open": 2934.27, "high": 2945.45, "low": 2906.18, "close": 2923.84, "volume": 273.36968, "close_time": 1632614399999}, {"open_time": 1632614400000, "open": 2921.98, "high": 2932.01, "low": 2873.04, "close": 2896.88, "volume": 403.8759, "close_time": 1632617999999}, {"open_time": 1632618000000, "open": 2896.69, "high": 2903.81, "low": 2861.74, "close": 2876.05, "volume": 456.14968, "close_time": 1632621599999}, {"open_time": 1632621600000, "open": 2873.6, "high": 2875.17, "low": 2846.45, "close": 2855.44, "volume": 87.48102, "close_time": 1632625199999}, {"open_time": 1632625200000, "open": 2853.34, "high": 2882.5, "low": 2843.43, "close": 2863.34, "volume": 63.87198, "close_time": 1632628799999}, {"open_time": 1632628800000, "open": 2865.4, "high": 2865.4, "low": 2820.0, "close": 2847.21, "volume": 46.43847, "close_time": 1632632399999}, {"open_time": 1632632400000, "open": 2850.52, "high": 2865.11, "low": 2830.81, "close": 2841.98, "volume": 41.14358, "close_time": 1632635999999}, {"open_time": 1632636000000, "open": 2837.93, "high": 2847.79, "low": 2814.69, "close": 2816.15, "volume": 122.84387, "close_time": 1632639599999}, {"open_time": 1632639600000, "open": 2814.56, "high": 2833.57, "low": 2739.18, "close": 2773.51, "volume": 369.18607, "close_time": 1632643199999}, {"open_time": 1632643200000, "open": 2772.88, "high": 2798.56, "low": 2739.59, "close": 2785.99, "volume": 244.267, "close_time": 1632646799999}, {"open_time": 1632646800000, "open": 2785.17, "high": 3027.23, "low": 2780.97, "close": 2979.56, "volume": 567.73395, "close_time": 1632650399999}, {"open_time": 1632650400000, "open": 2983.86, "high": 3006.81, "low": 2933.1, "close": 2956.09, "volume": 249.90522, "close_time": 1632653999999}, {"open_time": 1632654000000, "open": 2954.42, "high": 2984.84, "low": 2954.42, "close": 2972.56, "volume": 38.37666, "close_time": 1632657599999}, {"open_time": 1632657600000, "open": 2980.82, "high": 3029.22, "low": 2980.82, "close": 3009.64, "volume": 177.14173, "close_time": 1632661199999}, {"open_time": 1632661200000, "open": 3012.98, "high": 3017.77, "low": 2982.04, "close": 3000.72, "volume": 283.82348, "close_time": 1632664799999}, {"open_time": 1632664800000, "open": 3002.78, "high": 3039.84, "low": 2990.56, "close": 3030.85, "volume": 336.40409, "close_time": 1632668399999}, {"open_time": 1632668400000, "open": 3031.19, "high": 3055.52, "low": 3018.13, "close": 3049.59, "volume": 199.26228, "close_time": 1632671999999}, {"open_time": 1632672000000, "open": 3056.17, "high": 3074.66, "low": 3030.63, "close": 3037.27, "volume": 206.35618, "close_time": 1632675599999}, {"open_time": 1632675600000, "open": 3035.11, "high": 3057.71, "low": 3032.42, "close": 3037.97, "volume": 127.19504, "close_time": 1632679199999}, {"open_time": 1632679200000, "open": 3038.66, "high": 3056.69, "low": 3038.66, "close": 3044.88, "volume": 155.03427, "close_time": 1632682799999}, {"open_time": 1632682800000, "open": 3038.66, "high": 3070.26, "low": 3038.02, "close": 3057.35, "volume": 153.79184, "close_time": 1632686399999}, {"open_time": 1632686400000, "open": 3062.54, "high": 3099.9, "low": 3062.0, "close": 3081.71, "volume": 604.00162, "close_time": 1632689999999}, {"open_time": 1632690000000, "open": 3089.0, "high": 3089.76, "low": 3065.65, "close": 3085.85, "volume": 25.8539, "close_time": 1632693599999}, {"open_time": 1632693600000, "open": 3080.03, "high": 3116.41, "low": 3017.53, "close": 3021.3, "volume": 131.09011, "close_time": 1632697199999}, {"open_time": 1632697200000, "open": 3021.26, "high": 3064.79, "low": 3012.12, "close": 3060.51, "volume": 109.12778, "close_time": 1632700799999}, {"open_time": 1632700800000, "open": 3059.3, "high": 3144.46, "low": 3028.49, "close": 3135.75, "volume": 100.55882, "close_time": 1632704399999}, {"open_time": 1632704400000, "open": 3139.58, "high": 3166.63, "low": 3119.59, "close": 3158.73, "volume": 94.67048, "close_time": 1632707999999}, {"open_time": 1632708000000, "open": 3162.51, "high": 3164.27, "low": 3113.56, "close": 3134.85, "volume": 104.45971, "close_time": 1632711599999}, {"open_time": 1632711600000, "open": 3139.52, "high": 3147.52, "low": 3109.09, "close": 3131.4, "volume": 99.50181, "close_time": 1632715199999}, {"open_time": 1632715200000, "open": 3132.94, "high": 3147.82, "low": 3113.75, "close": 3121.64, "volume": 195.92154, "close_time": 1632718799999}, {"open_time": 1632718800000, "open": 3126.56, "high": 3138.97, "low": 3120.23, "close": 3130.0, "volume": 34.05196, "close_time": 1632722399999}, {"open_time": 1632722400000, "open": 3131.78, "high": 3149.12, "low": 3088.62, "close": 3092.5, "volume": 87.01172, "close_time": 1632725999999}, {"open_time": 1632726000000, "open": 3090.39, "high": 3107.95, "low": 3077.1, "close": 3092.61, "volume": 125.6206, "close_time": 1632729599999}, {"open_time": 1632729600000, "open": 3090.63, "high": 3118.54, "low": 3089.06, "close": 3107.81, "volume": 49.86116, "close_time": 1632733199999}, {"open_time": 1632733200000, "open": 3106.8, "high": 3136.8, "low": 3080.82, "close": 3090.23, "volume": 95.65962, "close_time": 1632736799999}, {"open_time": 1632736800000, "open": 3089.91, "high": 3116.02, "low": 3088.12, "close": 3107.7, "volume": 61.07317, "close_time": 1632740399999}, {"open_time": 1632740400000, "open": 3104.82, "high": 3110.1, "low": 3079.22, "close": 3093.97, "volume": 283.68494, "close_time": 1632743999999}, {"open_time": 1632744000000, "open": 3091.87, "high": 3101.61, "low": 3060.77, "close": 3074.19, "volume": 398.97502, "close_time": 1632747599999}, {"open_time": 1632747600000, "open": 3074.78, "high": 3088.49, "low": 3055.97, "close": 3069.87, "volume": 222.32879, "close_time": 1632751199999}, {"open_time": 1632751200000, "open": 3066.49, "high": 3124.62, "low": 3035.0, "close": 3045.8, "volume": 199.81089, "close_time": 1632754799999}, {"open_time": 1632754800000, "open": 3050.61, "high": 3062.83, "low": 3032.15, "close": 3061.09, "volume": 94.52833, "close_time": 1632758399999}, {"open_time": 1632758400000, "open": 3055.98, "high": 3061.77, "low": 2983.85, "close": 3008.5, "volume": 375.37311, "close_time": 1632761999999}, {"open_time": 1632762000000, "open": 3008.5, "high": 3027.27, "low": 2986.7, "close": 3001.19, "volume": 507.05311, "close_time": 1632765599999}, {"open_time": 1632765600000, "open": 2997.08, "high": 3011.78, "low": 2984.84, "close": 2999.5, "volume": 75.81024, "close_time": 1632769199999}, {"open_time": 1632769200000, "open": 2998.02, "high": 3007.38, "low": 2985.16, "close": 2993.4, "volume": 103.07163, "close_time": 1632772799999}, {"open_time": 1632772800000, "open": 2990.79, "high": 2990.79, "low": 2952.55, "close": 2953.81, "volume": 99.52813, "close_time": 1632776399999}, {"open_time": 1632776400000, "open": 2953.19, "high": 2993.35, "low": 2945.45, "close": 2992.18, "volume": 56.88539, "close_time": 1632779999999}, {"open_time": 1632780000000, "open": 2992.18, "high": 3027.27, "low": 2980.96, "close": 3002.18, "volume": 99.66722, "close_time": 1632783599999}, {"open_time": 1632783600000, "open": 3003.39, "high": 3003.98, "low": 2922.82, "close": 2926.91, "volume": 206.65809, "close_time": 1632787199999}, {"open_time": 1632787200000, "open": 2922.83, "high": 2950.46, "low": 2904.28, "close": 2923.32, "volume": 107.7079, "close_time": 1632790799999}, {"open_time": 1632790800000, "open": 2928.71, "high": 2948.07, "low": 2897.3, "close": 2938.58, "volume": 99.55047, "close_time": 1632794399999}, {"open_time": 1632794400000, "open": 2938.58, "high": 2959.79, "low": 2924.21, "close": 2942.88, "volume": 44.6796, "close_time": 1632797999999}, {"open_time": 1632798000000, "open": 2938.26, "high": 2952.8, "low": 2931.88, "close": 2948.39, "volume": 46.2974, "close_time": 1632801599999}, {"open_time": 1632801600000, "open": 2949.29, "high": 2969.82, "low": 2940.84, "close": 2964.41, "volume": 84.69729, "close_time": 1632805199999}, {"open_time": 1632805200000, "open": 2964.06, "high": 2964.64, "low": 2936.94, "close": 2945.21, "volume": 52.15307, "close_time": 1632808799999}, {"open_time": 1632808800000, "open": 2945.01, "high": 2946.53, "low": 2904.99, "close": 2931.48, "volume": 48.47725, "close_time": 1632812399999}, {"open_time": 1632812400000, "open": 2932.68, "high": 2935.53, "low": 2883.74, "close": 2895.05, "volume": 78.56786, "close_time": 1632815999999}, {"open_time": 1632816000000, "open": 2892.63, "high": 2934.9, "low": 2877.23, "close": 2907.3, "volume": 202.76614, "close_time": 1632819599999}, {"open_time": 1632819600000, "open": 2906.3, "high": 2930.33, "low": 2890.71, "close": 2910.25, "volume": 73.64713, "close_time": 1632823199999}, {"open_time": 1632823200000, "open": 2911.18, "high": 2918.66, "low": 2887.04, "close": 2903.72, "volume": 52.6575, "close_time": 1632826799999}, {"open_time": 1632826800000, "open": 2898.83, "high": 2938.89, "low": 2898.83, "close": 2926.96, "volume": 47.5828, "close_time": 1632830399999}, {"open_time": 1632830400000, "open": 2925.7, "high": 2934.13, "low": 2894.59, "close": 2901.48, "volume": 33.29561, "close_time": 1632833999999}, {"open_time": 1632834000000, "open": 2898.13, "high": 2956.42, "low": 2898.12, "close": 2916.7, "volume": 206.80829, "close_time": 1632837599999}, {"open_time": 1632837600000, "open": 2912.57, "high": 2919.6, "low": 2844.55, "close": 2860.69, "volume": 264.40945, "close_time": 1632841199999}, {"open_time": 1632841200000, "open": 2860.83, "high": 2868.94, "low": 2842.6, "close": 2846.91, "volume": 106.59669, "close_time": 1632844799999}, {"open_time": 1632844800000, "open": 2843.43, "high": 2873.15, "low": 2814.64, "close": 2821.55, "volume": 220.5667, "close_time": 1632848399999}, {"open_time": 1632848400000, "open": 2815.36, "high": 2835.06, "low": 2804.18, "close": 2828.39, "volume": 86.67246, "close_time": 1632851999999}, {"open_time": 1632852000000, "open": 2826.59, "high": 2856.59, "low": 2808.74, "close": 2836.31, "volume": 85.50057, "close_time": 1632855599999}, {"open_time": 1632855600000, "open": 2835.43, "high": 2857.93, "low": 2821.12, "close": 2839.03, "volume": 95.67233, "close_time": 1632859199999}, {"open_time": 1632859200000, "open": 2841.93, "high": 2887.8, "low": 2839.46, "close": 2861.11, "volume": 106.65842, "close_time": 1632862799999}, {"open_time": 1632862800000, "open": 2868.14, "high": 2883.43, "low": 2864.88, "close": 2881.89, "volume": 65.18548, "close_time": 1632866399999}, {"open_time": 1632866400000, "open": 2880.72, "high": 2880.72, "low": 2831.59, "close": 2833.01, "volume": 40.62266, "close_time": 1632869999999}, {"open_time": 1632870000000, "open": 2836.63, "high": 2850.22, "low": 2789.55, "close": 2807.29, "volume": 116.58462, "close_time": 1632873599999}, {"open_time": 1632873600000, "open": 2805.97, "high": 2859.95, "low": 2790.1, "close": 2845.86, "volume": 140.7398, "close_time": 1632877199999}, {"open_time": 1632877200000, "open": 2844.13, "high": 2870.59, "low": 2831.04, "close": 2853.47, "volume": 86.70832, "close_time": 1632880799999}, {"open_time": 1632880800000, "open": 2853.69, "high": 2881.01, "low": 2852.85, "close": 2868.37, "volume": 83.1545, "close_time": 1632884399999}, {"open_time": 1632884400000, "open": 2868.37, "high": 2899.26, "low": 2851.52, "close": 2896.07, "volume": 76.74815, "close_time": 1632887999999}, {"open_time": 1632888000000, "open": 2895.34, "high": 2930.58, "low": 2891.36, "close": 2904.8, "volume": 93.63995, "close_time": 1632891599999}, {"open_time": 1632891600000, "open": 2911.62, "high": 2918.54, "low": 2890.71, "close": 2906.0, "volume": 36.35316, "close_time": 1632895199999}, {"open_time": 1632895200000, "open": 2911.32, "high": 2925.85, "low": 2900.74, "close": 2925.85, "volume": 68.32621, "close_time": 1632898799999}, {"open_time": 1632898800000, "open": 2927.38, "high": 2928.33, "low": 2917.68, "close": 2922.78, "volume": 30.88712, "close_time": 1632902399999}, {"open_time": 1632902400000, "open": 2918.79, "high": 2925.57, "low": 2908.43, "close": 2912.54, "volume": 34.355, "close_time": 1632905999999}, {"open_time": 1632906000000, "open": 2917.09, "high": 2917.52, "low": 2895.83, "close": 2910.17, "volume": 62.19087, "close_time": 1632909599999}, {"open_time": 1632909600000, "open": 2913.85, "high": 2947.57, "low": 2913.85, "close": 2930.13, "volume": 76.35592, "close_time": 1632913199999}, {"open_time": 1632913200000, "open": 2928.37, "high": 2936.96, "low": 2914.31, "close": 2933.45, "volume": 27.8885, "close_time": 1632916799999}, {"open_time": 1632916800000, "open": 2935.3, "high": 2949.79, "low": 2894.9, "close": 2906.98, "volume": 165.55791, "close_time": 1632920399999}, {"open_time": 1632920400000, "open": 2913.92, "high": 2924.44, "low": 2896.44, "close": 2918.91, "volume": 101.98512, "close_time": 1632923999999}, {"open_time": 1632924000000, "open": 2919.69, "high": 2931.48, "low": 2912.38, "close": 2926.68, "volume": 54.20628, "close_time": 1632927599999}, {"open_time": 1632927600000, "open": 2925.7, "high": 2932.65, "low": 2853.22, "close": 2860.12, "volume": 99.55746, "close_time": 1632931199999}, {"open_time": 1632931200000, "open": 2861.87, "high": 2871.41, "low": 2838.65, "close": 2846.22, "volume": 76.26361, "close_time": 1632934799999}, {"open_time": 1632934800000, "open": 2843.72, "high": 2849.18, "low": 2810.52, "close": 2815.42, "volume": 88.37054, "close_time": 1632938399999}, {"open_time": 1632938400000, "open": 2811.94, "high": 2834.33, "low": 2803.38, "close": 2817.67, "volume": 80.39915, "close_time": 1632941999999}, {"open_time": 1632942000000, "open": 2819.1, "high": 2831.82, "low": 2805.52, "close": 2807.77, "volume": 50.55007, "close_time": 1632945599999}, {"open_time": 1632945600000, "open": 2807.77, "high": 2825.74, "low": 2782.82, "close": 2820.66, "volume": 84.57692, "close_time": 1632949199999}, {"open_time": 1632949200000, "open": 2822.88, "high": 2833.06, "low": 2805.52, "close": 2819.13, "volume": 103.89091, "close_time": 1632952799999}, {"open_time": 1632952800000, "open": 2823.74, "high": 2845.52, "low": 2813.46, "close": 2836.38, "volume": 59.40525, "close_time": 1632956399999}, {"open_time": 1632956400000, "open": 2832.87, "high": 2855.24, "low": 2832.87, "close": 2850.0, "volume": 54.48892, "close_time": 1632959999999}, {"open_time": 1632960000000, "open": 2850.47, "high": 2935.84, "low": 2838.86, "close": 2935.52, "volume": 127.41918, "close_time": 1632963599999}, {"open_time": 1632963600000, "open": 2933.35, "high": 2986.94, "low": 2915.66, "close": 2959.73, "volume": 235.9226, "close_time": 1632967199999}, {"open_time": 1632967200000, "open": 2964.6, "high": 2992.21, "low": 2958.49, "close": 2992.21, "volume": 70.76925, "close_time": 1632970799999}, {"open_time": 1632970800000, "open": 2992.7, "high": 3034.73, "low": 2971.95, "close": 3028.06, "volume": 236.63442, "close_time": 1632974399999}, {"open_time": 1632974400000, "open": 3033.49, "high": 3048.25, "low": 3016.7, "close": 3020.41, "volume": 98.91121, "close_time": 1632977999999}, {"open_time": 1632978000000, "open": 3019.44, "high": 3041.69, "low": 3019.44, "close": 3027.88, "volume": 44.88418, "close_time": 1632981599999}, {"open_time": 1632981600000, "open": 3032.71, "high": 3043.67, "low": 3019.54, "close": 3020.0, "volume": 56.02712, "close_time": 1632985199999}, {"open_time": 1632985200000, "open": 3021.78, "high": 3026.85, "low": 2996.15, "close": 3003.03, "volume": 80.16848, "close_time": 1632988799999}, {"open_time": 1632988800000, "open": 3005.18, "high": 3010.39, "low": 2960.44, "close": 2976.84, "volume": 223.61129, "close_time": 1632992399999}, {"open_time": 1632992400000, "open": 2978.77, "high": 2992.82, "low": 2968.1, "close": 2987.43, "volume": 53.8998, "close_time": 1632995999999}, {"open_time": 1632996000000, "open": 2980.63, "high": 3005.2, "low": 2940.44, "close": 2949.08, "volume": 225.85797, "close_time": 1632999599999}, {"open_time": 1632999600000, "open": 2947.94, "high": 2966.61, "low": 2945.69, "close": 2962.5, "volume": 62.76907, "close_time": 1633003199999}, {"open_time": 1633003200000, "open": 2962.65, "high": 3030.49, "low": 2961.5, "close": 3007.6, "volume": 217.27017, "close_time": 1633006799999}, {"open_time": 1633006800000, "open": 3009.4, "high": 3015.29, "low": 2967.24, "close": 2974.09, "volume": 471.20473, "close_time": 1633010399999}, {"open_time": 1633010400000, "open": 2971.09, "high": 2984.84, "low": 2952.62, "close": 2977.5, "volume": 82.98236, "close_time": 1633013999999}, {"open_time": 1633014000000, "open": 2978.85, "high": 3014.18, "low": 2969.79, "close": 2980.92, "volume": 97.46914, "close_time": 1633017599999}, {"open_time": 1633017600000, "open": 2987.83, "high": 2996.63, "low": 2964.97, "close": 2977.61, "volume": 92.76269, "close_time": 1633021199999}, {"open_time": 1633021200000, "open": 2983.27, "high": 3004.46, "low": 2975.43, "close": 2994.47, "volume": 71.04986, "close_time": 1633024799999}, {"open_time": 1633024800000, "open": 2994.46, "high": 3047.56, "low": 2993.27, "close": 3038.53, "volume": 188.32123, "close_time": 1633028399999}, {"open_time": 1633028400000, "open": 3038.77, "high": 3041.78, "low": 2993.51, "close": 2993.51, "volume": 97.33343, "close_time": 1633031999999}, {"open_time": 1633032000000, "open": 2993.14, "high": 3014.46, "low": 2955.72, "close": 2973.04, "volume": 190.13561, "close_time": 1633035599999}, {"open_time": 1633035600000, "open": 2972.03, "high": 3009.59, "low": 2969.0, "close": 3007.37, "volume": 113.56359, "close_time": 1633039199999}, {"open_time": 1633039200000, "open": 3006.43, "high": 3021.17, "low": 2994.62, "close": 3005.84, "volume": 74.54926, "close_time": 1633042799999}, {"open_time": 1633042800000, "open": 3003.43, "high": 3011.31, "low": 2985.91, "close": 2999.92, "volume": 59.64928, "close_time": 1633046399999}, {"open_time": 1633046400000, "open": 2999.92, "high": 3040.9, "low": 2999.76, "close": 3022.09, "volume": 83.6674, "close_time": 1633049999999}, {"open_time": 1633050000000, "open": 3018.96, "high": 3028.05, "low": 2998.71, "close": 3020.32, "volume": 39.11358, "close_time": 1633053599999}, {"open_time": 1633053600000, "open": 3022.57, "high": 3026.13, "low": 2980.0, "close": 2989.85, "volume": 79.36472, "close_time": 1633057199999}, {"open_time": 1633057200000, "open": 2989.67, "high": 3011.31, "low": 2969.22, "close": 3001.19, "volume": 82.64681, "close_time": 1633060799999}, {"open_time": 1633060800000, "open": 3006.17, "high": 3017.02, "low": 2989.3, "close": 2999.52, "volume": 57.067, "close_time": 1633064399999}, {"open_time": 1633064400000, "open": 3000.9, "high": 3020.34, "low": 2993.15, "close": 3017.68, "volume": 64.09687, "close_time": 1633067999999}, {"open_time": 1633068000000, "open": 3021.17, "high": 3029.36, "low": 3005.82, "close": 3027.42, "volume": 83.44337, "close_time": 1633071599999}, {"open_time": 1633071600000, "open": 3025.9, "high": 3096.82, "low": 3013.42, "close": 3094.94, "volume": 210.73184, "close_time": 1633075199999}, {"open_time": 1633075200000, "open": 3092.92, "high": 3122.89, "low": 3092.92, "close": 3121.78, "volume": 455.59118, "close_time": 1633078799999}, {"open_time": 1633078800000, "open": 3123.2, "high": 3136.01, "low": 3108.37, "close": 3115.98, "volume": 133.14597, "close_time": 1633082399999}, {"open_time": 1633082400000, "open": 3117.1, "high": 3246.23, "low": 3107.01, "close": 3210.9, "volume": 518.0461, "close_time": 1633085999999}, {"open_time": 1633086000000, "open": 3209.33, "high": 3247.99, "low": 3200.17, "close": 3235.65, "volume": 160.01006, "close_time": 1633089599999}, {"open_time": 1633089600000, "open": 3237.2, "high": 3277.06, "low": 3217.86, "close": 3220.8, "volume": 238.00562, "close_time": 1633093199999}, {"open_time": 1633093200000, "open": 3226.93, "high": 3233.69, "low": 3199.49, "close": 3200.0, "volume": 50.29579, "close_time": 1633096799999}, {"open_time": 1633096800000, "open": 3202.46, "high": 3225.81, "low": 3176.35, "close": 3211.05, "volume": 181.88097, "close_time": 1633100399999}, {"open_time": 1633100400000, "open": 3213.04, "high": 3240.75, "low": 3204.76, "close": 3234.52, "volume": 141.52045, "close_time": 1633103999999}, {"open_time": 1633104000000, "open": 3237.48, "high": 3277.57, "low": 3224.6, "close": 3274.08, "volume": 212.58697, "close_time": 1633107599999}, {"open_time": 1633107600000, "open": 3277.6, "high": 3285.35, "low": 3261.67, "close": 3276.0, "volume": 44.30729, "close_time": 1633111199999}, {"open_time": 1633111200000, "open": 3274.71, "high": 3299.15, "low": 3255.78, "close": 3291.58, "volume": 107.86507, "close_time": 1633114799999}, {"open_time": 1633114800000, "open": 3292.46, "high": 3318.53, "low": 3284.42, "close": 3295.89, "volume": 115.13567, "close_time": 1633118399999}, {"open_time": 1633118400000, "open": 3300.04, "high": 3315.33, "low": 3276.52, "close": 3291.15, "volume": 85.03535, "close_time": 1633121999999}, {"open_time": 1633122000000, "open": 3290.64, "high": 3329.69, "low": 3279.54, "close": 3323.36, "volume": 89.59062, "close_time": 1633125599999}, {"open_time": 1633125600000, "open": 3322.59, "high": 3324.31, "low": 3270.98, "close": 3284.0, "volume": 157.62963, "close_time": 1633129199999}, {"open_time": 1633129200000, "open": 3287.58, "high": 3310.02, "low": 3280.62, "close": 3310.02, "volume": 43.4889, "close_time": 1633132799999}, {"open_time": 1633132800000, "open": 3310.05, "high": 3317.44, "low": 3274.65, "close": 3294.09, "volume": 71.19661, "close_time": 1633136399999}, {"open_time": 1633136400000, "open": 3292.55, "high": 3342.62, "low": 3284.21, "close": 3293.87, "volume": 118.32302, "close_time": 1633139999999}, {"open_time": 1633140000000, "open": 3296.4, "high": 3309.8, "low": 3287.54, "close": 3289.07, "volume": 58.43166, "close_time": 1633143599999}, {"open_time": 1633143600000, "open": 3288.59, "high": 3294.43, "low": 3260.54, "close": 3267.88, "volume": 122.21328, "close_time": 1633147199999}, {"open_time": 1633147200000, "open": 3265.8, "high": 3278.34, "low": 3257.72, "close": 3271.22, "volume": 26.37764, "close_time": 1633150799999}, {"open_time": 1633150800000, "open": 3271.22, "high": 3296.74, "low": 3266.73, "close": 3280.16, "volume": 39.44738, "close_time": 1633154399999}, {"open_time": 1633154400000, "open": 3280.15, "high": 3292.79, "low": 3272.36, "close": 3281.36, "volume": 25.87447, "close_time": 1633157999999}, {"open_time": 1633158000000, "open": 3280.29, "high": 3292.58, "low": 3277.78, "close": 3286.36, "volume": 129.03938, "close_time": 1633161599999}, {"open_time": 1633161600000, "open": 3282.81, "high": 3288.41, "low": 3264.67, "close": 3287.66, "volume": 17.88207, "close_time": 1633165199999}, {"open_time": 1633165200000, "open": 3288.92, "high": 3318.89, "low": 3286.04, "close": 3296.91, "volume": 55.19909, "close_time": 1633168799999}, {"open_time": 1633168800000, "open": 3293.87, "high": 3294.99, "low": 3277.64, "close": 3284.78, "volume": 61.36871, "close_time": 1633172399999}, {"open_time": 1633172400000, "open": 3283.76, "high": 3299.57, "low": 3269.08, "close": 3297.48, "volume": 17.26177, "close_time": 1633175999999}, {"open_time": 1633176000000, "open": 3298.63, "high": 3309.39, "low": 3291.61, "close": 3303.29, "volume": 39.86559, "close_time": 1633179599999}, {"open_time": 1633179600000, "open": 3303.86, "high": 3348.91, "low": 3293.54, "close": 3316.08, "volume": 95.21707, "close_time": 1633183199999}, {"open_time": 1633183200000, "open": 3314.65, "high": 3374.25, "low": 3314.6, "close": 3364.32, "volume": 110.64415, "close_time": 1633186799999}, {"open_time": 1633186800000, "open": 3370.71, "high": 3398.23, "low": 3358.09, "close": 3390.09, "volume": 157.67386, "close_time": 1633190399999}, {"open_time": 1633190400000, "open": 3391.98, "high": 3435.38, "low": 3372.52, "close": 3432.56, "volume": 189.72718, "close_time": 1633193999999}, {"open_time": 1633194000000, "open": 3434.97, "high": 3446.43, "low": 3419.11, "close": 3430.03, "volume": 87.71314, "close_time": 1633197599999}, {"open_time": 1633197600000, "open": 3431.6, "high": 3444.0, "low": 3411.77, "close": 3443.97, "volume": 93.72644, "close_time": 1633201199999}, {"open_time": 1633201200000, "open": 3444.0, "high": 3467.62, "low": 3437.91, "close": 3466.62, "volume": 85.88728, "close_time": 1633204799999}, {"open_time": 1633204800000, "open": 3466.65, "high": 3467.8, "low": 3421.67, "close": 3426.95, "volume": 65.55398, "close_time": 1633208399999}, {"open_time": 1633208400000, "open": 3425.35, "high": 3450.0, "low": 3425.35, "close": 3448.58, "volume": 30.68535, "close_time": 1633211999999}, {"open_time": 1633212000000, "open": 3450.0, "high": 3467.8, "low": 3423.68, "close": 3423.68, "volume": 54.07608, "close_time": 1633215599999}, {"open_time": 1633215600000, "open": 3424.65, "high": 3434.5, "low": 3366.9, "close": 3389.99, "volume": 166.74486, "close_time": 1633219199999}, {"open_time": 1633219200000, "open": 3389.99, "high": 3413.21, "low": 3343.75, "close": 3366.52, "volume": 201.22051, "close_time": 1633222799999}, {"open_time": 1633222800000, "open": 3364.82, "high": 3398.86, "low": 3364.16, "close": 3388.05, "volume": 60.2739, "close_time": 1633226399999}, {"open_time": 1633226400000, "open": 3383.42, "high": 3424.62, "low": 3383.42, "close": 3398.13, "volume": 79.76651, "close_time": 1633229999999}, {"open_time": 1633230000000, "open": 3399.68, "high": 3407.59, "low": 3372.74, "close": 3404.36, "volume": 208.8056, "close_time": 1633233599999}, {"open_time": 1633233600000, "open": 3404.36, "high": 3408.22, "low": 3393.52, "close": 3399.68, "volume": 26.94886, "close_time": 1633237199999}, {"open_time": 1633237200000, "open": 3399.02, "high": 3425.3, "low": 3395.06, "close": 3416.61, "volume": 40.17914, "close_time": 1633240799999}, {"open_time": 1633240800000, "open": 3417.21, "high": 3417.77, "low": 3404.43, "close": 3412.7, "volume": 18.08173, "close_time": 1633244399999}, {"open_time": 1633244400000, "open": 3413.96, "high": 3413.96, "low": 3389.55, "close": 3393.45, "volume": 18.5692, "close_time": 1633247999999}, {"open_time": 1633248000000, "open": 3392.27, "high": 3414.51, "low": 3391.08, "close": 3393.22, "volume": 29.93673, "close_time": 1633251599999}, {"open_time": 1633251600000, "open": 3389.82, "high": 3391.99, "low": 3371.2, "close": 3386.82, "volume": 28.28845, "close_time": 1633255199999}, {"open_time": 1633255200000, "open": 3381.95, "high": 3407.09, "low": 3381.16, "close": 3387.07, "volume": 28.95307, "close_time": 1633258799999}, {"open_time": 1633258800000, "open": 3388.99, "high": 3421.42, "low": 3388.04, "close": 3405.49, "volume": 47.81723, "close_time": 1633262399999}, {"open_time": 1633262400000, "open": 3414.39, "high": 3423.46, "low": 3403.57, "close": 3411.17, "volume": 14.26514, "close_time": 1633265999999}, {"open_time": 1633266000000, "open": 3408.11, "high": 3446.62, "low": 3405.44, "close": 3437.7, "volume": 67.53912, "close_time": 1633269599999}, {"open_time": 1633269600000, "open": 3436.0, "high": 3438.2, "low": 3417.93, "close": 3425.75, "volume": 71.44688, "close_time": 1633273199999}, {"open_time": 1633273200000, "open": 3428.46, "high": 3428.46, "low": 3393.43, "close": 3404.71, "volume": 36.78949, "close_time": 1633276799999}, {"open_time": 1633276800000, "open": 3411.01, "high": 3428.86, "low": 3401.63, "close": 3423.18, "volume": 30.2554, "close_time": 1633280399999}, {"open_time": 1633280400000, "open": 3421.17, "high": 3482.49, "low": 3405.07, "close": 3465.51, "volume": 124.06097, "close_time": 1633283999999}, {"open_time": 1633284000000, "open": 3465.29, "high": 3484.58, "low": 3443.17, "close": 3463.13, "volume": 89.81884, "close_time": 1633287599999}, {"open_time": 1633287600000, "open": 3463.21, "high": 3488.0, "low": 3463.21, "close": 3468.84, "volume": 32.58838, "close_time": 1633291199999}, {"open_time": 1633291200000, "open": 3469.06, "high": 3473.02, "low": 3422.1, "close": 3423.87, "volume": 72.00925, "close_time": 1633294799999}, {"open_time": 1633294800000, "open": 3424.44, "high": 3427.47, "low": 3384.07, "close": 3391.72, "volume": 109.79647, "close_time": 1633298399999}, {"open_time": 1633298400000, "open": 3392.8, "high": 3433.95, "low": 3392.25, "close": 3409.23, "volume": 140.2893, "close_time": 1633301999999}, {"open_time": 1633302000000, "open": 3407.25, "high": 3433.1, "low": 3401.68, "close": 3415.72, "volume": 65.1246, "close_time": 1633305599999}, {"open_time": 1633305600000, "open": 3416.89, "high": 3425.28, "low": 3363.6, "close": 3371.46, "volume": 84.16091, "close_time": 1633309199999}, {"open_time": 1633309200000, "open": 3370.36, "high": 3396.59, "low": 3352.21, "close": 3373.53, "volume": 130.39963, "close_time": 1633312799999}, {"open_time": 1633312800000, "open": 3369.95, "high": 3381.84, "low": 3351.19, "close": 3356.73, "volume": 109.8944, "close_time": 1633316399999}, {"open_time": 1633316400000, "open": 3352.6, "high": 3363.5, "low": 3325.25, "close": 3335.24, "volume": 106.29017, "close_time": 1633319999999}, {"open_time": 1633320000000, "open": 3336.57, "high": 3362.28, "low": 3322.68, "close": 3353.15, "volume": 72.6814, "close_time": 1633323599999}, {"open_time": 1633323600000, "open": 3355.34, "high": 3371.22, "low": 3355.34, "close": 3364.95, "volume": 41.60925, "close_time": 1633327199999}, {"open_time": 1633327200000, "open": 3365.26, "high": 3365.26, "low": 3338.05, "close": 3350.41, "volume": 68.40322, "close_time": 1633330799999}, {"open_time": 1633330800000, "open": 3337.09, "high": 3381.11, "low": 3336.51, "close": 3378.93, "volume": 46.8937, "close_time": 1633334399999}, {"open_time": 1633334400000, "open": 3376.05, "high": 3384.07, "low": 3338.05, "close": 3347.27, "volume": 63.81163, "close_time": 1633337999999}, {"open_time": 1633338000000, "open": 3348.98, "high": 3361.29, "low": 3336.95, "close": 3355.11, "volume": 24.54776, "close_time": 1633341599999}, {"open_time": 1633341600000, "open": 3352.57, "high": 3357.67, "low": 3327.37, "close": 3346.45, "volume": 93.137, "close_time": 1633345199999}, {"open_time": 1633345200000, "open": 3345.04, "high": 3347.17, "low": 3295.11, "close": 3316.65, "volume": 125.2549, "close_time": 1633348799999}, {"open_time": 1633348800000, "open": 3314.17, "high": 3350.0, "low": 3297.6, "close": 3347.81, "volume": 53.81072, "close_time": 1633352399999}, {"open_time": 1633352400000, "open": 3344.95, "high": 3397.38, "low": 3344.2, "close": 3389.18, "volume": 137.29766, "close_time": 1633355999999}, {"open_time": 1633356000000, "open": 3389.55, "high": 3424.1, "low": 3299.24, "close": 3318.89, "volume": 275.21848, "close_time": 1633359599999}, {"open_time": 1633359600000, "open": 3317.59, "high": 3328.28, "low": 3272.14, "close": 3324.42, "volume": 216.807, "close_time": 1633363199999}, {"open_time": 1633363200000, "open": 3320.18, "high": 3394.14, "low": 3314.58, "close": 3365.43, "volume": 177.47237, "close_time": 1633366799999}, {"open_time": 1633366800000, "open": 3366.7, "high": 3415.96, "low": 3334.54, "close": 3408.68, "volume": 208.24873, "close_time": 1633370399999}, {"open_time": 1633370400000, "open": 3415.26, "high": 3436.61, "low": 3392.17, "close": 3422.91, "volume": 192.1845, "close_time": 1633373999999}, {"open_time": 1633374000000, "open": 3424.35, "high": 3434.95, "low": 3394.96, "close": 3415.0, "volume": 63.24058, "close_time": 1633377599999}, {"open_time": 1633377600000, "open": 3415.0, "high": 3422.53, "low": 3382.28, "close": 3382.28, "volume": 60.86141, "close_time": 1633381199999}, {"open_time": 1633381200000, "open": 3381.81, "high": 3396.59, "low": 3370.76, "close": 3393.91, "volume": 34.31846, "close_time": 1633384799999}, {"open_time": 1633384800000, "open": 3398.16, "high": 3409.59, "low": 3356.07, "close": 3372.23, "volume": 90.71278, "close_time": 1633388399999}, {"open_time": 1633388400000, "open": 3372.23, "high": 3404.46, "low": 3370.51, "close": 3382.79, "volume": 62.56019, "close_time": 1633391999999}, {"open_time": 1633392000000, "open": 3387.18, "high": 3418.11, "low": 3364.49, "close": 3405.37, "volume": 117.28558, "close_time": 1633395599999}, {"open_time": 1633395600000, "open": 3410.95, "high": 3413.28, "low": 3384.48, "close": 3389.77, "volume": 55.66476, "close_time": 1633399199999}, {"open_time": 1633399200000, "open": 3388.98, "high": 3392.0, "low": 3372.01, "close": 3386.39, "volume": 38.49803, "close_time": 1633402799999}, {"open_time": 1633402800000, "open": 3390.29, "high": 3398.71, "low": 3376.47, "close": 3385.01, "volume": 39.62422, "close_time": 1633406399999}, {"open_time": 1633406400000, "open": 3388.89, "high": 3395.61, "low": 3365.32, "close": 3368.3, "volume": 34.67589, "close_time": 1633409999999}, {"open_time": 1633410000000, "open": 3368.03, "high": 3389.55, "low": 3368.03, "close": 3388.32, "volume": 31.88849, "close_time": 1633413599999}, {"open_time": 1633413600000, "open": 3383.29, "high": 3394.14, "low": 3381.52, "close": 3384.65, "volume": 30.72946, "close_time": 1633417199999}, {"open_time": 1633417200000, "open": 3385.32, "high": 3403.9, "low": 3385.32, "close": 3392.27, "volume": 27.82533, "close_time": 1633420799999}, {"open_time": 1633420800000, "open": 3390.67, "high": 3420.27, "low": 3382.96, "close": 3414.47, "volume": 43.12218, "close_time": 1633424399999}, {"open_time": 1633424400000, "open": 3420.49, "high": 3451.46, "low": 3384.53, "close": 3449.9, "volume": 200.649, "close_time": 1633427999999}, {"open_time": 1633428000000, "open": 3450.61, "high": 3473.78, "low": 3427.0, "close": 3439.17, "volume": 145.11891, "close_time": 1633431599999}, {"open_time": 1633431600000, "open": 3437.8, "high": 3457.81, "low": 3433.39, "close": 3447.74, "volume": 50.46132, "close_time": 1633435199999}, {"open_time": 1633435200000, "open": 3447.15, "high": 3461.33, "low": 3434.95, "close": 3456.25, "volume": 55.813, "close_time": 1633438799999}, {"open_time": 1633438800000, "open": 3452.28, "high": 3462.69, "low": 3436.82, "close": 3458.19, "volume": 81.39375, "close_time": 1633442399999}, {"open_time": 1633442400000, "open": 3456.18, "high": 3468.75, "low": 3415.61, "close": 3431.0, "volume": 142.16932, "close_time": 1633445999999}, {"open_time": 1633446000000, "open": 3431.03, "high": 3447.64, "low": 3416.91, "close": 3417.9, "volume": 122.23608, "close_time": 1633449599999}, {"open_time": 1633449600000, "open": 3419.9, "high": 3436.36, "low": 3404.55, "close": 3434.02, "volume": 127.13216, "close_time": 1633453199999}, {"open_time": 1633453200000, "open": 3434.02, "high": 3440.03, "low": 3422.48, "close": 3432.85, "volume": 29.7744, "close_time": 1633456799999}, {"open_time": 1633456800000, "open": 3436.92, "high": 3459.28, "low": 3434.74, "close": 3458.13, "volume": 60.01301, "close_time": 1633460399999}, {"open_time": 1633460400000, "open": 3456.59, "high": 3495.69, "low": 3451.62, "close": 3485.82, "volume": 225.02964, "close_time": 1633463999999}, {"open_time": 1633464000000, "open": 3493.99, "high": 3532.02, "low": 3489.02, "close": 3524.35, "volume": 165.85596, "close_time": 1633467599999}, {"open_time": 1633467600000, "open": 3523.88, "high": 3539.26, "low": 3511.51, "close": 3539.0, "volume": 55.21247, "close_time": 1633471199999}, {"open_time": 1633471200000, "open": 3537.84, "high": 3544.28, "low": 3506.02, "close": 3506.02, "volume": 75.42457, "close_time": 1633474799999}, {"open_time": 1633474800000, "open": 3512.78, "high": 3523.7, "low": 3509.0, "close": 3514.06, "volume": 61.59447, "close_time": 1633478399999}, {"open_time": 1633478400000, "open": 3515.57, "high": 3537.69, "low": 3502.94, "close": 3523.54, "volume": 109.90199, "close_time": 1633481999999}, {"open_time": 1633482000000, "open": 3523.06, "high": 3523.06, "low": 3473.8, "close": 3494.5, "volume": 129.40452, "close_time": 1633485599999}, {"open_time": 1633485600000, "open": 3493.68, "high": 3505.98, "low": 3483.73, "close": 3500.87, "volume": 37.87889, "close_time": 1633489199999}, {"open_time": 1633489200000, "open": 3500.86, "high": 3502.27, "low": 3476.42, "close": 3487.94, "volume": 42.06214, "close_time": 1633492799999}, {"open_time": 1633492800000, "open": 3484.9, "high": 3488.98, "low": 3463.46, "close": 3477.38, "volume": 86.30193, "close_time": 1633496399999}, {"open_time": 1633496400000, "open": 3471.55, "high": 3495.55, "low": 3457.06, "close": 3487.89, "volume": 93.09607, "close_time": 1633499999999}, {"open_time": 1633500000000, "open": 3491.1, "high": 3500.0, "low": 3485.34, "close": 3493.43, "volume": 59.00728, "close_time": 1633503599999}, {"open_time": 1633503600000, "open": 3487.6, "high": 3488.02, "low": 3440.76, "close": 3451.29, "volume": 91.743, "close_time": 1633507199999}, {"open_time": 1633507200000, "open": 3457.37, "high": 3458.4, "low": 3356.0, "close": 3379.35, "volume": 184.04062, "close_time": 1633510799999}, {"open_time": 1633510800000, "open": 3379.23, "high": 3382.18, "low": 3342.18, "close": 3362.02, "volume": 133.65771, "close_time": 1633514399999}, {"open_time": 1633514400000, "open": 3357.85, "high": 3392.12, "low": 3353.53, "close": 3376.32, "volume": 97.04456, "close_time": 1633517999999}, {"open_time": 1633518000000, "open": 3372.02, "high": 3407.51, "low": 3362.4, "close": 3382.61, "volume": 115.60419, "close_time": 1633521599999}, {"open_time": 1633521600000, "open": 3380.15, "high": 3459.58, "low": 3371.7, "close": 3456.05, "volume": 210.85021, "close_time": 1633525199999}, {"open_time": 1633525200000, "open": 3457.71, "high": 3623.43, "low": 3443.44, "close": 3576.07, "volume": 659.54032, "close_time": 1633528799999}, {"open_time": 1633528800000, "open": 3580.0, "high": 3599.56, "low": 3548.13, "close": 3599.39, "volume": 206.68476, "close_time": 1633532399999}, {"open_time": 1633532400000, "open": 3599.56, "high": 3632.01, "low": 3586.61, "close": 3614.08, "volume": 308.40732, "close_time": 1633535999999}, {"open_time": 1633536000000, "open": 3614.39, "high": 3621.2, "low": 3571.41, "close": 3598.09, "volume": 238.28176, "close_time": 1633539599999}, {"open_time": 1633539600000, "open": 3597.78, "high": 3599.23, "low": 3562.64, "close": 3575.94, "volume": 94.97288, "close_time": 1633543199999}, {"open_time": 1633543200000, "open": 3580.27, "high": 3609.2, "low": 3580.27, "close": 3580.4, "volume": 109.51101, "close_time": 1633546799999}, {"open_time": 1633546800000, "open": 3583.51, "high": 3595.37, "low": 3568.96, "close": 3589.03, "volume": 115.98362, "close_time": 1633550399999}, {"open_time": 1633550400000, "open": 3590.9, "high": 3599.31, "low": 3554.7, "close": 3557.73, "volume": 112.8608, "close_time": 1633553999999}, {"open_time": 1633554000000, "open": 3562.33, "high": 3590.96, "low": 3549.58, "close": 3585.33, "volume": 91.3342, "close_time": 1633557599999}, {"open_time": 1633557600000, "open": 3583.9, "high": 3598.3, "low": 3572.27, "close": 3587.84, "volume": 68.6844, "close_time": 1633561199999}, {"open_time": 1633561200000, "open": 3590.0, "high": 3609.1, "low": 3574.86, "close": 3574.86, "volume": 123.47885, "close_time": 1633564799999}, {"open_time": 1633564800000, "open": 3575.25, "high": 3575.25, "low": 3524.24, "close": 3539.65, "volume": 235.5656, "close_time": 1633568399999}, {"open_time": 1633568400000, "open": 3538.36, "high": 3549.59, "low": 3470.61, "close": 3517.65, "volume": 305.87875, "close_time": 1633571999999}, {"open_time": 1633572000000, "open": 3517.64, "high": 3557.7, "low": 3514.36, "close": 3533.31, "volume": 185.70088, "close_time": 1633575599999}, {"open_time": 1633575600000, "open": 3533.49, "high": 3543.54, "low": 3507.52, "close": 3518.33, "volume": 166.08404, "close_time": 1633579199999}, {"open_time": 1633579200000, "open": 3517.96, "high": 3554.72, "low": 3516.46, "close": 3540.92, "volume": 103.37513, "close_time": 1633582799999}, {"open_time": 1633582800000, "open": 3540.92, "high": 3543.24, "low": 3515.0, "close": 3537.59, "volume": 95.37316, "close_time": 1633586399999}, {"open_time": 1633586400000, "open": 3537.96, "high": 3551.75, "low": 3521.76, "close": 3529.62, "volume": 52.322, "close_time": 1633589999999}, {"open_time": 1633590000000, "open": 3528.23, "high": 3613.33, "low": 3505.99, "close": 3612.07, "volume": 313.32326, "close_time": 1633593599999}, {"open_time": 1633593600000, "open": 3613.05, "high": 3614.34, "low": 3576.93, "close": 3592.97, "volume": 124.159, "close_time": 1633597199999}, {"open_time": 1633597200000, "open": 3587.42, "high": 3589.62, "low": 3535.02, "close": 3565.97, "volume": 139.73013, "close_time": 1633600799999}, {"open_time": 1633600800000, "open": 3565.12, "high": 3573.86, "low": 3542.07, "close": 3550.4, "volume": 72.80586, "close_time": 1633604399999}, {"open_time": 1633604400000, "open": 3552.52, "high": 3583.13, "low": 3552.08, "close": 3575.71, "volume": 84.74934, "close_time": 1633607999999}, {"open_time": 1633608000000, "open": 3575.71, "high": 3590.0, "low": 3539.52, "close": 3565.6, "volume": 155.85708, "close_time": 1633611599999}, {"open_time": 1633611600000, "open": 3565.8, "high": 3642.1, "low": 3554.31, "close": 3629.69, "volume": 225.53354, "close_time": 1633615199999}, {"open_time": 1633615200000, "open": 3631.9, "high": 3633.07, "low": 3521.17, "close": 3562.81, "volume": 409.69714, "close_time": 1633618799999}, {"open_time": 1633618800000, "open": 3561.43, "high": 3601.69, "low": 3555.42, "close": 3586.03, "volume": 176.00657, "close_time": 1633622399999}, {"open_time": 1633622400000, "open": 3583.66, "high": 3605.7, "low": 3557.9, "close": 3595.88, "volume": 175.15402, "close_time": 1633625999999}, {"open_time": 1633626000000, "open": 3595.87, "high": 3624.7, "low": 3591.95, "close": 3609.22, "volume": 152.01273, "close_time": 1633629599999}, {"open_time": 1633629600000, "open": 3611.45, "high": 3615.08, "low": 3583.87, "close": 3592.5, "volume": 92.91238, "close_time": 1633633199999}, {"open_time": 1633633200000, "open": 3592.5, "high": 3614.28, "low": 3592.5, "close": 3606.44, "volume": 117.30731, "close_time": 1633636799999}, {"open_time": 1633636800000, "open": 3608.32, "high": 3634.58, "low": 3604.44, "close": 3621.75, "volume": 158.65204, "close_time": 1633640399999}, {"open_time": 1633640400000, "open": 3623.9, "high": 3654.62, "low": 3618.05, "close": 3636.97, "volume": 182.75769, "close_time": 1633643999999}, {"open_time": 1633644000000, "open": 3636.97, "high": 3638.32, "low": 3591.0, "close": 3605.88, "volume": 140.88573, "close_time": 1633647599999}, {"open_time": 1633647600000, "open": 3603.87, "high": 3605.23, "low": 3559.06, "close": 3586.38, "volume": 96.7508, "close_time": 1633651199999}, {"open_time": 1633651200000, "open": 3585.99, "high": 3613.14, "low": 3574.34, "close": 3606.21, "volume": 84.21478, "close_time": 1633654799999}, {"open_time": 1633654800000, "open": 3606.17, "high": 3616.35, "low": 3588.3, "close": 3610.61, "volume": 198.93063, "close_time": 1633658399999}, {"open_time": 1633658400000, "open": 3610.27, "high": 3617.36, "low": 3562.96, "close": 3567.99, "volume": 166.14396, "close_time": 1633661999999}, {"open_time": 1633662000000, "open": 3566.77, "high": 3574.17, "low": 3553.08, "close": 3573.39, "volume": 58.00211, "close_time": 1633665599999}, {"open_time": 1633665600000, "open": 3572.6, "high": 3580.0, "low": 3563.98, "close": 3572.34, "volume": 26.21922, "close_time": 1633669199999}, {"open_time": 1633669200000, "open": 3575.38, "high": 3583.74, "low": 3548.29, "close": 3583.74, "volume": 67.59921, "close_time": 1633672799999}, {"open_time": 1633672800000, "open": 3584.08, "high": 3590.6, "low": 3568.87, "close": 3581.11, "volume": 26.43153, "close_time": 1633676399999}, {"open_time": 1633676400000, "open": 3581.11, "high": 3614.27, "low": 3572.7, "close": 3601.55, "volume": 99.71314, "close_time": 1633679999999}, {"open_time": 1633680000000, "open": 3600.81, "high": 3671.42, "low": 3598.39, "close": 3663.42, "volume": 285.17204, "close_time": 1633683599999}, {"open_time": 1633683600000, "open": 3665.87, "high": 3668.84, "low": 3611.1, "close": 3623.53, "volume": 113.20985, "close_time": 1633687199999}, {"open_time": 1633687200000, "open": 3626.13, "high": 3641.24, "low": 3616.76, "close": 3625.78, "volume": 67.80051, "close_time": 1633690799999}, {"open_time": 1633690800000, "open": 3629.68, "high": 3644.92, "low": 3610.27, "close": 3611.91, "volume": 82.32921, "close_time": 1633694399999}, {"open_time": 1633694400000, "open": 3611.52, "high": 3620.79, "low": 3580.85, "close": 3600.59, "volume": 128.22342, "close_time": 1633697999999}, {"open_time": 1633698000000, "open": 3599.84, "high": 3617.64, "low": 3584.27, "close": 3598.51, "volume": 144.33675, "close_time": 1633701599999}, {"open_time": 1633701600000, "open": 3596.0, "high": 3660.0, "low": 3594.33, "close": 3650.21, "volume": 170.72391, "close_time": 1633705199999}, {"open_time": 1633705200000, "open": 3651.74, "high": 3652.41, "low": 3599.3, "close": 3620.4, "volume": 142.99344, "close_time": 1633708799999}, {"open_time": 1633708800000, "open": 3622.63, "high": 3646.41, "low": 3605.53, "close": 3629.79, "volume": 87.51915, "close_time": 1633712399999}, {"open_time": 1633712400000, "open": 3630.56, "high": 3639.83, "low": 3608.91, "close": 3626.24, "volume": 105.05697, "close_time": 1633715999999}, {"open_time": 1633716000000, "open": 3621.88, "high": 3642.85, "low": 3621.88, "close": 3622.17, "volume": 50.37845, "close_time": 1633719599999}, {"open_time": 1633719600000, "open": 3624.67, "high": 3632.4, "low": 3605.63, "close": 3625.11, "volume": 43.07175, "close_time": 1633723199999}, {"open_time": 1633723200000, "open": 3628.57, "high": 3628.57, "low": 3533.56, "close": 3552.33, "volume": 158.1208, "close_time": 1633726799999}, {"open_time": 1633726800000, "open": 3553.26, "high": 3580.0, "low": 3550.55, "close": 3575.6, "volume": 77.65772, "close_time": 1633730399999}, {"open_time": 1633730400000, "open": 3570.25, "high": 3592.71, "low": 3565.03, "close": 3575.56, "volume": 31.07903, "close_time": 1633733999999}, {"open_time": 1633734000000, "open": 3576.38, "high": 3577.03, "low": 3548.77, "close": 3562.52, "volume": 55.45562, "close_time": 1633737599999}, {"open_time": 1633737600000, "open": 3563.06, "high": 3584.08, "low": 3539.47, "close": 3583.38, "volume": 276.06009, "close_time": 1633741199999}, {"open_time": 1633741200000, "open": 3584.67, "high": 3591.67, "low": 3553.69, "close": 3558.32, "volume": 46.6588, "close_time": 1633744799999}, {"open_time": 1633744800000, "open": 3555.82, "high": 3575.56, "low": 3544.97, "close": 3572.63, "volume": 39.28626, "close_time": 1633748399999}, {"open_time": 1633748400000, "open": 3572.28, "high": 3589.08, "low": 3563.79, "close": 3579.08, "volume": 20.43136, "close_time": 1633751999999}, {"open_time": 1633752000000, "open": 3577.75, "high": 3589.49, "low": 3569.91, "close": 3589.49, "volume": 23.62356, "close_time": 1633755599999}, {"open_time": 1633755600000, "open": 3587.51, "high": 3589.0, "low": 3571.97, "close": 3584.88, "volume": 27.76312, "close_time": 1633759199999}, {"open_time": 1633759200000, "open": 3590.9, "high": 3626.01, "low": 3590.9, "close": 3600.06, "volume": 113.85142, "close_time": 1633762799999}, {"open_time": 1633762800000, "open": 3602.05, "high": 3611.11, "low": 3590.04, "close": 3605.82, "volume": 23.22911, "close_time": 1633766399999}, {"open_time": 1633766400000, "open": 3609.58, "high": 3610.66, "low": 3569.88, "close": 3581.89, "volume": 67.97642, "close_time": 1633769999999}, {"open_time": 1633770000000, "open": 3581.34, "high": 3596.4, "low": 3573.91, "close": 3596.4, "volume": 12.11222, "close_time": 1633773599999}, {"open_time": 1633773600000, "open": 3597.19, "high": 3611.11, "low": 3582.58, "close": 3611.11, "volume": 22.9724, "close_time": 1633777199999}, {"open_time": 1633777200000, "open": 3611.6, "high": 3617.64, "low": 3590.9, "close": 3594.37, "volume": 43.75472, "close_time": 1633780799999}, {"open_time": 1633780800000, "open": 3601.34, "high": 3609.66, "low": 3595.61, "close": 3604.4, "volume": 14.45837, "close_time": 1633784399999}, {"open_time": 1633784400000, "open": 3608.63, "high": 3633.35, "low": 3605.17, "close": 3621.74, "volume": 66.30001, "close_time": 1633787999999}, {"open_time": 1633788000000, "open": 3625.18, "high": 3627.81, "low": 3608.68, "close": 3618.77, "volume": 113.18326, "close_time": 1633791599999}, {"open_time": 1633791600000, "open": 3616.9, "high": 3619.39, "low": 3592.8, "close": 3604.61, "volume": 73.99829, "close_time": 1633795199999}, {"open_time": 1633795200000, "open": 3602.63, "high": 3608.02, "low": 3576.89, "close": 3587.72, "volume": 165.19955, "close_time": 1633798799999}, {"open_time": 1633798800000, "open": 3587.14, "high": 3610.8, "low": 3582.99, "close": 3593.4, "volume": 84.91651, "close_time": 1633802399999}, {"open_time": 1633802400000, "open": 3591.33, "high": 3604.24, "low": 3581.8, "close": 3598.74, "volume": 43.81257, "close_time": 1633805999999}, {"open_time": 1633806000000, "open": 3597.59, "high": 3599.65, "low": 3579.74, "close": 3580.11, "volume": 14.6227, "close_time": 1633809599999}, {"open_time": 1633809600000, "open": 3581.03, "high": 3581.25, "low": 3556.96, "close": 3580.14, "volume": 48.81837, "close_time": 1633813199999}, {"open_time": 1633813200000, "open": 3577.63, "high": 3590.9, "low": 3568.09, "close": 3590.41, "volume": 28.55884, "close_time": 1633816799999}, {"open_time": 1633816800000, "open": 3585.89, "high": 3589.91, "low": 3575.25, "close": 3589.91, "volume": 11.57086, "close_time": 1633820399999}, {"open_time": 1633820400000, "open": 3585.01, "high": 3592.71, "low": 3572.3, "close": 3572.3, "volume": 30.91961, "close_time": 1633823999999}, {"open_time": 1633824000000, "open": 3575.88, "high": 3584.4, "low": 3562.64, "close": 3567.13, "volume": 54.31532, "close_time": 1633827599999}, {"open_time": 1633827600000, "open": 3566.11, "high": 3567.21, "low": 3484.58, "close": 3507.26, "volume": 208.62942, "close_time": 1633831199999}, {"open_time": 1633831200000, "open": 3500.0, "high": 3531.24, "low": 3488.25, "close": 3525.05, "volume": 55.10235, "close_time": 1633834799999}, {"open_time": 1633834800000, "open": 3527.15, "high": 3541.85, "low": 3521.17, "close": 3533.14, "volume": 60.68813, "close_time": 1633838399999}, {"open_time": 1633838400000, "open": 3532.04, "high": 3576.41, "low": 3506.96, "close": 3568.08, "volume": 52.45122, "close_time": 1633841999999}, {"open_time": 1633842000000, "open": 3575.02, "high": 3581.54, "low": 3556.7, "close": 3563.97, "volume": 69.55314, "close_time": 1633845599999}, {"open_time": 1633845600000, "open": 3566.89, "high": 3603.85, "low": 3566.89, "close": 3600.37, "volume": 55.52919, "close_time": 1633849199999}, {"open_time": 1633849200000, "open": 3597.44, "high": 3602.94, "low": 3573.96, "close": 3582.95, "volume": 67.76225, "close_time": 1633852799999}, {"open_time": 1633852800000, "open": 3584.44, "high": 3597.19, "low": 3578.84, "close": 3585.17, "volume": 36.70787, "close_time": 1633856399999}, {"open_time": 1633856400000, "open": 3590.84, "high": 3591.77, "low": 3558.56, "close": 3573.46, "volume": 56.67508, "close_time": 1633859999999}, {"open_time": 1633860000000, "open": 3568.63, "high": 3586.09, "low": 3561.44, "close": 3567.58, "volume": 34.95211, "close_time": 1633863599999}, {"open_time": 1633863600000, "open": 3567.58, "high": 3573.06, "low": 3550.72, "close": 3564.93, "volume": 21.15478, "close_time": 1633867199999}, {"open_time": 1633867200000, "open": 3564.69, "high": 3568.36, "low": 3528.57, "close": 3539.58, "volume": 39.96478, "close_time": 1633870799999}, {"open_time": 1633870800000, "open": 3541.0, "high": 3562.1, "low": 3524.44, "close": 3549.13, "volume": 29.37033, "close_time": 1633874399999}, {"open_time": 1633874400000, "open": 3547.64, "high": 3578.56, "low": 3546.54, "close": 3552.91, "volume": 67.46276, "close_time": 1633877999999}, {"open_time": 1633878000000, "open": 3551.02, "high": 3566.01, "low": 3538.4, "close": 3556.95, "volume": 52.25155, "close_time": 1633881599999}, {"open_time": 1633881600000, "open": 3556.81, "high": 3563.15, "low": 3532.32, "close": 3546.13, "volume": 48.50577, "close_time": 1633885199999}, {"open_time": 1633885200000, "open": 3543.66, "high": 3543.66, "low": 3503.79, "close": 3523.08, "volume": 67.63301, "close_time": 1633888799999}, {"open_time": 1633888800000, "open": 3518.16, "high": 3526.66, "low": 3504.16, "close": 3526.18, "volume": 27.44187, "close_time": 1633892399999}, {"open_time": 1633892400000, "open": 3528.77, "high": 3533.47, "low": 3520.77, "close": 3529.23, "volume": 24.75066, "close_time": 1633895999999}, {"open_time": 1633896000000, "open": 3524.91, "high": 3570.48, "low": 3509.88, "close": 3510.59, "volume": 91.96298, "close_time": 1633899599999}, {"open_time": 1633899600000, "open": 3511.97, "high": 3511.97, "low": 3433.33, "close": 3457.91, "volume": 135.51512, "close_time": 1633903199999}, {"open_time": 1633903200000, "open": 3456.02, "high": 3468.07, "low": 3432.74, "close": 3468.07, "volume": 317.18498, "close_time": 1633906799999}, {"open_time": 1633906800000, "open": 3467.55, "high": 3469.36, "low": 3405.78, "close": 3414.84, "volume": 190.51487, "close_time": 1633910399999}, {"open_time": 1633910400000, "open": 3415.12, "high": 3445.62, "low": 3371.94, "close": 3441.97, "volume": 538.99887, "close_time": 1633913999999}, {"open_time": 1633914000000, "open": 3442.05, "high": 3472.55, "low": 3434.7, "close": 3450.39, "volume": 156.44681, "close_time": 1633917599999}, {"open_time": 1633917600000, "open": 3457.01, "high": 3477.73, "low": 3455.84, "close": 3477.73, "volume": 95.39072, "close_time": 1633921199999}, {"open_time": 1633921200000, "open": 3476.81, "high": 3522.65, "low": 3463.77, "close": 3517.88, "volume": 170.83138, "close_time": 1633924799999}, {"open_time": 1633924800000, "open": 3520.55, "high": 3540.32, "low": 3497.3, "close": 3519.21, "volume": 193.22281, "close_time": 1633928399999}, {"open_time": 1633928400000, "open": 3519.55, "high": 3529.51, "low": 3505.02, "close": 3525.15, "volume": 69.56339, "close_time": 1633931999999}, {"open_time": 1633932000000, "open": 3530.3, "high": 3530.3, "low": 3513.16, "close": 3517.84, "volume": 21.38398, "close_time": 1633935599999}, {"open_time": 1633935600000, "open": 3519.67, "high": 3583.13, "low": 3516.27, "close": 3578.92, "volume": 153.56456, "close_time": 1633939199999}, {"open_time": 1633939200000, "open": 3579.06, "high": 3639.47, "low": 3579.06, "close": 3602.53, "volume": 668.87139, "close_time": 1633942799999}, {"open_time": 1633942800000, "open": 3602.86, "high": 3618.75, "low": 3562.41, "close": 3578.78, "volume": 87.03633, "close_time": 1633946399999}, {"open_time": 1633946400000, "open": 3581.98, "high": 3592.71, "low": 3559.38, "close": 3560.0, "volume": 83.43141, "close_time": 1633949999999}, {"open_time": 1633950000000, "open": 3560.39, "high": 3572.46, "low": 3533.82, "close": 3560.58, "volume": 129.74607, "close_time": 1633953599999}, {"open_time": 1633953600000, "open": 3560.58, "high": 3580.0, "low": 3549.1, "close": 3569.8, "volume": 56.17171, "close_time": 1633957199999}, {"open_time": 1633957200000, "open": 3571.61, "high": 3610.0, "low": 3571.61, "close": 3592.94, "volume": 161.81532, "close_time": 1633960799999}, {"open_time": 1633960800000, "open": 3596.63, "high": 3601.76, "low": 3570.01, "close": 3596.61, "volume": 94.92574, "close_time": 1633964399999}, {"open_time": 1633964400000, "open": 3597.88, "high": 3602.57, "low": 3581.14, "close": 3599.12, "volume": 58.02063, "close_time": 1633967999999}, {"open_time": 1633968000000, "open": 3594.74, "high": 3599.28, "low": 3569.84, "close": 3578.69, "volume": 62.7703, "close_time": 1633971599999}, {"open_time": 1633971600000, "open": 3569.53, "high": 3583.0, "low": 3547.22, "close": 3566.43, "volume": 97.4867, "close_time": 1633975199999}, {"open_time": 1633975200000, "open": 3565.77, "high": 3567.12, "low": 3543.69, "close": 3554.77, "volume": 73.34415, "close_time": 1633978799999}, {"open_time": 1633978800000, "open": 3551.63, "high": 3573.29, "low": 3514.77, "close": 3514.77, "volume": 115.14378, "close_time": 1633982399999}, {"open_time": 1633982400000, "open": 3514.77, "high": 3516.91, "low": 3466.41, "close": 3491.12, "volume": 156.00367, "close_time": 1633985999999}, {"open_time": 1633986000000, "open": 3490.31, "high": 3533.1, "low": 3476.67, "close": 3513.57, "volume": 140.3712, "close_time": 1633989599999}, {"open_time": 1633989600000, "open": 3514.1, "high": 3532.14, "low": 3505.02, "close": 3511.53, "volume": 61.59919, "close_time": 1633993199999}, {"open_time": 1633993200000, "open": 3509.8, "high": 3544.93, "low": 3498.91, "close": 3541.63, "volume": 64.41487, "close_time": 1633996799999}, {"open_time": 1633996800000, "open": 3541.0, "high": 3541.77, "low": 3473.66, "close": 3501.69, "volume": 297.31265, "close_time": 1634000399999}, {"open_time": 1634000400000, "open": 3498.99, "high": 3525.64, "low": 3485.81, "close": 3516.58, "volume": 81.03732, "close_time": 1634003999999}, {"open_time": 1634004000000, "open": 3515.61, "high": 3518.13, "low": 3474.46, "close": 3480.03, "volume": 102.98812, "close_time": 1634007599999}, {"open_time": 1634007600000, "open": 3481.09, "high": 3490.89, "low": 3448.09, "close": 3482.06, "volume": 117.64342, "close_time": 1634011199999}, {"open_time": 1634011200000, "open": 3483.99, "high": 3501.79, "low": 3472.46, "close": 3496.63, "volume": 291.15553, "close_time": 1634014799999}, {"open_time": 1634014800000, "open": 3498.95, "high": 3519.18, "low": 3455.43, "close": 3509.95, "volume": 101.74517, "close_time": 1634018399999}, {"open_time": 1634018400000, "open": 3512.53, "high": 3518.89, "low": 3474.74, "close": 3478.7, "volume": 83.41262, "close_time": 1634021999999}, {"open_time": 1634022000000, "open": 3479.63, "high": 3489.89, "low": 3468.01, "close": 3481.61, "volume": 62.18575, "close_time": 1634025599999}, {"open_time": 1634025600000, "open": 3481.19, "high": 3506.52, "low": 3471.96, "close": 3498.33, "volume": 32.38549, "close_time": 1634029199999}, {"open_time": 1634029200000, "open": 3498.63, "high": 3498.94, "low": 3421.44, "close": 3436.21, "volume": 139.12309, "close_time": 1634032799999}, {"open_time": 1634032800000, "open": 3439.46, "high": 3464.2, "low": 3415.44, "close": 3462.8, "volume": 113.72382, "close_time": 1634036399999}, {"open_time": 1634036400000, "open": 3462.19, "high": 3466.41, "low": 3446.52, "close": 3459.46, "volume": 58.60024, "close_time": 1634039999999}, {"open_time": 1634040000000, "open": 3460.14, "high": 3460.14, "low": 3402.77, "close": 3420.14, "volume": 132.49778, "close_time": 1634043599999}, {"open_time": 1634043600000, "open": 3416.25, "high": 3519.78, "low": 3414.48, "close": 3496.03, "volume": 256.22461, "close_time": 1634047199999}, {"open_time": 1634047200000, "open": 3494.78, "high": 3547.08, "low": 3466.66, "close": 3485.22, "volume": 344.91595, "close_time": 1634050799999}, {"open_time": 1634050800000, "open": 3486.79, "high": 3511.99, "low": 3461.05, "close": 3505.32, "volume": 127.19324, "close_time": 1634054399999}, {"open_time": 1634054400000, "open": 3503.6, "high": 3526.74, "low": 3486.13, "close": 3514.97, "volume": 141.05615, "close_time": 1634057999999}, {"open_time": 1634058000000, "open": 3518.57, "high": 3519.23, "low": 3481.25, "close": 3484.86, "volume": 161.88353, "close_time": 1634061599999}, {"open_time": 1634061600000, "open": 3489.46, "high": 3503.5, "low": 3482.5, "close": 3488.05, "volume": 83.41615, "close_time": 1634065199999}, {"open_time": 1634065200000, "open": 3485.22, "high": 3502.94, "low": 3461.74, "close": 3466.2, "volume": 84.78543, "close_time": 1634068799999}, {"open_time": 1634068800000, "open": 3466.16, "high": 3490.5, "low": 3415.67, "close": 3480.24, "volume": 261.54998, "close_time": 1634072399999}, {"open_time": 1634072400000, "open": 3482.04, "high": 3487.74, "low": 3469.08, "close": 3487.49, "volume": 51.04028, "close_time": 1634075999999}, {"open_time": 1634076000000, "open": 3489.24, "high": 3507.76, "low": 3477.31, "close": 3502.29, "volume": 45.03488, "close_time": 1634079599999}, {"open_time": 1634079600000, "open": 3500.78, "high": 3511.79, "low": 3485.48, "close": 3489.2, "volume": 87.10109, "close_time": 1634083199999}, {"open_time": 1634083200000, "open": 3490.16, "high": 3531.99, "low": 3482.21, "close": 3523.06, "volume": 133.82704, "close_time": 1634086799999}, {"open_time": 1634086800000, "open": 3524.58, "high": 3531.89, "low": 3497.58, "close": 3499.51, "volume": 122.90551, "close_time": 1634090399999}, {"open_time": 1634090400000, "open": 3499.06, "high": 3517.68, "low": 3493.01, "close": 3516.34, "volume": 128.0959, "close_time": 1634093999999}, {"open_time": 1634094000000, "open": 3517.68, "high": 3518.42, "low": 3498.31, "close": 3500.61, "volume": 129.52427, "close_time": 1634097599999}, {"open_time": 1634097600000, "open": 3497.68, "high": 3515.84, "low": 3493.97, "close": 3508.56, "volume": 92.05438, "close_time": 1634101199999}, {"open_time": 1634101200000, "open": 3508.45, "high": 3522.99, "low": 3451.22, "close": 3451.22, "volume": 287.37704, "close_time": 1634104799999}, {"open_time": 1634104800000, "open": 3451.22, "high": 3474.01, "low": 3443.21, "close": 3462.8, "volume": 135.68629, "close_time": 1634108399999}, {"open_time": 1634108400000, "open": 3461.5, "high": 3467.82, "low": 3426.6, "close": 3433.5, "volume": 136.89327, "close_time": 1634111999999}, {"open_time": 1634112000000, "open": 3427.0, "high": 3461.67, "low": 3421.15, "close": 3426.92, "volume": 156.3468, "close_time": 1634115599999}, {"open_time": 1634115600000, "open": 3427.03, "high": 3452.47, "low": 3413.34, "close": 3451.05, "volume": 102.41144, "close_time": 1634119199999}, {"open_time": 1634119200000, "open": 3449.06, "high": 3469.45, "low": 3440.71, "close": 3448.84, "volume": 79.51241, "close_time": 1634122799999}, {"open_time": 1634122800000, "open": 3447.24, "high": 3468.31, "low": 3439.33, "close": 3466.36, "volume": 44.16664, "close_time": 1634126399999}, {"open_time": 1634126400000, "open": 3468.34, "high": 3477.72, "low": 3447.97, "close": 3470.05, "volume": 79.63077, "close_time": 1634129999999}, {"open_time": 1634130000000, "open": 3468.78, "high": 3473.66, "low": 3435.9, "close": 3441.84, "volume": 72.84969, "close_time": 1634133599999}, {"open_time": 1634133600000, "open": 3440.43, "high": 3504.45, "low": 3412.95, "close": 3486.27, "volume": 425.05852, "close_time": 1634137199999}, {"open_time": 1634137200000, "open": 3489.63, "high": 3513.59, "low": 3479.41, "close": 3485.94, "volume": 93.99823, "close_time": 1634140799999}, {"open_time": 1634140800000, "open": 3486.46, "high": 3516.11, "low": 3481.29, "close": 3495.58, "volume": 121.29013, "close_time": 1634144399999}, {"open_time": 1634144400000, "open": 3494.11, "high": 3522.42, "low": 3493.61, "close": 3509.23, "volume": 174.28435, "close_time": 1634147999999}, {"open_time": 1634148000000, "open": 3512.48, "high": 3535.24, "low": 3512.19, "close": 3512.48, "volume": 191.92232, "close_time": 1634151599999}, {"open_time": 1634151600000, "open": 3512.57, "high": 3528.78, "low": 3507.59, "close": 3523.0, "volume": 139.11539, "close_time": 1634155199999}, {"open_time": 1634155200000, "open": 3525.66, "high": 3585.65, "low": 3521.99, "close": 3574.38, "volume": 220.88127, "close_time": 1634158799999}, {"open_time": 1634158800000, "open": 3578.73, "high": 3588.0, "low": 3564.28, "close": 3577.17, "volume": 106.00407, "close_time": 1634162399999}, {"open_time": 1634162400000, "open": 3575.94, "high": 3607.82, "low": 3571.46, "close": 3605.6, "volume": 116.33638, "close_time": 1634165999999}, {"open_time": 1634166000000, "open": 3607.82, "high": 3612.7, "low": 3580.57, "close": 3606.18, "volume": 120.75397, "close_time": 1634169599999}, {"open_time": 1634169600000, "open": 3608.56, "high": 3633.64, "low": 3588.83, "close": 3603.46, "volume": 607.93651, "close_time": 1634173199999}, {"open_time": 1634173200000, "open": 3605.62, "high": 3649.86, "low": 3600.41, "close": 3645.31, "volume": 219.30669, "close_time": 1634176799999}, {"open_time": 1634176800000, "open": 3646.5, "high": 3657.0, "low": 3628.33, "close": 3635.98, "volume": 170.58094, "close_time": 1634180399999}, {"open_time": 1634180400000, "open": 3635.83, "high": 3647.01, "low": 3627.56, "close": 3643.72, "volume": 94.50645, "close_time": 1634183999999}, {"open_time": 1634184000000, "open": 3645.1, "high": 3655.82, "low": 3632.51, "close": 3652.41, "volume": 90.33191, "close_time": 1634187599999}, {"open_time": 1634187600000, "open": 3653.41, "high": 3662.48, "low": 3634.22, "close": 3636.81, "volume": 51.75509, "close_time": 1634191199999}, {"open_time": 1634191200000, "open": 3636.05, "high": 3647.55, "low": 3613.25, "close": 3624.87, "volume": 133.45688, "close_time": 1634194799999}, {"open_time": 1634194800000, "open": 3624.77, "high": 3635.98, "low": 3619.55, "close": 3630.7, "volume": 47.70555, "close_time": 1634198399999}, {"open_time": 1634198400000, "open": 3630.73, "high": 3649.06, "low": 3629.0, "close": 3643.51, "volume": 64.68345, "close_time": 1634201999999}, {"open_time": 1634202000000, "open": 3645.94, "high": 3646.16, "low": 3620.0, "close": 3631.14, "volume": 45.5359, "close_time": 1634205599999}, {"open_time": 1634205600000, "open": 3630.79, "high": 3650.57, "low": 3625.23, "close": 3640.95, "volume": 95.55515, "close_time": 1634209199999}, {"open_time": 1634209200000, "open": 3640.99, "high": 3748.88, "low": 3640.99, "close": 3734.44, "volume": 411.19633, "close_time": 1634212799999}, {"open_time": 1634212800000, "open": 3736.09, "high": 3758.25, "low": 3721.85, "close": 3734.45, "volume": 228.39554, "close_time": 1634216399999}, {"open_time": 1634216400000, "open": 3738.07, "high": 3786.59, "low": 3723.75, "close": 3769.53, "volume": 372.65014, "close_time": 1634219999999}, {"open_time": 1634220000000, "open": 3772.81, "high": 3805.37, "low": 3772.81, "close": 3794.09, "volume": 324.54046, "close_time": 1634223599999}, {"open_time": 1634223600000, "open": 3791.79, "high": 3820.49, "low": 3760.27, "close": 3807.33, "volume": 379.01652, "close_time": 1634227199999}, {"open_time": 1634227200000, "open": 3809.79, "high": 3826.26, "low": 3770.0, "close": 3783.52, "volume": 316.29657, "close_time": 1634230799999}, {"open_time": 1634230800000, "open": 3783.87, "high": 3809.62, "low": 3779.66, "close": 3793.66, "volume": 98.70318, "close_time": 1634234399999}, {"open_time": 1634234400000, "open": 3788.33, "high": 3802.34, "low": 3754.27, "close": 3800.37, "volume": 220.0823, "close_time": 1634237999999}, {"open_time": 1634238000000, "open": 3800.46, "high": 3805.49, "low": 3758.8, "close": 3792.93, "volume": 190.29879, "close_time": 1634241599999}, {"open_time": 1634241600000, "open": 3791.96, "high": 3792.83, "low": 3757.71, "close": 3758.97, "volume": 110.21061, "close_time": 1634245199999}, {"open_time": 1634245200000, "open": 3758.93, "high": 3776.83, "low": 3755.55, "close": 3775.28, "volume": 66.11187, "close_time": 1634248799999}, {"open_time": 1634248800000, "open": 3777.63, "high": 3789.3, "low": 3761.31, "close": 3783.11, "volume": 132.24451, "close_time": 1634252399999}, {"open_time": 1634252400000, "open": 3783.29, "high": 3795.0, "low": 3764.24, "close": 3790.76, "volume": 284.38217, "close_time": 1634255999999}, {"open_time": 1634256000000, "open": 3790.94, "high": 3798.96, "low": 3753.88, "close": 3762.75, "volume": 181.9538, "close_time": 1634259599999}, {"open_time": 1634259600000, "open": 3764.55, "high": 3773.8, "low": 3734.91, "close": 3750.3, "volume": 192.14197, "close_time": 1634263199999}, {"open_time": 1634263200000, "open": 3747.22, "high": 3840.0, "low": 3738.99, "close": 3830.73, "volume": 296.78438, "close_time": 1634266799999}, {"open_time": 1634266800000, "open": 3831.67, "high": 3840.38, "low": 3816.11, "close": 3821.11, "volume": 247.11885, "close_time": 1634270399999}, {"open_time": 1634270400000, "open": 3822.32, "high": 3824.66, "low": 3798.74, "close": 3822.48, "volume": 166.34582, "close_time": 1634273999999}, {"open_time": 1634274000000, "open": 3822.48, "high": 3859.58, "low": 3818.37, "close": 3850.0, "volume": 298.47699, "close_time": 1634277599999}, {"open_time": 1634277600000, "open": 3850.74, "high": 3854.83, "low": 3818.59, "close": 3826.57, "volume": 139.50976, "close_time": 1634281199999}, {"open_time": 1634281200000, "open": 3824.08, "high": 3826.77, "low": 3804.9, "close": 3804.9, "volume": 77.56581, "close_time": 1634284799999}, {"open_time": 1634284800000, "open": 3806.43, "high": 3809.33, "low": 3751.64, "close": 3763.74, "volume": 401.73322, "close_time": 1634288399999}, {"open_time": 1634288400000, "open": 3762.93, "high": 3781.89, "low": 3744.44, "close": 3781.89, "volume": 117.22093, "close_time": 1634291999999}, {"open_time": 1634292000000, "open": 3781.39, "high": 3781.89, "low": 3754.75, "close": 3781.86, "volume": 72.93763, "close_time": 1634295599999}, {"open_time": 1634295600000, "open": 3782.08, "high": 3791.55, "low": 3776.81, "close": 3780.16, "volume": 40.29894, "close_time": 1634299199999}, {"open_time": 1634299200000, "open": 3780.16, "high": 3793.68, "low": 3768.99, "close": 3769.46, "volume": 115.57045, "close_time": 1634302799999}, {"open_time": 1634302800000, "open": 3767.84, "high": 3833.78, "low": 3764.46, "close": 3814.75, "volume": 164.49362, "close_time": 1634306399999}, {"open_time": 1634306400000, "open": 3812.76, "high": 3825.86, "low": 3794.33, "close": 3810.25, "volume": 159.53207, "close_time": 1634309999999}, {"open_time": 1634310000000, "open": 3810.25, "high": 3813.13, "low": 3785.48, "close": 3790.24, "volume": 113.59842, "close_time": 1634313599999}, {"open_time": 1634313600000, "open": 3795.57, "high": 3863.8, "low": 3795.0, "close": 3862.47, "volume": 203.52662, "close_time": 1634317199999}, {"open_time": 1634317200000, "open": 3862.47, "high": 3870.08, "low": 3845.76, "close": 3855.39, "volume": 206.66529, "close_time": 1634320799999}, {"open_time": 1634320800000, "open": 3856.42, "high": 3893.16, "low": 3856.42, "close": 3877.27, "volume": 155.8402, "close_time": 1634324399999}, {"open_time": 1634324400000, "open": 3878.2, "high": 3882.33, "low": 3835.76, "close": 3849.63, "volume": 98.83314, "close_time": 1634327999999}, {"open_time": 1634328000000, "open": 3850.48, "high": 3906.99, "low": 3832.21, "close": 3880.53, "volume": 329.27728, "close_time": 1634331599999}, {"open_time": 1634331600000, "open": 3882.49, "high": 3882.68, "low": 3822.22, "close": 3848.72, "volume": 96.3536, "close_time": 1634335199999}, {"open_time": 1634335200000, "open": 3839.95, "high": 3857.39, "low": 3833.37, "close": 3849.31, "volume": 63.04829, "close_time": 1634338799999}, {"open_time": 1634338800000, "open": 3847.69, "high": 3872.72, "low": 3840.13, "close": 3867.49, "volume": 86.08421, "close_time": 1634342399999}, {"open_time": 1634342400000, "open": 3870.39, "high": 3872.53, "low": 3839.93, "close": 3845.94, "volume": 92.73621, "close_time": 1634345999999}, {"open_time": 1634346000000, "open": 3845.08, "high": 3854.79, "low": 3823.49, "close": 3835.78, "volume": 92.67399, "close_time": 1634349599999}, {"open_time": 1634349600000, "open": 3834.35, "high": 4000.0, "low": 3823.07, "close": 3853.06, "volume": 882.41926, "close_time": 1634353199999}, {"open_time": 1634353200000, "open": 3854.41, "high": 3854.41, "low": 3833.33, "close": 3842.9, "volume": 68.87117, "close_time": 1634356799999}, {"open_time": 1634356800000, "open": 3841.69, "high": 3867.41, "low": 3835.0, "close": 3835.01, "volume": 115.56853, "close_time": 1634360399999}, {"open_time": 1634360400000, "open": 3835.0, "high": 3867.43, "low": 3832.94, "close": 3858.3, "volume": 62.33134, "close_time": 1634363999999}, {"open_time": 1634364000000, "open": 3856.18, "high": 3866.07, "low": 3848.97, "close": 3850.15, "volume": 37.56052, "close_time": 1634367599999}, {"open_time": 1634367600000, "open": 3848.55, "high": 3853.25, "low": 3835.55, "close": 3853.25, "volume": 37.7636, "close_time": 1634371199999}, {"open_time": 1634371200000, "open": 3853.25, "high": 3943.0, "low": 3850.02, "close": 3939.37, "volume": 317.89835, "close_time": 1634374799999}, {"open_time": 1634374800000, "open": 3939.65, "high": 3947.96, "low": 3912.65, "close": 3934.11, "volume": 118.32834, "close_time": 1634378399999}, {"open_time": 1634378400000, "open": 3937.37, "high": 3945.85, "low": 3928.79, "close": 3934.76, "volume": 114.00711, "close_time": 1634381999999}, {"open_time": 1634382000000, "open": 3937.98, "high": 3965.58, "low": 3926.7, "close": 3960.75, "volume": 121.29577, "close_time": 1634385599999}, {"open_time": 1634385600000, "open": 3957.48, "high": 3970.35, "low": 3881.28, "close": 3898.79, "volume": 393.74008, "close_time": 1634389199999}, {"open_time": 1634389200000, "open": 3895.8, "high": 3918.44, "low": 3887.32, "close": 3918.44, "volume": 210.92719, "close_time": 1634392799999}, {"open_time": 1634392800000, "open": 3918.44, "high": 3922.57, "low": 3895.64, "close": 3900.61, "volume": 139.72124, "close_time": 1634396399999}, {"open_time": 1634396400000, "open": 3902.27, "high": 3918.44, "low": 3886.07, "close": 3906.72, "volume": 136.4691, "close_time": 1634399999999}, {"open_time": 1634400000000, "open": 3907.94, "high": 3912.88, "low": 3886.54, "close": 3894.54, "volume": 53.39206, "close_time": 1634403599999}, {"open_time": 1634403600000, "open": 3887.41, "high": 3892.59, "low": 3834.1, "close": 3865.5, "volume": 278.19372, "close_time": 1634407199999}, {"open_time": 1634407200000, "open": 3868.47, "high": 3881.37, "low": 3855.83, "close": 3866.29, "volume": 127.17633, "close_time": 1634410799999}, {"open_time": 1634410800000, "open": 3870.58, "high": 3870.58, "low": 3839.0, "close": 3840.58, "volume": 61.12845, "close_time": 1634414399999}, {"open_time": 1634414400000, "open": 3838.56, "high": 3844.25, "low": 3806.38, "close": 3830.42, "volume": 143.00256, "close_time": 1634417999999}, {"open_time": 1634418000000, "open": 3830.75, "high": 3841.69, "low": 3814.66, "close": 3816.05, "volume": 38.5875, "close_time": 1634421599999}, {"open_time": 1634421600000, "open": 3814.44, "high": 3831.36, "low": 3804.51, "close": 3825.83, "volume": 35.93401, "close_time": 1634425199999}, {"open_time": 1634425200000, "open": 3827.04, "high": 3852.08, "low": 3819.96, "close": 3827.58, "volume": 42.71294, "close_time": 1634428799999}, {"open_time": 1634428800000, "open": 3827.82, "high": 3842.91, "low": 3806.73, "close": 3841.57, "volume": 122.0102, "close_time": 1634432399999}, {"open_time": 1634432400000, "open": 3841.71, "high": 3865.52, "low": 3836.26, "close": 3849.97, "volume": 98.54319, "close_time": 1634435999999}, {"open_time": 1634436000000, "open": 3848.16, "high": 3857.59, "low": 3841.06, "close": 3849.09, "volume": 36.19632, "close_time": 1634439599999}, {"open_time": 1634439600000, "open": 3848.8, "high": 3887.58, "low": 3848.8, "close": 3881.43, "volume": 57.93802, "close_time": 1634443199999}, {"open_time": 1634443200000, "open": 3880.51, "high": 3906.92, "low": 3870.13, "close": 3873.73, "volume": 122.97278, "close_time": 1634446799999}, {"open_time": 1634446800000, "open": 3876.29, "high": 3883.6, "low": 3855.69, "close": 3855.69, "volume": 95.72437, "close_time": 1634450399999}, {"open_time": 1634450400000, "open": 3857.68, "high": 3884.4, "low": 3855.26, "close": 3877.44, "volume": 34.13619, "close_time": 1634453999999}, {"open_time": 1634454000000, "open": 3872.08, "high": 3919.01, "low": 3872.08, "close": 3879.16, "volume": 113.23114, "close_time": 1634457599999}, {"open_time": 1634457600000, "open": 3879.74, "high": 3903.57, "low": 3879.74, "close": 3888.2, "volume": 132.58935, "close_time": 1634461199999}, {"open_time": 1634461200000, "open": 3888.41, "high": 3910.12, "low": 3882.22, "close": 3888.44, "volume": 124.02642, "close_time": 1634464799999}, {"open_time": 1634464800000, "open": 3897.66, "high": 3899.37, "low": 3874.63, "close": 3886.53, "volume": 83.38309, "close_time": 1634468399999}, {"open_time": 1634468400000, "open": 3889.5, "high": 3893.85, "low": 3857.64, "close": 3858.96, "volume": 64.11423, "close_time": 1634471999999}, {"open_time": 1634472000000, "open": 3862.49, "high": 3865.13, "low": 3835.06, "close": 3853.98, "volume": 83.90433, "close_time": 1634475599999}, {"open_time": 1634475600000, "open": 3854.8, "high": 3873.73, "low": 3846.3, "close": 3860.21, "volume": 47.71707, "close_time": 1634479199999}, {"open_time": 1634479200000, "open": 3860.66, "high": 3861.74, "low": 3842.34, "close": 3854.79, "volume": 46.18386, "close_time": 1634482799999}, {"open_time": 1634482800000, "open": 3855.99, "high": 3857.94, "low": 3766.97, "close": 3792.54, "volume": 318.72974, "close_time": 1634486399999}, {"open_time": 1634486400000, "open": 3785.01, "high": 3814.32, "low": 3781.35, "close": 3812.14, "volume": 172.39641, "close_time": 1634489999999}, {"open_time": 1634490000000, "open": 3809.69, "high": 3812.69, "low": 3790.06, "close": 3803.0, "volume": 54.12445, "close_time": 1634493599999}, {"open_time": 1634493600000, "open": 3800.45, "high": 3814.4, "low": 3799.26, "close": 3810.54, "volume": 53.00358, "close_time": 1634497199999}, {"open_time": 1634497200000, "open": 3813.33, "high": 3813.33, "low": 3754.47, "close": 3765.61, "volume": 86.43005, "close_time": 1634500799999}, {"open_time": 1634500800000, "open": 3762.32, "high": 3762.32, "low": 3645.12, "close": 3700.97, "volume": 649.27501, "close_time": 1634504399999}, {"open_time": 1634504400000, "open": 3698.06, "high": 3765.34, "low": 3688.18, "close": 3765.33, "volume": 189.96387, "close_time": 1634507999999}, {"open_time": 1634508000000, "open": 3765.34, "high": 3830.71, "low": 3764.53, "close": 3827.53, "volume": 260.35139, "close_time": 1634511599999}, {"open_time": 1634511600000, "open": 3827.31, "high": 3862.24, "low": 3817.56, "close": 3844.25, "volume": 134.12632, "close_time": 1634515199999}, {"open_time": 1634515200000, "open": 3848.2, "high": 3887.4, "low": 3841.36, "close": 3875.85, "volume": 156.91224, "close_time": 1634518799999}, {"open_time": 1634518800000, "open": 3876.86, "high": 3893.56, "low": 3860.0, "close": 3872.65, "volume": 162.42495, "close_time": 1634522399999}, {"open_time": 1634522400000, "open": 3874.35, "high": 3882.33, "low": 3860.22, "close": 3860.88, "volume": 68.6593, "close_time": 1634525999999}, {"open_time": 1634526000000, "open": 3866.9, "high": 3870.65, "low": 3832.4, "close": 3851.82, "volume": 106.90092, "close_time": 1634529599999}, {"open_time": 1634529600000, "open": 3851.53, "high": 3866.14, "low": 3842.32, "close": 3864.29, "volume": 57.79006, "close_time": 1634533199999}, {"open_time": 1634533200000, "open": 3866.65, "high": 3877.67, "low": 3857.18, "close": 3875.46, "volume": 81.62641, "close_time": 1634536799999}, {"open_time": 1634536800000, "open": 3876.14, "high": 3885.64, "low": 3858.3, "close": 3862.77, "volume": 56.76593, "close_time": 1634540399999}, {"open_time": 1634540400000, "open": 3862.73, "high": 3877.17, "low": 3835.63, "close": 3836.89, "volume": 80.74919, "close_time": 1634543999999}, {"open_time": 1634544000000, "open": 3836.14, "high": 3861.34, "low": 3814.66, "close": 3824.45, "volume": 139.07433, "close_time": 1634547599999}, {"open_time": 1634547600000, "open": 3821.14, "high": 3841.32, "low": 3764.59, "close": 3799.29, "volume": 161.62248, "close_time": 1634551199999}, {"open_time": 1634551200000, "open": 3797.51, "high": 3797.51, "low": 3752.43, "close": 3788.14, "volume": 253.53151, "close_time": 1634554799999}, {"open_time": 1634554800000, "open": 3781.8, "high": 3795.67, "low": 3706.19, "close": 3744.52, "volume": 259.56593, "close_time": 1634558399999}, {"open_time": 1634558400000, "open": 3741.23, "high": 3758.99, "low": 3705.39, "close": 3728.83, "volume": 484.29499, "close_time": 1634561999999}, {"open_time": 1634562000000, "open": 3720.09, "high": 3805.49, "low": 3677.17, "close": 3803.56, "volume": 351.99724, "close_time": 1634565599999}, {"open_time": 1634565600000, "open": 3805.71, "high": 3821.77, "low": 3766.82, "close": 3787.33, "volume": 188.12926, "close_time": 1634569199999}, {"open_time": 1634569200000, "open": 3784.99, "high": 3786.39, "low": 3733.53, "close": 3759.65, "volume": 212.86707, "close_time": 1634572799999}, {"open_time": 1634572800000, "open": 3761.99, "high": 3779.81, "low": 3714.23, "close": 3728.87, "volume": 179.82548, "close_time": 1634576399999}, {"open_time": 1634576400000, "open": 3728.87, "high": 3752.48, "low": 3727.82, "close": 3728.47, "volume": 79.38515, "close_time": 1634579999999}, {"open_time": 1634580000000, "open": 3728.47, "high": 3746.06, "low": 3721.33, "close": 3731.28, "volume": 57.05071, "close_time": 1634583599999}, {"open_time": 1634583600000, "open": 3727.12, "high": 3750.0, "low": 3695.88, "close": 3747.63, "volume": 164.59023, "close_time": 1634587199999}, {"open_time": 1634587200000, "open": 3744.8, "high": 3766.47, "low": 3732.32, "close": 3737.47, "volume": 87.36803, "close_time": 1634590799999}, {"open_time": 1634590800000, "open": 3732.8, "high": 3759.01, "low": 3721.66, "close": 3743.45, "volume": 34.54469, "close_time": 1634594399999}, {"open_time": 1634594400000, "open": 3742.72, "high": 3749.75, "low": 3714.23, "close": 3748.38, "volume": 107.63732, "close_time": 1634597999999}, {"open_time": 1634598000000, "open": 3744.99, "high": 3756.47, "low": 3736.72, "close": 3748.97, "volume": 58.62646, "close_time": 1634601599999}, {"open_time": 1634601600000, "open": 3747.29, "high": 3773.54, "low": 3733.51, "close": 3751.07, "volume": 79.88587, "close_time": 1634605199999}, {"open_time": 1634605200000, "open": 3757.35, "high": 3807.24, "low": 3751.56, "close": 3782.47, "volume": 123.96092, "close_time": 1634608799999}, {"open_time": 1634608800000, "open": 3793.46, "high": 3800.0, "low": 3779.3, "close": 3795.11, "volume": 56.43972, "close_time": 1634612399999}, {"open_time": 1634612400000, "open": 3788.2, "high": 3832.74, "low": 3782.43, "close": 3824.01, "volume": 287.946, "close_time": 1634615999999}, {"open_time": 1634616000000, "open": 3827.11, "high": 3844.22, "low": 3816.8, "close": 3817.07, "volume": 106.08796, "close_time": 1634619599999}, {"open_time": 1634619600000, "open": 3817.0, "high": 3833.04, "low": 3810.49, "close": 3824.66, "volume": 65.14175, "close_time": 1634623199999}, {"open_time": 1634623200000, "open": 3821.98, "high": 3829.84, "low": 3778.8, "close": 3787.51, "volume": 63.76377, "close_time": 1634626799999}, {"open_time": 1634626800000, "open": 3783.67, "high": 3811.18, "low": 3770.35, "close": 3809.05, "volume": 83.44516, "close_time": 1634630399999}, {"open_time": 1634630400000, "open": 3808.5, "high": 3809.61, "low": 3772.71, "close": 3809.61, "volume": 52.77338, "close_time": 1634633999999}, {"open_time": 1634634000000, "open": 3809.61, "high": 3816.66, "low": 3781.33, "close": 3793.91, "volume": 66.94279, "close_time": 1634637599999}, {"open_time": 1634637600000, "open": 3793.22, "high": 3803.37, "low": 3784.02, "close": 3790.99, "volume": 53.33196, "close_time": 1634641199999}, {"open_time": 1634641200000, "open": 3789.78, "high": 3819.34, "low": 3784.38, "close": 3798.67, "volume": 60.01766, "close_time": 1634644799999}, {"open_time": 1634644800000, "open": 3798.56, "high": 3816.18, "low": 3787.83, "close": 3801.38, "volume": 86.56195, "close_time": 1634648399999}, {"open_time": 1634648400000, "open": 3799.38, "high": 3861.24, "low": 3786.9, "close": 3810.8, "volume": 327.77595, "close_time": 1634651999999}, {"open_time": 1634652000000, "open": 3812.43, "high": 3817.21, "low": 3743.91, "close": 3801.16, "volume": 380.84953, "close_time": 1634655599999}, {"open_time": 1634655600000, "open": 3802.33, "high": 3813.88, "low": 3776.35, "close": 3776.94, "volume": 211.89805, "close_time": 1634659199999}, {"open_time": 1634659200000, "open": 3782.93, "high": 3805.49, "low": 3776.96, "close": 3805.49, "volume": 73.95115, "close_time": 1634662799999}, {"open_time": 1634662800000, "open": 3805.96, "high": 3821.78, "low": 3803.28, "close": 3814.49, "volume": 74.5809, "close_time": 1634666399999}, {"open_time": 1634666400000, "open": 3810.11, "high": 3815.95, "low": 3795.03, "close": 3808.69, "volume": 114.01368, "close_time": 1634669999999}, {"open_time": 1634670000000, "open": 3812.33, "high": 3838.44, "low": 3808.43, "close": 3820.1, "volume": 192.45067, "close_time": 1634673599999}, {"open_time": 1634673600000, "open": 3814.46, "high": 3825.33, "low": 3801.19, "close": 3807.45, "volume": 82.1734, "close_time": 1634677199999}, {"open_time": 1634677200000, "open": 3804.87, "high": 3821.95, "low": 3800.37, "close": 3813.98, "volume": 60.39647, "close_time": 1634680799999}, {"open_time": 1634680800000, "open": 3813.69, "high": 3880.0, "low": 3809.68, "close": 3878.93, "volume": 223.0091, "close_time": 1634684399999}, {"open_time": 1634684400000, "open": 3879.6, "high": 3886.79, "low": 3861.87, "close": 3876.06, "volume": 108.06838, "close_time": 1634687999999}, {"open_time": 1634688000000, "open": 3878.82, "high": 3901.53, "low": 3856.14, "close": 3870.92, "volume": 148.72095, "close_time": 1634691599999}, {"open_time": 1634691600000, "open": 3869.78, "high": 3886.55, "low": 3853.53, "close": 3859.48, "volume": 201.76383, "close_time": 1634695199999}, {"open_time": 1634695200000, "open": 3859.99, "high": 3862.82, "low": 3841.97, "close": 3845.85, "volume": 74.69892, "close_time": 1634698799999}, {"open_time": 1634698800000, "open": 3849.56, "high": 3861.86, "low": 3842.82, "close": 3844.21, "volume": 40.39028, "close_time": 1634702399999}, {"open_time": 1634702400000, "open": 3848.38, "high": 3859.28, "low": 3838.7, "close": 3858.33, "volume": 47.82869, "close_time": 1634705999999}, {"open_time": 1634706000000, "open": 3858.02, "high": 3862.38, "low": 3829.27, "close": 3843.22, "volume": 49.70692, "close_time": 1634709599999}, {"open_time": 1634709600000, "open": 3842.89, "high": 3851.93, "low": 3829.85, "close": 3837.45, "volume": 43.06901, "close_time": 1634713199999}, {"open_time": 1634713200000, "open": 3836.49, "high": 3860.0, "low": 3836.39, "close": 3858.77, "volume": 26.4773, "close_time": 1634716799999}, {"open_time": 1634716800000, "open": 3859.8, "high": 3872.72, "low": 3849.23, "close": 3849.57, "volume": 66.5665, "close_time": 1634720399999}, {"open_time": 1634720400000, "open": 3850.16, "high": 3871.81, "low": 3846.3, "close": 3871.81, "volume": 27.04098, "close_time": 1634723999999}, {"open_time": 1634724000000, "open": 3869.03, "high": 3869.84, "low": 3852.04, "close": 3853.1, "volume": 18.00286, "close_time": 1634727599999}, {"open_time": 1634727600000, "open": 3853.1, "high": 3868.28, "low": 3851.09, "close": 3861.62, "volume": 22.14823, "close_time": 1634731199999}, {"open_time": 1634731200000, "open": 3859.27, "high": 3948.52, "low": 3859.27, "close": 3939.32, "volume": 312.85334, "close_time": 1634734799999}, {"open_time": 1634734800000, "open": 3938.48, "high": 4003.4, "low": 3929.55, "close": 4001.34, "volume": 506.99205, "close_time": 1634738399999}, {"open_time": 1634738400000, "open": 4001.34, "high": 4078.82, "low": 3989.8, "close": 4049.68, "volume": 548.67804, "close_time": 1634741999999}, {"open_time": 1634742000000, "open": 4048.29, "high": 4080.38, "low": 4007.57, "close": 4080.17, "volume": 379.14967, "close_time": 1634745599999}, {"open_time": 1634745600000, "open": 4080.54, "high": 4112.5, "low": 4055.55, "close": 4078.93, "volume": 550.27607, "close_time": 1634749199999}, {"open_time": 1634749200000, "open": 4078.07, "high": 4081.61, "low": 4052.9, "close": 4076.01, "volume": 191.78493, "close_time": 1634752799999}, {"open_time": 1634752800000, "open": 4076.43, "high": 4130.5, "low": 4074.64, "close": 4123.96, "volume": 203.21922, "close_time": 1634756399999}, {"open_time": 1634756400000, "open": 4124.87, "high": 4138.49, "low": 4096.17, "close": 4099.0, "volume": 156.55156, "close_time": 1634759999999}, {"open_time": 1634760000000, "open": 4106.24, "high": 4115.25, "low": 4070.1, "close": 4105.21, "volume": 260.39424, "close_time": 1634763599999}, {"open_time": 1634763600000, "open": 4109.93, "high": 4142.95, "low": 4103.14, "close": 4119.69, "volume": 107.02621, "close_time": 1634767199999}, {"open_time": 1634767200000, "open": 4111.33, "high": 4136.61, "low": 4094.95, "close": 4124.46, "volume": 99.93687, "close_time": 1634770799999}, {"open_time": 1634770800000, "open": 4128.48, "high": 4168.31, "low": 4127.07, "close": 4163.03, "volume": 171.90757, "close_time": 1634774399999}, {"open_time": 1634774400000, "open": 4159.06, "high": 4208.33, "low": 4136.98, "close": 4191.35, "volume": 398.84441, "close_time": 1634777999999}, {"open_time": 1634778000000, "open": 4187.92, "high": 4240.83, "low": 4169.8, "close": 4196.57, "volume": 283.29698, "close_time": 1634781599999}, {"open_time": 1634781600000, "open": 4199.0, "high": 4214.72, "low": 4126.33, "close": 4194.12, "volume": 471.18216, "close_time": 1634785199999}, {"open_time": 1634785200000, "open": 4185.05, "high": 4193.22, "low": 4144.29, "close": 4187.6, "volume": 206.91735, "close_time": 1634788799999}, {"open_time": 1634788800000, "open": 4184.99, "high": 4195.93, "low": 4150.67, "close": 4172.0, "volume": 136.47956, "close_time": 1634792399999}, {"open_time": 1634792400000, "open": 4168.65, "high": 4186.51, "low": 4161.75, "close": 4177.05, "volume": 63.76939, "close_time": 1634795999999}, {"open_time": 1634796000000, "open": 4174.87, "high": 4183.29, "low": 4122.22, "close": 4159.03, "volume": 87.90516, "close_time": 1634799599999}, {"open_time": 1634799600000, "open": 4152.72, "high": 4172.37, "low": 4140.17, "close": 4169.15, "volume": 60.96468, "close_time": 1634803199999}, {"open_time": 1634803200000, "open": 4164.32, "high": 4201.73, "low": 4159.18, "close": 4197.59, "volume": 109.09527, "close_time": 1634806799999}, {"open_time": 1634806800000, "open": 4198.75, "high": 4317.15, "low": 4196.88, "close": 4293.09, "volume": 411.07828, "close_time": 1634810399999}, {"open_time": 1634810400000, "open": 4300.19, "high": 4320.0, "low": 4267.41, "close": 4305.89, "volume": 298.28557, "close_time": 1634813999999}, {"open_time": 1634814000000, "open": 4305.87, "high": 4373.48, "low": 4161.5, "close": 4214.22, "volume": 991.25172, "close_time": 1634817599999}, {"open_time": 1634817600000, "open": 4209.28, "high": 4234.42, "low": 4143.88, "close": 4224.98, "volume": 233.79535, "close_time": 1634821199999}, {"open_time": 1634821200000, "open": 4223.71, "high": 4272.74, "low": 4211.63, "close": 4214.47, "volume": 106.65335, "close_time": 1634824799999}, {"open_time": 1634824800000, "open": 4217.69, "high": 4225.57, "low": 4078.79, "close": 4114.58, "volume": 563.91338, "close_time": 1634828399999}, {"open_time": 1634828400000, "open": 4107.83, "high": 4132.39, "low": 4013.65, "close": 4092.42, "volume": 500.02654, "close_time": 1634831999999}, {"open_time": 1634832000000, "open": 4089.63, "high": 4137.42, "low": 4057.2, "close": 4060.53, "volume": 199.80752, "close_time": 1634835599999}, {"open_time": 1634835600000, "open": 4056.48, "high": 4117.76, "low": 4043.89, "close": 4048.57, "volume": 127.3032, "close_time": 1634839199999}, {"open_time": 1634839200000, "open": 4056.41, "high": 4111.22, "low": 4052.59, "close": 4062.21, "volume": 154.95115, "close_time": 1634842799999}, {"open_time": 1634842800000, "open": 4065.2, "high": 4117.82, "low": 4062.21, "close": 4083.33, "volume": 139.57829, "close_time": 1634846399999}, {"open_time": 1634846400000, "open": 4078.56, "high": 4103.19, "low": 4060.83, "close": 4101.51, "volume": 83.50263, "close_time": 1634849999999}, {"open_time": 1634850000000, "open": 4102.01, "high": 4120.2, "low": 4069.62, "close": 4091.9, "volume": 67.52722, "close_time": 1634853599999}, {"open_time": 1634853600000, "open": 4091.6, "high": 4110.22, "low": 4062.93, "close": 4067.04, "volume": 48.55847, "close_time": 1634857199999}, {"open_time": 1634857200000, "open": 4073.64, "high": 4086.11, "low": 4042.94, "close": 4052.44, "volume": 48.22815, "close_time": 1634860799999}, {"open_time": 1634860800000, "open": 4052.47, "high": 4123.52, "low": 4052.47, "close": 4115.23, "volume": 216.56681, "close_time": 1634864399999}, {"open_time": 1634864400000, "open": 4115.03, "high": 4144.41, "low": 4100.74, "close": 4104.65, "volume": 112.74222, "close_time": 1634867999999}, {"open_time": 1634868000000, "open": 4102.55, "high": 4128.07, "low": 4099.38, "close": 4110.55, "volume": 76.00113, "close_time": 1634871599999}, {"open_time": 1634871600000, "open": 4115.0, "high": 4162.29, "low": 4115.0, "close": 4151.61, "volume": 95.94367, "close_time": 1634875199999}, {"open_time": 1634875200000, "open": 4158.97, "high": 4167.46, "low": 4139.65, "close": 4149.96, "volume": 67.3117, "close_time": 1634878799999}, {"open_time": 1634878800000, "open": 4152.33, "high": 4152.33, "low": 4120.83, "close": 4135.27, "volume": 25.6326, "close_time": 1634882399999}, {"open_time": 1634882400000, "open": 4130.33, "high": 4151.23, "low": 4105.15, "close": 4117.23, "volume": 53.17189, "close_time": 1634885999999}, {"open_time": 1634886000000, "open": 4120.0, "high": 4145.47, "low": 4112.97, "close": 4142.99, "volume": 56.2813, "close_time": 1634889599999}, {"open_time": 1634889600000, "open": 4141.34, "high": 4154.96, "low": 4134.79, "close": 4148.15, "volume": 32.53823, "close_time": 1634893199999}, {"open_time": 1634893200000, "open": 4142.54, "high": 4151.62, "low": 4113.03, "close": 4124.16, "volume": 28.9709, "close_time": 1634896799999}, {"open_time": 1634896800000, "open": 4126.78, "high": 4126.78, "low": 4087.63, "close": 4114.78, "volume": 136.35618, "close_time": 1634900399999}, {"open_time": 1634900400000, "open": 4114.78, "high": 4134.77, "low": 4105.85, "close": 4125.36, "volume": 26.56946, "close_time": 1634903999999}, {"open_time": 1634904000000, "open": 4124.68, "high": 4140.65, "low": 4095.37, "close": 4139.49, "volume": 173.62072, "close_time": 1634907599999}, {"open_time": 1634907600000, "open": 4139.49, "high": 4144.2, "low": 4060.54, "close": 4062.41, "volume": 127.17315, "close_time": 1634911199999}, {"open_time": 1634911200000, "open": 4062.41, "high": 4066.16, "low": 3979.95, "close": 4026.49, "volume": 409.42985, "close_time": 1634914799999}, {"open_time": 1634914800000, "open": 4025.43, "high": 4040.14, "low": 3959.23, "close": 3970.42, "volume": 313.0033, "close_time": 1634918399999}, {"open_time": 1634918400000, "open": 3964.66, "high": 3986.01, "low": 3889.93, "close": 3974.11, "volume": 678.79791, "close_time": 1634921999999}, {"open_time": 1634922000000, "open": 3973.87, "high": 3978.83, "low": 3934.35, "close": 3938.67, "volume": 89.36089, "close_time": 1634925599999}, {"open_time": 1634925600000, "open": 3934.63, "high": 3974.87, "low": 3917.55, "close": 3971.42, "volume": 95.45409, "close_time": 1634929199999}, {"open_time": 1634929200000, "open": 3956.48, "high": 3984.65, "low": 3939.58, "close": 3984.35, "volume": 120.77404, "close_time": 1634932799999}, {"open_time": 1634932800000, "open": 3974.59, "high": 3998.29, "low": 3972.85, "close": 3976.76, "volume": 65.03527, "close_time": 1634936399999}, {"open_time": 1634936400000, "open": 3977.98, "high": 3985.13, "low": 3930.99, "close": 3949.22, "volume": 150.51371, "close_time": 1634939999999}, {"open_time": 1634940000000, "open": 3945.23, "high": 3978.57, "low": 3945.23, "close": 3969.0, "volume": 33.55171, "close_time": 1634943599999}, {"open_time": 1634943600000, "open": 3968.04, "high": 3986.19, "low": 3968.04, "close": 3971.97, "volume": 26.20298, "close_time": 1634947199999}, {"open_time": 1634947200000, "open": 3971.97, "high": 4000.52, "low": 3945.44, "close": 4000.52, "volume": 74.25351, "close_time": 1634950799999}, {"open_time": 1634950800000, "open": 3994.15, "high": 4010.89, "low": 3988.27, "close": 4006.91, "volume": 56.29493, "close_time": 1634954399999}, {"open_time": 1634954400000, "open": 4009.98, "high": 4036.19, "low": 4007.66, "close": 4030.84, "volume": 91.76474, "close_time": 1634957999999}, {"open_time": 1634958000000, "open": 4028.96, "high": 4035.19, "low": 4015.15, "close": 4025.96, "volume": 49.41891, "close_time": 1634961599999}, {"open_time": 1634961600000, "open": 4026.17, "high": 4052.43, "low": 4021.21, "close": 4038.89, "volume": 138.27881, "close_time": 1634965199999}, {"open_time": 1634965200000, "open": 4045.54, "high": 4045.54, "low": 4007.26, "close": 4008.63, "volume": 82.96403, "close_time": 1634968799999}, {"open_time": 1634968800000, "open": 4014.98, "high": 4029.53, "low": 4000.9, "close": 4023.48, "volume": 41.4718, "close_time": 1634972399999}, {"open_time": 1634972400000, "open": 4030.25, "high": 4031.33, "low": 4004.75, "close": 4016.08, "volume": 29.99775, "close_time": 1634975999999}, {"open_time": 1634976000000, "open": 4013.71, "high": 4028.13, "low": 4012.04, "close": 4023.16, "volume": 27.09187, "close_time": 1634979599999}, {"open_time": 1634979600000, "open": 4024.39, "high": 4028.71, "low": 3972.76, "close": 3999.65, "volume": 63.55859, "close_time": 1634983199999}, {"open_time": 1634983200000, "open": 3998.86, "high": 4002.34, "low": 3953.79, "close": 3961.98, "volume": 81.90165, "close_time": 1634986799999}, {"open_time": 1634986800000, "open": 3958.48, "high": 4045.4, "low": 3936.63, "close": 4036.0, "volume": 154.13693, "close_time": 1634990399999}, {"open_time": 1634990400000, "open": 4040.0, "high": 4055.73, "low": 4032.8, "close": 4038.26, "volume": 98.04621, "close_time": 1634993999999}, {"open_time": 1634994000000, "open": 4038.88, "high": 4046.0, "low": 4020.82, "close": 4027.16, "volume": 63.18078, "close_time": 1634997599999}, {"open_time": 1634997600000, "open": 4031.05, "high": 4040.89, "low": 4017.51, "close": 4026.31, "volume": 57.41647, "close_time": 1635001199999}, {"open_time": 1635001200000, "open": 4027.54, "high": 4095.99, "low": 4025.39, "close": 4081.67, "volume": 237.82167, "close_time": 1635004799999}, {"open_time": 1635004800000, "open": 4088.13, "high": 4127.27, "low": 4065.61, "close": 4084.65, "volume": 414.40471, "close_time": 1635008399999}, {"open_time": 1635008400000, "open": 4085.01, "high": 4108.46, "low": 4081.1, "close": 4105.28, "volume": 95.17633, "close_time": 1635011999999}, {"open_time": 1635012000000, "open": 4106.86, "high": 4119.28, "low": 4098.38, "close": 4113.81, "volume": 189.26476, "close_time": 1635015599999}, {"open_time": 1635015600000, "open": 4113.46, "high": 4113.46, "low": 4083.01, "close": 4089.11, "volume": 40.17534, "close_time": 1635019199999}, {"open_time": 1635019200000, "open": 4082.66, "high": 4089.43, "low": 4069.62, "close": 4089.43, "volume": 50.33212, "close_time": 1635022799999}, {"open_time": 1635022800000, "open": 4088.49, "high": 4112.59, "low": 4084.77, "close": 4090.38, "volume": 30.6053, "close_time": 1635026399999}, {"open_time": 1635026400000, "open": 4090.0, "high": 4129.01, "low": 4086.62, "close": 4115.65, "volume": 50.04192, "close_time": 1635029999999}, {"open_time": 1635030000000, "open": 4117.0, "high": 4170.98, "low": 4113.42, "close": 4169.83, "volume": 211.98176, "close_time": 1635033599999}, {"open_time": 1635033600000, "open": 4170.04, "high": 4186.58, "low": 4135.46, "close": 4139.5, "volume": 158.34662, "close_time": 1635037199999}, {"open_time": 1635037200000, "open": 4138.84, "high": 4144.78, "low": 4116.48, "close": 4130.9, "volume": 69.52291, "close_time": 1635040799999}, {"open_time": 1635040800000, "open": 4130.9, "high": 4143.99, "low": 4116.64, "close": 4139.6, "volume": 56.81576, "close_time": 1635044399999}, {"open_time": 1635044400000, "open": 4136.92, "high": 4146.63, "low": 4129.98, "close": 4131.15, "volume": 86.0819, "close_time": 1635047999999}, {"open_time": 1635048000000, "open": 4132.37, "high": 4135.62, "low": 4100.99, "close": 4105.84, "volume": 98.9387, "close_time": 1635051599999}, {"open_time": 1635051600000, "open": 4107.56, "high": 4124.85, "low": 4100.0, "close": 4114.19, "volume": 48.41304, "close_time": 1635055199999}, {"open_time": 1635055200000, "open": 4111.94, "high": 4122.44, "low": 4079.79, "close": 4087.97, "volume": 127.23784, "close_time": 1635058799999}, {"open_time": 1635058800000, "open": 4089.58, "high": 4106.38, "low": 4076.86, "close": 4094.99, "volume": 47.03752, "close_time": 1635062399999}, {"open_time": 1635062400000, "open": 4093.32, "high": 4093.53, "low": 4072.26, "close": 4072.26, "volume": 26.61608, "close_time": 1635065999999}, {"open_time": 1635066000000, "open": 4072.17, "high": 4123.31, "low": 4059.74, "close": 4088.66, "volume": 180.54931, "close_time": 1635069599999}, {"open_time": 1635069600000, "open": 4091.28, "high": 4107.58, "low": 4084.76, "close": 4091.91, "volume": 56.64069, "close_time": 1635073199999}, {"open_time": 1635073200000, "open": 4089.4, "high": 4091.32, "low": 4024.47, "close": 4028.07, "volume": 155.26005, "close_time": 1635076799999}, {"open_time": 1635076800000, "open": 4025.0, "high": 4062.14, "low": 4004.68, "close": 4038.52, "volume": 195.41809, "close_time": 1635080399999}, {"open_time": 1635080400000, "open": 4033.98, "high": 4073.68, "low": 4028.14, "close": 4047.95, "volume": 158.389, "close_time": 1635083999999}, {"open_time": 1635084000000, "open": 4044.17, "high": 4052.73, "low": 4017.64, "close": 4018.8, "volume": 77.78833, "close_time": 1635087599999}, {"open_time": 1635087600000, "open": 4020.32, "high": 4036.13, "low": 3985.76, "close": 4001.75, "volume": 246.86747, "close_time": 1635091199999}, {"open_time": 1635091200000, "open": 3999.71, "high": 4032.26, "low": 3972.06, "close": 4029.67, "volume": 376.99664, "close_time": 1635094799999}, {"open_time": 1635094800000, "open": 4029.68, "high": 4036.76, "low": 4015.15, "close": 4022.44, "volume": 85.99061, "close_time": 1635098399999}, {"open_time": 1635098400000, "open": 4023.14, "high": 4023.14, "low": 3961.53, "close": 3988.45, "volume": 136.07041, "close_time": 1635101999999}, {"open_time": 1635102000000, "open": 3994.85, "high": 4047.71, "low": 3994.85, "close": 4043.24, "volume": 134.5612, "close_time": 1635105599999}, {"open_time": 1635105600000, "open": 4045.05, "high": 4064.84, "low": 4039.0, "close": 4064.84, "volume": 86.19542, "close_time": 1635109199999}, {"open_time": 1635109200000, "open": 4065.45, "high": 4098.93, "low": 4063.99, "close": 4082.22, "volume": 186.47049, "close_time": 1635112799999}, {"open_time": 1635112800000, "open": 4081.69, "high": 4095.37, "low": 4061.1, "close": 4075.47, "volume": 52.33336, "close_time": 1635116399999}, {"open_time": 1635116400000, "open": 4076.49, "high": 4087.14, "low": 4062.98, "close": 4083.5, "volume": 47.76797, "close_time": 1635119999999}, {"open_time": 1635120000000, "open": 4083.5, "high": 4136.3, "low": 4069.4, "close": 4126.96, "volume": 217.9851, "close_time": 1635123599999}, {"open_time": 1635123600000, "open": 4132.38, "high": 4143.69, "low": 4114.71, "close": 4117.49, "volume": 73.0027, "close_time": 1635127199999}, {"open_time": 1635127200000, "open": 4121.0, "high": 4130.34, "low": 4108.6, "close": 4128.14, "volume": 62.6356, "close_time": 1635130799999}, {"open_time": 1635130800000, "open": 4132.38, "high": 4140.71, "low": 4122.42, "close": 4137.55, "volume": 67.92622, "close_time": 1635134399999}, {"open_time": 1635134400000, "open": 4137.51, "high": 4156.18, "low": 4133.61, "close": 4146.97, "volume": 239.47312, "close_time": 1635137999999}, {"open_time": 1635138000000, "open": 4146.82, "high": 4149.06, "low": 4117.81, "close": 4124.96, "volume": 47.76153, "close_time": 1635141599999}, {"open_time": 1635141600000, "open": 4127.62, "high": 4133.04, "low": 4115.21, "close": 4125.72, "volume": 36.84348, "close_time": 1635145199999}, {"open_time": 1635145200000, "open": 4121.71, "high": 4176.98, "low": 4113.97, "close": 4150.47, "volume": 62.57191, "close_time": 1635148799999}, {"open_time": 1635148800000, "open": 4150.98, "high": 4160.95, "low": 4121.26, "close": 4125.55, "volume": 55.44391, "close_time": 1635152399999}, {"open_time": 1635152400000, "open": 4125.22, "high": 4143.87, "low": 4124.96, "close": 4138.55, "volume": 23.70065, "close_time": 1635155999999}, {"open_time": 1635156000000, "open": 4135.66, "high": 4144.07, "low": 4106.23, "close": 4129.53, "volume": 58.23302, "close_time": 1635159599999}, {"open_time": 1635159600000, "open": 4129.53, "high": 4147.57, "low": 4120.0, "close": 4129.54, "volume": 79.84425, "close_time": 1635163199999}, {"open_time": 1635163200000, "open": 4129.54, "high": 4137.05, "low": 4115.25, "close": 4121.75, "volume": 40.09721, "close_time": 1635166799999}, {"open_time": 1635166800000, "open": 4121.68, "high": 4159.32, "low": 4108.76, "close": 4159.32, "volume": 98.76945, "close_time": 1635170399999}, {"open_time": 1635170400000, "open": 4159.74, "high": 4170.73, "low": 4135.46, "close": 4148.27, "volume": 153.69374, "close_time": 1635173999999}, {"open_time": 1635174000000, "open": 4149.26, "high": 4212.58, "low": 4134.65, "close": 4209.18, "volume": 215.00556, "close_time": 1635177599999}, {"open_time": 1635177600000, "open": 4210.75, "high": 4233.13, "low": 4194.23, "close": 4230.62, "volume": 189.36865, "close_time": 1635181199999}, {"open_time": 1635181200000, "open": 4232.14, "high": 4236.78, "low": 4179.76, "close": 4184.75, "volume": 149.07335, "close_time": 1635184799999}, {"open_time": 1635184800000, "open": 4190.34, "high": 4211.57, "low": 4170.5, "close": 4209.84, "volume": 94.49425, "close_time": 1635188399999}, {"open_time": 1635188400000, "open": 4209.85, "high": 4209.85, "low": 4178.59, "close": 4182.06, "volume": 66.25942, "close_time": 1635191999999}, {"open_time": 1635192000000, "open": 4188.31, "high": 4200.89, "low": 4174.83, "close": 4184.75, "volume": 66.47226, "close_time": 1635195599999}, {"open_time": 1635195600000, "open": 4182.46, "high": 4206.5, "low": 4178.61, "close": 4190.38, "volume": 82.12511, "close_time": 1635199199999}, {"open_time": 1635199200000, "open": 4188.44, "high": 4222.81, "low": 4180.19, "close": 4216.21, "volume": 39.34318, "close_time": 1635202799999}, {"open_time": 1635202800000, "open": 4214.52, "high": 4224.17, "low": 4206.86, "close": 4220.59, "volume": 63.37897, "close_time": 1635206399999}, {"open_time": 1635206400000, "open": 4222.79, "high": 4258.11, "low": 4206.11, "close": 4237.64, "volume": 156.40786, "close_time": 1635209999999}, {"open_time": 1635210000000, "open": 4234.39, "high": 4237.22, "low": 4217.07, "close": 4217.48, "volume": 91.30091, "close_time": 1635213599999}, {"open_time": 1635213600000, "open": 4222.34, "high": 4249.12, "low": 4222.22, "close": 4235.15, "volume": 77.45675, "close_time": 1635217199999}, {"open_time": 1635217200000, "open": 4235.01, "high": 4241.53, "low": 4220.72, "close": 4224.37, "volume": 53.51163, "close_time": 1635220799999}, {"open_time": 1635220800000, "open": 4225.68, "high": 4227.65, "low": 4191.68, "close": 4210.85, "volume": 61.01171, "close_time": 1635224399999}, {"open_time": 1635224400000, "open": 4210.85, "high": 4215.27, "low": 4201.55, "close": 4203.27, "volume": 29.28674, "close_time": 1635227999999}, {"open_time": 1635228000000, "open": 4197.98, "high": 4206.02, "low": 4178.47, "close": 4190.79, "volume": 49.53216, "close_time": 1635231599999}, {"open_time": 1635231600000, "open": 4194.47, "high": 4203.45, "low": 4177.23, "close": 4201.26, "volume": 28.24409, "close_time": 1635235199999}, {"open_time": 1635235200000, "open": 4200.22, "high": 4233.57, "low": 4200.11, "close": 4214.33, "volume": 59.35607, "close_time": 1635238799999}, {"open_time": 1635238800000, "open": 4213.48, "high": 4216.4, "low": 4202.67, "close": 4202.67, "volume": 41.40478, "close_time": 1635242399999}, {"open_time": 1635242400000, "open": 4207.13, "high": 4228.39, "low": 4197.18, "close": 4223.81, "volume": 63.46936, "close_time": 1635245999999}, {"open_time": 1635246000000, "open": 4228.26, "high": 4229.02, "low": 4201.91, "close": 4216.2, "volume": 54.06126, "close_time": 1635249599999}, {"open_time": 1635249600000, "open": 4217.71, "high": 4221.79, "low": 4183.24, "close": 4192.08, "volume": 64.04982, "close_time": 1635253199999}, {"open_time": 1635253200000, "open": 4188.51, "high": 4204.2, "low": 4184.78, "close": 4185.72, "volume": 57.83135, "close_time": 1635256799999}, {"open_time": 1635256800000, "open": 4188.57, "high": 4188.57, "low": 4135.06, "close": 4153.3, "volume": 247.5943, "close_time": 1635260399999}, {"open_time": 1635260400000, "open": 4152.52, "high": 4198.04, "low": 4134.95, "close": 4186.57, "volume": 207.11797, "close_time": 1635263999999}, {"open_time": 1635264000000, "open": 4191.05, "high": 4196.96, "low": 4139.23, "close": 4164.18, "volume": 150.77791, "close_time": 1635267599999}, {"open_time": 1635267600000, "open": 4167.46, "high": 4216.82, "low": 4158.0, "close": 4210.66, "volume": 103.36642, "close_time": 1635271199999}, {"open_time": 1635271200000, "open": 4216.89, "high": 4228.28, "low": 4203.78, "close": 4207.21, "volume": 106.79948, "close_time": 1635274799999}, {"open_time": 1635274800000, "open": 4211.77, "high": 4229.45, "low": 4206.65, "close": 4211.82, "volume": 258.86016, "close_time": 1635278399999}, {"open_time": 1635278400000, "open": 4212.22, "high": 4297.48, "low": 4205.44, "close": 4260.19, "volume": 551.93992, "close_time": 1635281999999}, {"open_time": 1635282000000, "open": 4267.4, "high": 4275.64, "low": 4191.22, "close": 4211.52, "volume": 137.0882, "close_time": 1635285599999}, {"open_time": 1635285600000, "open": 4203.68, "high": 4214.32, "low": 4093.11, "close": 4120.36, "volume": 450.50543, "close_time": 1635289199999}, {"open_time": 1635289200000, "open": 4120.36, "high": 4143.15, "low": 4103.75, "close": 4130.41, "volume": 136.51035, "close_time": 1635292799999}, {"open_time": 1635292800000, "open": 4130.82, "high": 4161.79, "low": 4118.55, "close": 4158.15, "volume": 106.27295, "close_time": 1635296399999}, {"open_time": 1635296400000, "open": 4158.69, "high": 4178.25, "low": 4148.62, "close": 4148.62, "volume": 80.22566, "close_time": 1635299999999}, {"open_time": 1635300000000, "open": 4149.03, "high": 4189.47, "low": 4147.17, "close": 4182.93, "volume": 97.68531, "close_time": 1635303599999}, {"open_time": 1635303600000, "open": 4182.16, "high": 4225.51, "low": 4170.71, "close": 4211.64, "volume": 177.75992, "close_time": 1635307199999}, {"open_time": 1635307200000, "open": 4210.74, "high": 4305.56, "low": 4205.82, "close": 4286.8, "volume": 585.77814, "close_time": 1635310799999}, {"open_time": 1635310800000, "open": 4282.95, "high": 4304.23, "low": 4263.02, "close": 4273.98, "volume": 214.62723, "close_time": 1635314399999}, {"open_time": 1635314400000, "open": 4272.71, "high": 4284.39, "low": 4236.05, "close": 4243.49, "volume": 226.67165, "close_time": 1635317999999}, {"open_time": 1635318000000, "open": 4241.6, "high": 4246.5, "low": 4134.55, "close": 4135.79, "volume": 251.52312, "close_time": 1635321599999}, {"open_time": 1635321600000, "open": 4136.05, "high": 4136.05, "low": 3935.09, "close": 4044.1, "volume": 1010.23128, "close_time": 1635325199999}, {"open_time": 1635325200000, "open": 4044.31, "high": 4044.31, "low": 3987.15, "close": 4015.39, "volume": 334.76632, "close_time": 1635328799999}, {"open_time": 1635328800000, "open": 4016.92, "high": 4028.62, "low": 3959.36, "close": 4018.81, "volume": 340.18376, "close_time": 1635332399999}, {"open_time": 1635332400000, "open": 4016.8, "high": 4046.15, "low": 3987.17, "close": 3992.91, "volume": 132.41084, "close_time": 1635335999999}, {"open_time": 1635336000000, "open": 3989.83, "high": 4023.56, "low": 3960.89, "close": 4009.79, "volume": 543.1371, "close_time": 1635339599999}, {"open_time": 1635339600000, "open": 4009.92, "high": 4027.57, "low": 3990.0, "close": 3995.14, "volume": 273.91548, "close_time": 1635343199999}, {"open_time": 1635343200000, "open": 3993.21, "high": 4040.25, "low": 3966.32, "close": 4011.84, "volume": 274.3705, "close_time": 1635346799999}, {"open_time": 1635346800000, "open": 4014.62, "high": 4033.24, "low": 3983.41, "close": 3996.86, "volume": 195.40125, "close_time": 1635350399999}, {"open_time": 1635350400000, "open": 3991.59, "high": 4006.38, "low": 3932.78, "close": 3980.39, "volume": 401.03744, "close_time": 1635353999999}, {"open_time": 1635354000000, "open": 3977.37, "high": 4004.94, "low": 3977.37, "close": 3988.5, "volume": 71.92739, "close_time": 1635357599999}, {"open_time": 1635357600000, "open": 3992.84, "high": 4005.91, "low": 3964.85, "close": 3966.89, "volume": 99.30299, "close_time": 1635361199999}, {"open_time": 1635361200000, "open": 3966.55, "high": 4005.26, "low": 3912.93, "close": 4000.13, "volume": 647.06412, "close_time": 1635364799999}, {"open_time": 1635364800000, "open": 3997.48, "high": 4023.75, "low": 3960.1, "close": 3980.83, "volume": 274.65889, "close_time": 1635368399999}, {"open_time": 1635368400000, "open": 3982.77, "high": 4011.42, "low": 3973.0, "close": 3990.51, "volume": 117.80789, "close_time": 1635371999999}, {"open_time": 1635372000000, "open": 3995.88, "high": 3999.87, "low": 3958.1, "close": 3972.99, "volume": 198.71827, "close_time": 1635375599999}, {"open_time": 1635375600000, "open": 3975.56, "high": 3983.1, "low": 3910.51, "close": 3920.41, "volume": 241.99827, "close_time": 1635379199999}, {"open_time": 1635379200000, "open": 3922.37, "high": 3969.03, "low": 3914.14, "close": 3914.14, "volume": 203.96041, "close_time": 1635382799999}, {"open_time": 1635382800000, "open": 3913.23, "high": 3994.94, "low": 3891.17, "close": 3994.94, "volume": 345.48993, "close_time": 1635386399999}, {"open_time": 1635386400000, "open": 3994.94, "high": 3999.79, "low": 3971.0, "close": 3998.12, "volume": 164.46035, "close_time": 1635389999999}, {"open_time": 1635390000000, "open": 3996.1, "high": 4020.33, "low": 3975.72, "close": 3994.91, "volume": 142.99004, "close_time": 1635393599999}, {"open_time": 1635393600000, "open": 3997.9, "high": 4020.34, "low": 3983.0, "close": 3995.47, "volume": 247.87694, "close_time": 1635397199999}, {"open_time": 1635397200000, "open": 3995.47, "high": 4020.63, "low": 3992.38, "close": 4016.2, "volume": 240.08444, "close_time": 1635400799999}, {"open_time": 1635400800000, "open": 4020.59, "high": 4036.17, "low": 3981.75, "close": 4022.8, "volume": 285.94245, "close_time": 1635404399999}, {"open_time": 1635404400000, "open": 4023.0, "high": 4040.25, "low": 4007.91, "close": 4010.42, "volume": 91.90066, "close_time": 1635407999999}, {"open_time": 1635408000000, "open": 4016.23, "high": 4140.84, "low": 4011.88, "close": 4131.87, "volume": 191.09337, "close_time": 1635411599999}, {"open_time": 1635411600000, "open": 4138.56, "high": 4162.14, "low": 4108.06, "close": 4162.14, "volume": 93.8184, "close_time": 1635415199999}, {"open_time": 1635415200000, "open": 4162.14, "high": 4175.22, "low": 4138.82, "close": 4146.46, "volume": 86.60344, "close_time": 1635418799999}, {"open_time": 1635418800000, "open": 4152.06, "high": 4155.53, "low": 4118.57, "close": 4151.7, "volume": 102.3823, "close_time": 1635422399999}, {"open_time": 1635422400000, "open": 4150.76, "high": 4188.55, "low": 4138.79, "close": 4178.2, "volume": 268.40398, "close_time": 1635425999999}, {"open_time": 1635426000000, "open": 4175.99, "high": 4205.38, "low": 4159.14, "close": 4189.81, "volume": 114.95973, "close_time": 1635429599999}, {"open_time": 1635429600000, "open": 4189.81, "high": 4190.0, "low": 4161.48, "close": 4185.26, "volume": 170.33058, "close_time": 1635433199999}, {"open_time": 1635433200000, "open": 4189.27, "high": 4191.13, "low": 4147.17, "close": 4157.48, "volume": 210.81463, "close_time": 1635436799999}, {"open_time": 1635436800000, "open": 4156.56, "high": 4196.01, "low": 4154.33, "close": 4182.4, "volume": 252.99234, "close_time": 1635440399999}, {"open_time": 1635440400000, "open": 4184.52, "high": 4231.95, "low": 4184.0, "close": 4222.76, "volume": 190.45427, "close_time": 1635443999999}, {"open_time": 1635444000000, "open": 4224.75, "high": 4224.75, "low": 4121.97, "close": 4178.94, "volume": 828.55815, "close_time": 1635447599999}, {"open_time": 1635447600000, "open": 4179.43, "high": 4268.42, "low": 4151.26, "close": 4259.58, "volume": 331.47522, "close_time": 1635451199999}, {"open_time": 1635451200000, "open": 4258.49, "high": 4295.0, "low": 4226.3, "close": 4250.54, "volume": 329.32264, "close_time": 1635454799999}, {"open_time": 1635454800000, "open": 4250.62, "high": 4263.15, "low": 4209.56, "close": 4250.21, "volume": 260.89494, "close_time": 1635458399999}, {"open_time": 1635458400000, "open": 4250.28, "high": 4277.55, "low": 4233.76, "close": 4252.21, "volume": 139.1238, "close_time": 1635461999999}, {"open_time": 1635462000000, "open": 4252.68, "high": 4291.45, "low": 4243.38, "close": 4285.44, "volume": 243.90037, "close_time": 1635465599999}, {"open_time": 1635465600000, "open": 4284.52, "high": 4359.42, "low": 4267.8, "close": 4354.66, "volume": 432.97816, "close_time": 1635469199999}, {"open_time": 1635469200000, "open": 4357.51, "high": 4405.26, "low": 4342.0, "close": 4353.97, "volume": 569.86168, "close_time": 1635472799999}, {"open_time": 1635472800000, "open": 4355.72, "high": 4387.75, "low": 4355.72, "close": 4360.53, "volume": 161.87846, "close_time": 1635476399999}, {"open_time": 1635476400000, "open": 4369.29, "high": 4401.69, "low": 4357.46, "close": 4379.76, "volume": 172.38263, "close_time": 1635479999999}, {"open_time": 1635480000000, "open": 4383.78, "high": 4388.5, "low": 4337.91, "close": 4359.06, "volume": 137.27439, "close_time": 1635483599999}, {"open_time": 1635483600000, "open": 4352.78, "high": 4357.41, "low": 4307.81, "close": 4318.56, "volume": 234.9142, "close_time": 1635487199999}, {"open_time": 1635487200000, "open": 4321.28, "high": 4353.57, "low": 4310.67, "close": 4340.68, "volume": 81.25084, "close_time": 1635490799999}, {"open_time": 1635490800000, "open": 4336.55, "high": 4336.55, "low": 4290.33, "close": 4309.06, "volume": 141.292, "close_time": 1635494399999}, {"open_time": 1635494400000, "open": 4308.36, "high": 4343.84, "low": 4293.65, "close": 4343.6, "volume": 139.07736, "close_time": 1635497999999}, {"open_time": 1635498000000, "open": 4340.39, "high": 4366.24, "low": 4326.1, "close": 4326.84, "volume": 89.98869, "close_time": 1635501599999}, {"open_time": 1635501600000, "open": 4331.43, "high": 4346.97, "low": 4310.0, "close": 4329.44, "volume": 103.65494, "close_time": 1635505199999}, {"open_time": 1635505200000, "open": 4333.17, "high": 4334.79, "low": 4280.5, "close": 4317.05, "volume": 187.31089, "close_time": 1635508799999}, {"open_time": 1635508800000, "open": 4318.77, "high": 4338.7, "low": 4297.97, "close": 4314.64, "volume": 137.55668, "close_time": 1635512399999}, {"open_time": 1635512400000, "open": 4317.74, "high": 4375.52, "low": 4301.65, "close": 4372.22, "volume": 203.16417, "close_time": 1635515999999}, {"open_time": 1635516000000, "open": 4369.98, "high": 4375.69, "low": 4327.04, "close": 4346.27, "volume": 229.34007, "close_time": 1635519599999}, {"open_time": 1635519600000, "open": 4339.22, "high": 4449.03, "low": 4339.22, "close": 4441.19, "volume": 542.08869, "close_time": 1635523199999}, {"open_time": 1635523200000, "open": 4441.18, "high": 4460.01, "low": 4406.8, "close": 4425.96, "volume": 267.24654, "close_time": 1635526799999}, {"open_time": 1635526800000, "open": 4425.64, "high": 4436.25, "low": 4413.76, "close": 4416.72, "volume": 99.12861, "close_time": 1635530399999}, {"open_time": 1635530400000, "open": 4417.71, "high": 4420.8, "low": 4365.72, "close": 4370.78, "volume": 167.39594, "close_time": 1635533999999}, {"open_time": 1635534000000, "open": 4373.89, "high": 4411.2, "low": 4346.35, "close": 4402.67, "volume": 216.50183, "close_time": 1635537599999}, {"open_time": 1635537600000, "open": 4403.71, "high": 4419.19, "low": 4391.07, "close": 4400.36, "volume": 96.35684, "close_time": 1635541199999}, {"open_time": 1635541200000, "open": 4409.07, "high": 4422.25, "low": 4386.45, "close": 4419.07, "volume": 64.56807, "close_time": 1635544799999}, {"open_time": 1635544800000, "open": 4422.25, "high": 4429.65, "low": 4392.72, "close": 4418.06, "volume": 51.12341, "close_time": 1635548399999}, {"open_time": 1635548400000, "open": 4418.06, "high": 4423.13, "low": 4381.91, "close": 4418.94, "volume": 156.61837, "close_time": 1635551999999}, {"open_time": 1635552000000, "open": 4419.19, "high": 4433.61, "low": 4360.27, "close": 4378.38, "volume": 192.23473, "close_time": 1635555599999}, {"open_time": 1635555600000, "open": 4374.73, "high": 4386.61, "low": 4352.52, "close": 4360.08, "volume": 116.48829, "close_time": 1635559199999}, {"open_time": 1635559200000, "open": 4363.23, "high": 4363.33, "low": 4340.0, "close": 4359.69, "volume": 77.13619, "close_time": 1635562799999}, {"open_time": 1635562800000, "open": 4358.86, "high": 4363.47, "low": 4328.02, "close": 4340.55, "volume": 110.33565, "close_time": 1635566399999}, {"open_time": 1635566400000, "open": 4343.42, "high": 4359.52, "low": 4333.52, "close": 4335.99, "volume": 55.55574, "close_time": 1635569999999}, {"open_time": 1635570000000, "open": 4334.62, "high": 4363.84, "low": 4329.61, "close": 4359.14, "volume": 72.12545, "close_time": 1635573599999}, {"open_time": 1635573600000, "open": 4358.09, "high": 4381.41, "low": 4346.8, "close": 4364.15, "volume": 41.33994, "close_time": 1635577199999}, {"open_time": 1635577200000, "open": 4358.58, "high": 4364.8, "low": 4346.48, "close": 4348.12, "volume": 23.98175, "close_time": 1635580799999}, {"open_time": 1635580800000, "open": 4350.91, "high": 4351.68, "low": 4291.9, "close": 4318.43, "volume": 160.72029, "close_time": 1635584399999}, {"open_time": 1635584400000, "open": 4314.9, "high": 4334.31, "low": 4312.58, "close": 4321.86, "volume": 20.98986, "close_time": 1635587999999}, {"open_time": 1635588000000, "open": 4322.01, "high": 4348.24, "low": 4306.36, "close": 4342.77, "volume": 24.08739, "close_time": 1635591599999}, {"open_time": 1635591600000, "open": 4342.45, "high": 4357.62, "low": 4329.82, "close": 4332.07, "volume": 25.40001, "close_time": 1635595199999}, {"open_time": 1635595200000, "open": 4330.82, "high": 4334.36, "low": 4316.22, "close": 4327.42, "volume": 82.43828, "close_time": 1635598799999}, {"open_time": 1635598800000, "open": 4321.17, "high": 4348.27, "low": 4296.38, "close": 4314.1, "volume": 105.31367, "close_time": 1635602399999}, {"open_time": 1635602400000, "open": 4309.81, "high": 4319.24, "low": 4235.27, "close": 4278.0, "volume": 222.11372, "close_time": 1635605999999}, {"open_time": 1635606000000, "open": 4273.72, "high": 4294.66, "low": 4271.94, "close": 4285.78, "volume": 123.88605, "close_time": 1635609599999}, {"open_time": 1635609600000, "open": 4283.43, "high": 4306.6, "low": 4267.24, "close": 4278.16, "volume": 78.3568, "close_time": 1635613199999}, {"open_time": 1635613200000, "open": 4283.19, "high": 4322.77, "low": 4275.92, "close": 4301.95, "volume": 78.52575, "close_time": 1635616799999}, {"open_time": 1635616800000, "open": 4305.32, "high": 4320.97, "low": 4294.46, "close": 4320.97, "volume": 44.49495, "close_time": 1635620399999}, {"open_time": 1635620400000, "open": 4323.09, "high": 4339.28, "low": 4318.19, "close": 4336.92, "volume": 90.27483, "close_time": 1635623999999}, {"open_time": 1635624000000, "open": 4336.31, "high": 4343.94, "low": 4303.52, "close": 4307.11, "volume": 49.83068, "close_time": 1635627599999}, {"open_time": 1635627600000, "open": 4307.12, "high": 4316.55, "low": 4283.13, "close": 4283.13, "volume": 63.60108, "close_time": 1635631199999}, {"open_time": 1635631200000, "open": 4285.93, "high": 4298.15, "low": 4250.0, "close": 4289.01, "volume": 134.6364, "close_time": 1635634799999}, {"open_time": 1635634800000, "open": 4283.68, "high": 4328.0, "low": 4279.51, "close": 4321.57, "volume": 84.40963, "close_time": 1635638399999}, {"open_time": 1635638400000, "open": 4322.38, "high": 4394.04, "low": 4318.41, "close": 4381.88, "volume": 156.70877, "close_time": 1635641999999}, {"open_time": 1635642000000, "open": 4384.3, "high": 4394.04, "low": 4351.91, "close": 4356.39, "volume": 141.23355, "close_time": 1635645599999}, {"open_time": 1635645600000, "open": 4364.16, "high": 4390.93, "low": 4354.86, "close": 4368.93, "volume": 83.46847, "close_time": 1635649199999}, {"open_time": 1635649200000, "open": 4367.34, "high": 4379.66, "low": 4354.63, "close": 4370.65, "volume": 59.90666, "close_time": 1635652799999}, {"open_time": 1635652800000, "open": 4375.76, "high": 4383.07, "low": 4361.32, "close": 4368.89, "volume": 79.33608, "close_time": 1635656399999}, {"open_time": 1635656400000, "open": 4366.65, "high": 4372.99, "low": 4315.74, "close": 4332.9, "volume": 148.33258, "close_time": 1635659999999}, {"open_time": 1635660000000, "open": 4325.88, "high": 4335.17, "low": 4299.49, "close": 4315.1, "volume": 76.03732, "close_time": 1635663599999}, {"open_time": 1635663600000, "open": 4317.85, "high": 4332.76, "low": 4310.03, "close": 4315.0, "volume": 37.25504, "close_time": 1635667199999}, {"open_time": 1635667200000, "open": 4318.88, "high": 4318.88, "low": 4258.42, "close": 4277.72, "volume": 85.99478, "close_time": 1635670799999}, {"open_time": 1635670800000, "open": 4270.45, "high": 4272.87, "low": 4241.91, "close": 4264.36, "volume": 64.37071, "close_time": 1635674399999}, {"open_time": 1635674400000, "open": 4260.07, "high": 4279.48, "low": 4221.55, "close": 4251.39, "volume": 133.90959, "close_time": 1635677999999}, {"open_time": 1635678000000, "open": 4249.32, "high": 4264.65, "low": 4192.03, "close": 4201.4, "volume": 165.4068, "close_time": 1635681599999}, {"open_time": 1635681600000, "open": 4200.0, "high": 4221.37, "low": 4166.03, "close": 4187.61, "volume": 469.67868, "close_time": 1635685199999}, {"open_time": 1635685200000, "open": 4185.64, "high": 4219.21, "low": 4168.42, "close": 4206.28, "volume": 132.0872, "close_time": 1635688799999}, {"open_time": 1635688800000, "open": 4198.85, "high": 4233.33, "low": 4186.92, "close": 4202.49, "volume": 196.58384, "close_time": 1635692399999}, {"open_time": 1635692400000, "open": 4200.0, "high": 4225.18, "low": 4195.56, "close": 4215.0, "volume": 105.82134, "close_time": 1635695999999}, {"open_time": 1635696000000, "open": 4215.0, "high": 4242.28, "low": 4192.03, "close": 4234.04, "volume": 119.04327, "close_time": 1635699599999}, {"open_time": 1635699600000, "open": 4239.9, "high": 4257.83, "low": 4227.02, "close": 4242.21, "volume": 59.12663, "close_time": 1635703199999}, {"open_time": 1635703200000, "open": 4241.24, "high": 4253.19, "low": 4215.63, "close": 4251.19, "volume": 41.07743, "close_time": 1635706799999}, {"open_time": 1635706800000, "open": 4252.44, "high": 4258.79, "low": 4245.05, "close": 4247.3, "volume": 39.78076, "close_time": 1635710399999}, {"open_time": 1635710400000, "open": 4242.91, "high": 4271.4, "low": 4230.19, "close": 4263.58, "volume": 49.39763, "close_time": 1635713999999}, {"open_time": 1635714000000, "open": 4264.61, "high": 4327.97, "low": 4264.22, "close": 4307.66, "volume": 140.92494, "close_time": 1635717599999}, {"open_time": 1635717600000, "open": 4307.66, "high": 4315.66, "low": 4291.52, "close": 4299.15, "volume": 54.83668, "close_time": 1635721199999}, {"open_time": 1635721200000, "open": 4297.97, "high": 4302.45, "low": 4270.91, "close": 4285.55, "volume": 67.4722, "close_time": 1635724799999}, {"open_time": 1635724800000, "open": 4289.25, "high": 4323.26, "low": 4278.56, "close": 4315.47, "volume": 145.38543, "close_time": 1635728399999}, {"open_time": 1635728400000, "open": 4321.67, "high": 4324.34, "low": 4292.0, "close": 4292.0, "volume": 156.95158, "close_time": 1635731999999}, {"open_time": 1635732000000, "open": 4295.65, "high": 4305.0, "low": 4191.98, "close": 4235.83, "volume": 664.91115, "close_time": 1635735599999}, {"open_time": 1635735600000, "open": 4232.83, "high": 4239.58, "low": 4176.76, "close": 4191.09, "volume": 161.74578, "close_time": 1635739199999}, {"open_time": 1635739200000, "open": 4189.4, "high": 4241.93, "low": 4146.16, "close": 4233.5, "volume": 315.74116, "close_time": 1635742799999}, {"open_time": 1635742800000, "open": 4230.24, "high": 4251.32, "low": 4224.16, "close": 4224.16, "volume": 403.82029, "close_time": 1635746399999}, {"open_time": 1635746400000, "open": 4224.16, "high": 4256.99, "low": 4198.67, "close": 4235.03, "volume": 58.84504, "close_time": 1635749999999}, {"open_time": 1635750000000, "open": 4242.71, "high": 4319.88, "low": 4242.71, "close": 4298.82, "volume": 147.18438, "close_time": 1635753599999}, {"open_time": 1635753600000, "open": 4304.09, "high": 4338.74, "low": 4296.38, "close": 4311.26, "volume": 122.45306, "close_time": 1635757199999}, {"open_time": 1635757200000, "open": 4313.14, "high": 4343.26, "low": 4311.21, "close": 4317.47, "volume": 42.20712, "close_time": 1635760799999}, {"open_time": 1635760800000, "open": 4325.63, "high": 4334.1, "low": 4315.13, "close": 4329.22, "volume": 29.85703, "close_time": 1635764399999}, {"open_time": 1635764400000, "open": 4332.91, "high": 4354.3, "low": 4309.67, "close": 4314.74, "volume": 137.21662, "close_time": 1635767999999}, {"open_time": 1635768000000, "open": 4321.56, "high": 4373.88, "low": 4321.33, "close": 4347.46, "volume": 483.37015, "close_time": 1635771599999}, {"open_time": 1635771600000, "open": 4346.9, "high": 4376.0, "low": 4337.31, "close": 4372.73, "volume": 124.75096, "close_time": 1635775199999}, {"open_time": 1635775200000, "open": 4376.2, "high": 4380.88, "low": 4311.03, "close": 4328.95, "volume": 111.6474, "close_time": 1635778799999}, {"open_time": 1635778800000, "open": 4335.63, "high": 4352.29, "low": 4326.08, "close": 4340.37, "volume": 74.74894, "close_time": 1635782399999}, {"open_time": 1635782400000, "open": 4349.61, "high": 4354.67, "low": 4294.89, "close": 4297.22, "volume": 167.53493, "close_time": 1635785999999}, {"open_time": 1635786000000, "open": 4297.73, "high": 4302.9, "low": 4270.91, "close": 4283.98, "volume": 77.23711, "close_time": 1635789599999}, {"open_time": 1635789600000, "open": 4280.73, "high": 4302.61, "low": 4265.42, "close": 4296.18, "volume": 99.78473, "close_time": 1635793199999}, {"open_time": 1635793200000, "open": 4292.11, "high": 4365.61, "low": 4280.32, "close": 4365.61, "volume": 112.91176, "close_time": 1635796799999}, {"open_time": 1635796800000, "open": 4364.18, "high": 4364.18, "low": 4300.21, "close": 4307.01, "volume": 182.68743, "close_time": 1635800399999}, {"open_time": 1635800400000, "open": 4309.92, "high": 4332.93, "low": 4278.23, "close": 4297.34, "volume": 218.12598, "close_time": 1635803999999}, {"open_time": 1635804000000, "open": 4296.32, "high": 4336.84, "low": 4295.0, "close": 4306.32, "volume": 121.6145, "close_time": 1635807599999}, {"open_time": 1635807600000, "open": 4306.1, "high": 4334.94, "low": 4306.1, "close": 4319.95, "volume": 47.70343, "close_time": 1635811199999}, {"open_time": 1635811200000, "open": 4318.39, "high": 4348.54, "low": 4285.1, "close": 4311.75, "volume": 101.06433, "close_time": 1635814799999}, {"open_time": 1635814800000, "open": 4311.53, "high": 4343.84, "low": 4297.99, "close": 4323.09, "volume": 204.49226, "close_time": 1635818399999}, {"open_time": 1635818400000, "open": 4324.27, "high": 4329.27, "low": 4302.75, "close": 4308.74, "volume": 92.94275, "close_time": 1635821999999}, {"open_time": 1635822000000, "open": 4302.94, "high": 4322.13, "low": 4300.4, "close": 4321.33, "volume": 54.13298, "close_time": 1635825599999}, {"open_time": 1635825600000, "open": 4321.03, "high": 4370.21, "low": 4317.17, "close": 4362.99, "volume": 161.21238, "close_time": 1635829199999}, {"open_time": 1635829200000, "open": 4364.25, "high": 4370.19, "low": 4340.24, "close": 4363.65, "volume": 178.29557, "close_time": 1635832799999}, {"open_time": 1635832800000, "open": 4366.43, "high": 4388.13, "low": 4350.91, "close": 4376.09, "volume": 168.55953, "close_time": 1635836399999}, {"open_time": 1635836400000, "open": 4374.12, "high": 4378.22, "low": 4329.61, "close": 4341.5, "volume": 182.91864, "close_time": 1635839999999}, {"open_time": 1635840000000, "open": 4341.94, "high": 4363.3, "low": 4333.57, "close": 4357.88, "volume": 49.60814, "close_time": 1635843599999}, {"open_time": 1635843600000, "open": 4350.18, "high": 4438.98, "low": 4340.92, "close": 4434.34, "volume": 271.66802, "close_time": 1635847199999}, {"open_time": 1635847200000, "open": 4429.66, "high": 4478.06, "low": 4425.24, "close": 4442.21, "volume": 380.9071, "close_time": 1635850799999}, {"open_time": 1635850800000, "open": 4445.44, "high": 4452.35, "low": 4412.75, "close": 4413.85, "volume": 79.77949, "close_time": 1635854399999}, {"open_time": 1635854400000, "open": 4418.79, "high": 4448.79, "low": 4418.69, "close": 4433.14, "volume": 161.21609, "close_time": 1635857999999}, {"open_time": 1635858000000, "open": 4438.91, "high": 4489.83, "low": 4438.43, "close": 4489.02, "volume": 180.68635, "close_time": 1635861599999}, {"open_time": 1635861600000, "open": 4489.83, "high": 4494.66, "low": 4456.65, "close": 4468.94, "volume": 172.20097, "close_time": 1635865199999}, {"open_time": 1635865200000, "open": 4469.39, "high": 4521.38, "low": 4469.39, "close": 4512.59, "volume": 442.87599, "close_time": 1635868799999}, {"open_time": 1635868800000, "open": 4512.34, "high": 4518.49, "low": 4481.01, "close": 4499.54, "volume": 177.195, "close_time": 1635872399999}, {"open_time": 1635872400000, "open": 4500.22, "high": 4502.05, "low": 4475.6, "close": 4476.97, "volume": 69.03193, "close_time": 1635875999999}, {"open_time": 1635876000000, "open": 4482.43, "high": 4504.41, "low": 4476.84, "close": 4495.2, "volume": 77.43787, "close_time": 1635879599999}, {"open_time": 1635879600000, "open": 4496.3, "high": 4519.08, "low": 4492.04, "close": 4512.02, "volume": 104.47884, "close_time": 1635883199999}, {"open_time": 1635883200000, "open": 4508.93, "high": 4529.0, "low": 4491.67, "close": 4500.7, "volume": 180.06606, "close_time": 1635886799999}, {"open_time": 1635886800000, "open": 4502.3, "high": 4527.33, "low": 4483.98, "close": 4527.33, "volume": 175.76425, "close_time": 1635890399999}, {"open_time": 1635890400000, "open": 4529.41, "high": 4558.15, "low": 4518.2, "close": 4542.16, "volume": 171.92985, "close_time": 1635893999999}, {"open_time": 1635894000000, "open": 4546.41, "high": 4599.51, "low": 4546.41, "close": 4590.0, "volume": 188.91026, "close_time": 1635897599999}, {"open_time": 1635897600000, "open": 4591.46, "high": 4637.22, "low": 4553.63, "close": 4631.96, "volume": 253.22555, "close_time": 1635901199999}, {"open_time": 1635901200000, "open": 4630.48, "high": 4640.0, "low": 4600.25, "close": 4611.37, "volume": 376.78985, "close_time": 1635904799999}, {"open_time": 1635904800000, "open": 4611.37, "high": 4611.37, "low": 4575.56, "close": 4599.94, "volume": 143.02173, "close_time": 1635908399999}, {"open_time": 1635908400000, "open": 4594.25, "high": 4599.09, "low": 4576.55, "close": 4589.32, "volume": 53.81997, "close_time": 1635911999999}, {"open_time": 1635912000000, "open": 4587.27, "high": 4590.7, "low": 4534.5, "close": 4539.03, "volume": 113.64959, "close_time": 1635915599999}, {"open_time": 1635915600000, "open": 4539.26, "high": 4572.51, "low": 4539.26, "close": 4561.29, "volume": 106.95129, "close_time": 1635919199999}, {"open_time": 1635919200000, "open": 4560.04, "high": 4570.5, "low": 4548.9, "close": 4557.05, "volume": 62.01838, "close_time": 1635922799999}, {"open_time": 1635922800000, "open": 4552.85, "high": 4614.74, "low": 4552.85, "close": 4608.51, "volume": 178.71155, "close_time": 1635926399999}, {"open_time": 1635926400000, "open": 4606.17, "high": 4608.96, "low": 4577.22, "close": 4581.37, "volume": 52.22694, "close_time": 1635929999999}, {"open_time": 1635930000000, "open": 4577.92, "high": 4615.24, "low": 4572.83, "close": 4595.42, "volume": 49.91592, "close_time": 1635933599999}, {"open_time": 1635933600000, "open": 4593.34, "high": 4607.98, "low": 4574.57, "close": 4574.57, "volume": 35.52053, "close_time": 1635937199999}, {"open_time": 1635937200000, "open": 4581.72, "high": 4581.72, "low": 4552.23, "close": 4579.24, "volume": 53.27627, "close_time": 1635940799999}, {"open_time": 1635940800000, "open": 4579.24, "high": 4579.24, "low": 4497.1, "close": 4523.83, "volume": 143.36604, "close_time": 1635944399999}, {"open_time": 1635944400000, "open": 4517.14, "high": 4554.6, "low": 4474.46, "close": 4489.41, "volume": 250.66618, "close_time": 1635947999999}, {"open_time": 1635948000000, "open": 4481.9, "high": 4519.22, "low": 4454.78, "close": 4514.11, "volume": 197.61725, "close_time": 1635951599999}, {"open_time": 1635951600000, "open": 4511.36, "high": 4547.45, "low": 4499.05, "close": 4543.7, "volume": 73.62244, "close_time": 1635955199999}, {"open_time": 1635955200000, "open": 4547.45, "high": 4562.6, "low": 4510.47, "close": 4517.76, "volume": 163.87373, "close_time": 1635958799999}, {"open_time": 1635958800000, "open": 4518.92, "high": 4560.33, "low": 4518.3, "close": 4551.01, "volume": 86.73135, "close_time": 1635962399999}, {"open_time": 1635962400000, "open": 4547.97, "high": 4657.14, "low": 4499.44, "close": 4653.65, "volume": 401.48585, "close_time": 1635965999999}, {"open_time": 1635966000000, "open": 4654.12, "high": 4665.17, "low": 4615.96, "close": 4626.82, "volume": 131.38484, "close_time": 1635969599999}, {"open_time": 1635969600000, "open": 4625.44, "high": 4636.95, "low": 4603.59, "close": 4616.25, "volume": 72.05155, "close_time": 1635973199999}, {"open_time": 1635973200000, "open": 4616.24, "high": 4628.04, "low": 4595.32, "close": 4602.52, "volume": 70.77172, "close_time": 1635976799999}, {"open_time": 1635976800000, "open": 4607.98, "high": 4613.23, "low": 4579.92, "close": 4588.86, "volume": 108.86766, "close_time": 1635980399999}, {"open_time": 1635980400000, "open": 4591.86, "high": 4606.86, "low": 4575.91, "close": 4602.58, "volume": 179.2926, "close_time": 1635983999999}, {"open_time": 1635984000000, "open": 4604.91, "high": 4605.95, "low": 4557.23, "close": 4571.95, "volume": 148.33321, "close_time": 1635987599999}, {"open_time": 1635987600000, "open": 4569.35, "high": 4574.67, "low": 4554.18, "close": 4555.27, "volume": 110.41936, "close_time": 1635991199999}, {"open_time": 1635991200000, "open": 4556.25, "high": 4577.6, "low": 4553.2, "close": 4564.69, "volume": 86.5935, "close_time": 1635994799999}, {"open_time": 1635994800000, "open": 4564.92, "high": 4569.9, "low": 4541.55, "close": 4558.7, "volume": 90.15629, "close_time": 1635998399999}, {"open_time": 1635998400000, "open": 4557.03, "high": 4587.56, "low": 4557.03, "close": 4579.27, "volume": 95.4116, "close_time": 1636001999999}, {"open_time": 1636002000000, "open": 4580.9, "high": 4582.12, "low": 4532.89, "close": 4539.84, "volume": 49.5844, "close_time": 1636005599999}, {"open_time": 1636005600000, "open": 4541.19, "high": 4573.65, "low": 4536.07, "close": 4572.86, "volume": 126.17274, "close_time": 1636009199999}, {"open_time": 1636009200000, "open": 4573.06, "high": 4581.67, "low": 4515.91, "close": 4517.01, "volume": 144.36773, "close_time": 1636012799999}, {"open_time": 1636012800000, "open": 4519.55, "high": 4556.06, "low": 4499.95, "close": 4501.49, "volume": 108.76415, "close_time": 1636016399999}, {"open_time": 1636016400000, "open": 4501.49, "high": 4527.33, "low": 4482.19, "close": 4526.8, "volume": 154.87088, "close_time": 1636019999999}, {"open_time": 1636020000000, "open": 4523.9, "high": 4543.51, "low": 4503.97, "close": 4535.0, "volume": 95.52676, "close_time": 1636023599999}, {"open_time": 1636023600000, "open": 4535.91, "high": 4543.29, "low": 4492.92, "close": 4508.37, "volume": 57.5755, "close_time": 1636027199999}, {"open_time": 1636027200000, "open": 4505.49, "high": 4539.13, "low": 4505.49, "close": 4538.38, "volume": 36.75566, "close_time": 1636030799999}, {"open_time": 1636030800000, "open": 4538.38, "high": 4555.17, "low": 4515.92, "close": 4549.86, "volume": 136.85045, "close_time": 1636034399999}, {"open_time": 1636034400000, "open": 4549.85, "high": 4585.54, "low": 4528.38, "close": 4531.38, "volume": 194.46344, "close_time": 1636037999999}, {"open_time": 1636038000000, "open": 4528.53, "high": 4533.91, "low": 4461.09, "close": 4481.61, "volume": 208.08227, "close_time": 1636041599999}, {"open_time": 1636041600000, "open": 4480.44, "high": 4500.0, "low": 4439.32, "close": 4470.45, "volume": 302.2096, "close_time": 1636045199999}, {"open_time": 1636045200000, "open": 4466.77, "high": 4480.5, "low": 4441.73, "close": 4442.26, "volume": 166.77383, "close_time": 1636048799999}, {"open_time": 1636048800000, "open": 4441.22, "high": 4480.49, "low": 4419.52, "close": 4443.6, "volume": 182.8296, "close_time": 1636052399999}, {"open_time": 1636052400000, "open": 4441.22, "high": 4490.18, "low": 4440.11, "close": 4486.35, "volume": 117.24836, "close_time": 1636055999999}, {"open_time": 1636056000000, "open": 4485.97, "high": 4522.66, "low": 4480.74, "close": 4512.28, "volume": 171.99752, "close_time": 1636059599999}, {"open_time": 1636059600000, "open": 4512.28, "high": 4529.77, "low": 4503.78, "close": 4521.55, "volume": 52.56165, "close_time": 1636063199999}, {"open_time": 1636063200000, "open": 4525.08, "high": 4532.67, "low": 4500.59, "close": 4513.76, "volume": 72.19361, "close_time": 1636066799999}, {"open_time": 1636066800000, "open": 4514.48, "high": 4536.55, "low": 4510.46, "close": 4534.57, "volume": 66.15695, "close_time": 1636070399999}, {"open_time": 1636070400000, "open": 4533.46, "high": 4535.71, "low": 4469.24, "close": 4473.35, "volume": 107.35187, "close_time": 1636073999999}, {"open_time": 1636074000000, "open": 4472.95, "high": 4525.88, "low": 4470.94, "close": 4525.88, "volume": 89.97117, "close_time": 1636077599999}, {"open_time": 1636077600000, "open": 4527.04, "high": 4533.63, "low": 4503.78, "close": 4505.68, "volume": 194.39237, "close_time": 1636081199999}, {"open_time": 1636081200000, "open": 4507.67, "high": 4558.61, "low": 4502.46, "close": 4544.37, "volume": 192.04906, "close_time": 1636084799999}, {"open_time": 1636084800000, "open": 4541.12, "high": 4541.12, "low": 4530.0, "close": 4530.15, "volume": 41.67216, "close_time": 1636088399999}, {"open_time": 1636088400000, "open": 4531.31, "high": 4538.38, "low": 4517.8, "close": 4538.38, "volume": 43.25135, "close_time": 1636091999999}, {"open_time": 1636092000000, "open": 4540.72, "high": 4569.76, "low": 4528.38, "close": 4530.35, "volume": 199.8728, "close_time": 1636095599999}, {"open_time": 1636095600000, "open": 4530.55, "high": 4551.32, "low": 4528.04, "close": 4529.13, "volume": 37.68806, "close_time": 1636099199999}, {"open_time": 1636099200000, "open": 4532.74, "high": 4539.15, "low": 4519.19, "close": 4539.15, "volume": 33.94438, "close_time": 1636102799999}, {"open_time": 1636102800000, "open": 4536.96, "high": 4546.72, "low": 4498.84, "close": 4509.53, "volume": 54.40173, "close_time": 1636106399999}, {"open_time": 1636106400000, "open": 4509.57, "high": 4519.01, "low": 4489.42, "close": 4499.87, "volume": 51.29456, "close_time": 1636109999999}, {"open_time": 1636110000000, "open": 4496.38, "high": 4516.55, "low": 4472.81, "close": 4474.31, "volume": 97.34031, "close_time": 1636113599999}, {"open_time": 1636113600000, "open": 4472.73, "high": 4498.66, "low": 4455.87, "close": 4497.52, "volume": 85.47674, "close_time": 1636117199999}, {"open_time": 1636117200000, "open": 4494.84, "high": 4533.81, "low": 4491.59, "close": 4518.32, "volume": 132.80512, "close_time": 1636120799999}, {"open_time": 1636120800000, "open": 4518.96, "high": 4525.41, "low": 4480.68, "close": 4485.75, "volume": 83.35261, "close_time": 1636124399999}, {"open_time": 1636124400000, "open": 4485.75, "high": 4486.73, "low": 4451.05, "close": 4463.38, "volume": 103.1494, "close_time": 1636127999999}, {"open_time": 1636128000000, "open": 4462.93, "high": 4486.89, "low": 4456.46, "close": 4482.7, "volume": 93.61467, "close_time": 1636131599999}, {"open_time": 1636131600000, "open": 4479.09, "high": 4493.61, "low": 4476.3, "close": 4483.27, "volume": 40.82288, "close_time": 1636135199999}, {"open_time": 1636135200000, "open": 4480.21, "high": 4510.13, "low": 4479.08, "close": 4499.4, "volume": 111.61919, "close_time": 1636138799999}, {"open_time": 1636138800000, "open": 4499.86, "high": 4499.86, "low": 4475.81, "close": 4495.27, "volume": 65.8685, "close_time": 1636142399999}, {"open_time": 1636142400000, "open": 4495.23, "high": 4495.23, "low": 4436.27, "close": 4450.22, "volume": 123.39039, "close_time": 1636145999999}, {"open_time": 1636146000000, "open": 4449.7, "high": 4481.87, "low": 4448.63, "close": 4458.28, "volume": 152.67852, "close_time": 1636149599999}, {"open_time": 1636149600000, "open": 4460.03, "high": 4481.59, "low": 4455.75, "close": 4479.97, "volume": 96.32524, "close_time": 1636153199999}, {"open_time": 1636153200000, "open": 4480.6, "high": 4483.85, "low": 4456.99, "close": 4473.64, "volume": 184.98203, "close_time": 1636156799999}, {"open_time": 1636156800000, "open": 4472.94, "high": 4507.28, "low": 4456.83, "close": 4501.45, "volume": 87.38384, "close_time": 1636160399999}, {"open_time": 1636160400000, "open": 4505.2, "high": 4507.51, "low": 4476.69, "close": 4497.4, "volume": 97.78666, "close_time": 1636163999999}, {"open_time": 1636164000000, "open": 4500.03, "high": 4504.29, "low": 4474.29, "close": 4480.62, "volume": 32.34345, "close_time": 1636167599999}, {"open_time": 1636167600000, "open": 4480.62, "high": 4498.57, "low": 4475.0, "close": 4494.13, "volume": 31.41857, "close_time": 1636171199999}, {"open_time": 1636171200000, "open": 4492.23, "high": 4498.71, "low": 4477.17, "close": 4496.2, "volume": 36.93362, "close_time": 1636174799999}, {"open_time": 1636174800000, "open": 4496.2, "high": 4514.91, "low": 4490.67, "close": 4506.92, "volume": 69.90386, "close_time": 1636178399999}, {"open_time": 1636178400000, "open": 4510.0, "high": 4514.23, "low": 4485.97, "close": 4488.07, "volume": 21.03707, "close_time": 1636181999999}, {"open_time": 1636182000000, "open": 4491.25, "high": 4491.75, "low": 4458.0, "close": 4469.19, "volume": 74.29447, "close_time": 1636185599999}, {"open_time": 1636185600000, "open": 4472.1, "high": 4495.88, "low": 4465.0, "close": 4470.95, "volume": 65.9509, "close_time": 1636189199999}, {"open_time": 1636189200000, "open": 4469.37, "high": 4480.09, "low": 4462.0, "close": 4462.0, "volume": 22.53926, "close_time": 1636192799999}, {"open_time": 1636192800000, "open": 4462.0, "high": 4468.95, "low": 4390.56, "close": 4390.56, "volume": 214.83547, "close_time": 1636196399999}, {"open_time": 1636196400000, "open": 4390.37, "high": 4393.86, "low": 4341.39, "close": 4372.67, "volume": 241.95895, "close_time": 1636199999999}, {"open_time": 1636200000000, "open": 4366.34, "high": 4377.0, "low": 4325.98, "close": 4363.83, "volume": 516.96549, "close_time": 1636203599999}, {"open_time": 1636203600000, "open": 4361.55, "high": 4396.51, "low": 4360.68, "close": 4380.54, "volume": 115.34809, "close_time": 1636207199999}, {"open_time": 1636207200000, "open": 4375.28, "high": 4408.54, "low": 4369.13, "close": 4397.59, "volume": 93.7038, "close_time": 1636210799999}, {"open_time": 1636210800000, "open": 4396.69, "high": 4408.77, "low": 4390.0, "close": 4400.81, "volume": 44.49679, "close_time": 1636214399999}, {"open_time": 1636214400000, "open": 4399.47, "high": 4410.02, "low": 4384.65, "close": 4408.67, "volume": 46.68304, "close_time": 1636217999999}, {"open_time": 1636218000000, "open": 4408.67, "high": 4443.75, "low": 4406.97, "close": 4419.16, "volume": 121.6823, "close_time": 1636221599999}, {"open_time": 1636221600000, "open": 4419.38, "high": 4446.94, "low": 4419.38, "close": 4440.06, "volume": 65.97697, "close_time": 1636225199999}, {"open_time": 1636225200000, "open": 4442.58, "high": 4493.93, "low": 4440.06, "close": 4493.45, "volume": 129.44794, "close_time": 1636228799999}, {"open_time": 1636228800000, "open": 4493.93, "high": 4518.15, "low": 4480.5, "close": 4480.95, "volume": 123.16583, "close_time": 1636232399999}, {"open_time": 1636232400000, "open": 4483.43, "high": 4530.3, "low": 4482.47, "close": 4509.11, "volume": 77.21066, "close_time": 1636235999999}, {"open_time": 1636236000000, "open": 4511.82, "high": 4520.21, "low": 4495.39, "close": 4501.37, "volume": 50.44481, "close_time": 1636239599999}, {"open_time": 1636239600000, "open": 4502.36, "high": 4518.74, "low": 4497.84, "close": 4518.74, "volume": 40.28922, "close_time": 1636243199999}, {"open_time": 1636243200000, "open": 4519.64, "high": 4547.45, "low": 4499.35, "close": 4543.06, "volume": 139.5636, "close_time": 1636246799999}, {"open_time": 1636246800000, "open": 4545.64, "high": 4571.04, "low": 4543.04, "close": 4552.41, "volume": 260.58917, "close_time": 1636250399999}, {"open_time": 1636250400000, "open": 4554.57, "high": 4560.37, "low": 4534.5, "close": 4548.97, "volume": 56.764, "close_time": 1636253999999}, {"open_time": 1636254000000, "open": 4545.47, "high": 4554.03, "low": 4538.54, "close": 4550.56, "volume": 45.29335, "close_time": 1636257599999}, {"open_time": 1636257600000, "open": 4550.56, "high": 4569.67, "low": 4547.83, "close": 4550.62, "volume": 194.69816, "close_time": 1636261199999}, {"open_time": 1636261200000, "open": 4549.85, "high": 4550.05, "low": 4540.25, "close": 4543.4, "volume": 42.08167, "close_time": 1636264799999}, {"open_time": 1636264800000, "open": 4549.83, "high": 4561.8, "low": 4541.85, "close": 4545.59, "volume": 35.7336, "close_time": 1636268399999}, {"open_time": 1636268400000, "open": 4546.93, "high": 4554.36, "low": 4539.21, "close": 4541.53, "volume": 25.53852, "close_time": 1636271999999}, {"open_time": 1636272000000, "open": 4540.91, "high": 4553.15, "low": 4537.55, "close": 4546.94, "volume": 28.97179, "close_time": 1636275599999}, {"open_time": 1636275600000, "open": 4547.4, "high": 4590.11, "low": 4520.03, "close": 4583.21, "volume": 84.3938, "close_time": 1636279199999}, {"open_time": 1636279200000, "open": 4584.48, "high": 4616.63, "low": 4583.15, "close": 4587.34, "volume": 172.5028, "close_time": 1636282799999}, {"open_time": 1636282800000, "open": 4597.23, "high": 4598.6, "low": 4573.32, "close": 4592.01, "volume": 50.95737, "close_time": 1636286399999}, {"open_time": 1636286400000, "open": 4599.78, "high": 4613.32, "low": 4586.48, "close": 4594.3, "volume": 73.05776, "close_time": 1636289999999}, {"open_time": 1636290000000, "open": 4594.3, "high": 4615.51, "low": 4590.89, "close": 4608.89, "volume": 154.09246, "close_time": 1636293599999}, {"open_time": 1636293600000, "open": 4602.22, "high": 4624.76, "low": 4598.04, "close": 4598.26, "volume": 147.06667, "close_time": 1636297199999}, {"open_time": 1636297200000, "open": 4599.62, "high": 4610.0, "low": 4575.0, "close": 4607.19, "volume": 155.23115, "close_time": 1636300799999}, {"open_time": 1636300800000, "open": 4607.23, "high": 4617.7, "low": 4592.14, "close": 4592.16, "volume": 117.32139, "close_time": 1636304399999}, {"open_time": 1636304400000, "open": 4591.15, "high": 4611.95, "low": 4589.31, "close": 4611.95, "volume": 48.38925, "close_time": 1636307999999}, {"open_time": 1636308000000, "open": 4613.56, "high": 4616.51, "low": 4591.03, "close": 4611.38, "volume": 58.23563, "close_time": 1636311599999}, {"open_time": 1636311600000, "open": 4611.31, "high": 4619.61, "low": 4595.66, "close": 4605.26, "volume": 83.45126, "close_time": 1636315199999}, {"open_time": 1636315200000, "open": 4605.26, "high": 4625.97, "low": 4590.8, "close": 4622.35, "volume": 55.8028, "close_time": 1636318799999}, {"open_time": 1636318800000, "open": 4623.83, "high": 4636.12, "low": 4621.1, "close": 4626.7, "volume": 82.9995, "close_time": 1636322399999}, {"open_time": 1636322400000, "open": 4628.74, "high": 4629.57, "low": 4588.51, "close": 4592.6, "volume": 58.33982, "close_time": 1636325999999}, {"open_time": 1636326000000, "open": 4600.0, "high": 4615.95, "low": 4596.16, "close": 4615.95, "volume": 43.1163, "close_time": 1636329599999}, {"open_time": 1636329600000, "open": 4613.65, "high": 4700.0, "low": 4613.65, "close": 4690.52, "volume": 349.99039, "close_time": 1636333199999}, {"open_time": 1636333200000, "open": 4686.97, "high": 4707.82, "low": 4681.1, "close": 4690.0, "volume": 219.03432, "close_time": 1636336799999}, {"open_time": 1636336800000, "open": 4688.84, "high": 4711.66, "low": 4688.84, "close": 4699.58, "volume": 65.77055, "close_time": 1636340399999}, {"open_time": 1636340400000, "open": 4699.72, "high": 4737.73, "low": 4699.6, "close": 4717.69, "volume": 174.02987, "close_time": 1636343999999}, {"open_time": 1636344000000, "open": 4720.66, "high": 4726.67, "low": 4708.23, "close": 4713.79, "volume": 72.21323, "close_time": 1636347599999}, {"open_time": 1636347600000, "open": 4713.78, "high": 4728.93, "low": 4713.78, "close": 4719.9, "volume": 57.52581, "close_time": 1636351199999}, {"open_time": 1636351200000, "open": 4722.18, "high": 4768.23, "low": 4716.35, "close": 4739.09, "volume": 162.46941, "close_time": 1636354799999}, {"open_time": 1636354800000, "open": 4738.25, "high": 4747.1, "low": 4715.94, "close": 4724.48, "volume": 47.33659, "close_time": 1636358399999}, {"open_time": 1636358400000, "open": 4724.76, "high": 4739.73, "low": 4710.4, "close": 4738.94, "volume": 34.2861, "close_time": 1636361999999}, {"open_time": 1636362000000, "open": 4738.94, "high": 4740.0, "low": 4714.41, "close": 4722.11, "volume": 55.3808, "close_time": 1636365599999}, {"open_time": 1636365600000, "open": 4722.59, "high": 4734.77, "low": 4716.0, "close": 4730.59, "volume": 43.18293, "close_time": 1636369199999}, {"open_time": 1636369200000, "open": 4733.54, "high": 4734.0, "low": 4719.6, "close": 4731.12, "volume": 19.61817, "close_time": 1636372799999}, {"open_time": 1636372800000, "open": 4730.99, "high": 4743.5, "low": 4722.91, "close": 4738.43, "volume": 58.76799, "close_time": 1636376399999}, {"open_time": 1636376400000, "open": 4741.7, "high": 4762.93, "low": 4712.32, "close": 4715.46, "volume": 116.49184, "close_time": 1636379999999}, {"open_time": 1636380000000, "open": 4717.15, "high": 4732.23, "low": 4705.25, "close": 4712.52, "volume": 95.6951, "close_time": 1636383599999}, {"open_time": 1636383600000, "open": 4712.69, "high": 4776.37, "low": 4709.3, "close": 4763.88, "volume": 111.94862, "close_time": 1636387199999}, {"open_time": 1636387200000, "open": 4766.66, "high": 4782.57, "low": 4750.51, "close": 4769.8, "volume": 133.09945, "close_time": 1636390799999}, {"open_time": 1636390800000, "open": 4769.8, "high": 4794.32, "low": 4768.34, "close": 4783.05, "volume": 116.04626, "close_time": 1636394399999}, {"open_time": 1636394400000, "open": 4782.77, "high": 4787.93, "low": 4774.04, "close": 4776.94, "volume": 61.30931, "close_time": 1636397999999}, {"open_time": 1636398000000, "open": 4777.01, "high": 4788.77, "low": 4750.94, "close": 4750.94, "volume": 60.0989, "close_time": 1636401599999}, {"open_time": 1636401600000, "open": 4750.83, "high": 4765.68, "low": 4730.05, "close": 4760.53, "volume": 101.82987, "close_time": 1636405199999}, {"open_time": 1636405200000, "open": 4756.4, "high": 4786.53, "low": 4750.89, "close": 4770.8, "volume": 113.10454, "close_time": 1636408799999}, {"open_time": 1636408800000, "open": 4772.77, "high": 4780.51, "low": 4757.55, "close": 4780.51, "volume": 29.04156, "close_time": 1636412399999}, {"open_time": 1636412400000, "open": 4777.77, "high": 4823.15, "low": 4766.48, "close": 4809.61, "volume": 177.97606, "close_time": 1636415999999}, {"open_time": 1636416000000, "open": 4806.11, "high": 4809.51, "low": 4780.79, "close": 4790.92, "volume": 124.46721, "close_time": 1636419599999}, {"open_time": 1636419600000, "open": 4788.77, "high": 4803.41, "low": 4781.01, "close": 4794.4, "volume": 64.10564, "close_time": 1636423199999}, {"open_time": 1636423200000, "open": 4795.11, "high": 4799.3, "low": 4777.26, "close": 4788.17, "volume": 79.31857, "close_time": 1636426799999}, {"open_time": 1636426800000, "open": 4787.0, "high": 4816.12, "low": 4778.0, "close": 4816.12, "volume": 104.60199, "close_time": 1636430399999}, {"open_time": 1636430400000, "open": 4812.59, "high": 4815.42, "low": 4795.0, "close": 4806.05, "volume": 59.91515, "close_time": 1636433999999}, {"open_time": 1636434000000, "open": 4808.84, "high": 4826.03, "low": 4803.12, "close": 4823.73, "volume": 57.81689, "close_time": 1636437599999}, {"open_time": 1636437600000, "open": 4824.66, "high": 4838.44, "low": 4799.29, "close": 4811.06, "volume": 129.85897, "close_time": 1636441199999}, {"open_time": 1636441200000, "open": 4812.43, "high": 4817.39, "low": 4777.61, "close": 4787.07, "volume": 49.52815, "close_time": 1636444799999}, {"open_time": 1636444800000, "open": 4785.28, "high": 4810.35, "low": 4773.65, "close": 4809.08, "volume": 57.10347, "close_time": 1636448399999}, {"open_time": 1636448400000, "open": 4808.27, "high": 4821.59, "low": 4801.7, "close": 4816.3, "volume": 39.96363, "close_time": 1636451999999}, {"open_time": 1636452000000, "open": 4817.19, "high": 4817.19, "low": 4794.55, "close": 4799.1, "volume": 47.52128, "close_time": 1636455599999}, {"open_time": 1636455600000, "open": 4799.11, "high": 4801.49, "low": 4750.86, "close": 4774.31, "volume": 80.82422, "close_time": 1636459199999}, {"open_time": 1636459200000, "open": 4775.32, "high": 4787.97, "low": 4756.55, "close": 4780.07, "volume": 50.6276, "close_time": 1636462799999}, {"open_time": 1636462800000, "open": 4782.96, "high": 4811.78, "low": 4782.96, "close": 4811.78, "volume": 76.22121, "close_time": 1636466399999}, {"open_time": 1636466400000, "open": 4811.77, "high": 4832.32, "low": 4788.07, "close": 4788.07, "volume": 99.38282, "close_time": 1636469999999}, {"open_time": 1636470000000, "open": 4789.81, "high": 4826.74, "low": 4761.68, "close": 4788.57, "volume": 162.5755, "close_time": 1636473599999}, {"open_time": 1636473600000, "open": 4792.49, "high": 4796.36, "low": 4762.06, "close": 4773.22, "volume": 124.61378, "close_time": 1636477199999}, {"open_time": 1636477200000, "open": 4772.99, "high": 4785.0, "low": 4737.5, "close": 4773.95, "volume": 159.60953, "close_time": 1636480799999}, {"open_time": 1636480800000, "open": 4774.56, "high": 4791.52, "low": 4744.0, "close": 4744.0, "volume": 56.90624, "close_time": 1636484399999}, {"open_time": 1636484400000, "open": 4743.8, "high": 4749.83, "low": 4714.69, "close": 4749.83, "volume": 79.90079, "close_time": 1636487999999}, {"open_time": 1636488000000, "open": 4750.25, "high": 4775.59, "low": 4732.82, "close": 4775.42, "volume": 56.40213, "close_time": 1636491599999}, {"open_time": 1636491600000, "open": 4775.42, "high": 4800.77, "low": 4765.27, "close": 4797.72, "volume": 60.56213, "close_time": 1636495199999}, {"open_time": 1636495200000, "open": 4797.98, "high": 4797.98, "low": 4747.27, "close": 4754.05, "volume": 54.54617, "close_time": 1636498799999}, {"open_time": 1636498800000, "open": 4762.33, "high": 4762.34, "low": 4716.13, "close": 4730.81, "volume": 83.62087, "close_time": 1636502399999}, {"open_time": 1636502400000, "open": 4734.48, "high": 4757.44, "low": 4701.24, "close": 4722.0, "volume": 108.07737, "close_time": 1636505999999}, {"open_time": 1636506000000, "open": 4720.57, "high": 4742.76, "low": 4713.16, "close": 4729.95, "volume": 66.87859, "close_time": 1636509599999}, {"open_time": 1636509600000, "open": 4729.95, "high": 4751.71, "low": 4729.16, "close": 4737.59, "volume": 88.18914, "close_time": 1636513199999}, {"open_time": 1636513200000, "open": 4736.3, "high": 4736.3, "low": 4675.5, "close": 4689.49, "volume": 157.6788, "close_time": 1636516799999}, {"open_time": 1636516800000, "open": 4690.24, "high": 4716.04, "low": 4678.68, "close": 4716.04, "volume": 56.70749, "close_time": 1636520399999}, {"open_time": 1636520400000, "open": 4714.29, "high": 4714.29, "low": 4696.81, "close": 4703.5, "volume": 44.04628, "close_time": 1636523999999}, {"open_time": 1636524000000, "open": 4700.56, "high": 4739.92, "low": 4697.58, "close": 4739.92, "volume": 69.95886, "close_time": 1636527599999}, {"open_time": 1636527600000, "open": 4739.92, "high": 4743.0, "low": 4710.16, "close": 4716.63, "volume": 39.23883, "close_time": 1636531199999}, {"open_time": 1636531200000, "open": 4716.14, "high": 4732.94, "low": 4706.33, "close": 4708.58, "volume": 78.40491, "close_time": 1636534799999}, {"open_time": 1636534800000, "open": 4710.96, "high": 4719.71, "low": 4699.69, "close": 4707.19, "volume": 47.58923, "close_time": 1636538399999}, {"open_time": 1636538400000, "open": 4707.75, "high": 4750.78, "low": 4707.75, "close": 4739.29, "volume": 50.81625, "close_time": 1636541999999}, {"open_time": 1636542000000, "open": 4739.54, "high": 4754.02, "low": 4728.67, "close": 4728.67, "volume": 44.79117, "close_time": 1636545599999}, {"open_time": 1636545600000, "open": 4728.67, "high": 4752.72, "low": 4699.41, "close": 4707.53, "volume": 59.04966, "close_time": 1636549199999}, {"open_time": 1636549200000, "open": 4709.57, "high": 4800.73, "low": 4694.73, "close": 4794.78, "volume": 213.88152, "close_time": 1636552799999}, {"open_time": 1636552800000, "open": 4795.64, "high": 4866.21, "low": 4791.36, "close": 4846.73, "volume": 238.82412, "close_time": 1636556399999}, {"open_time": 1636556400000, "open": 4847.1, "high": 4858.25, "low": 4831.79, "close": 4847.19, "volume": 130.29034, "close_time": 1636559999999}, {"open_time": 1636560000000, "open": 4847.19, "high": 4865.52, "low": 4833.42, "close": 4845.61, "volume": 120.08955, "close_time": 1636563599999}, {"open_time": 1636563600000, "open": 4847.9, "high": 4852.84, "low": 4825.76, "close": 4837.77, "volume": 86.8629, "close_time": 1636567199999}, {"open_time": 1636567200000, "open": 4840.0, "high": 4840.0, "low": 4763.81, "close": 4783.13, "volume": 159.54675, "close_time": 1636570799999}, {"open_time": 1636570800000, "open": 4783.13, "high": 4808.06, "low": 4696.01, "close": 4700.0, "volume": 205.18987, "close_time": 1636574399999}, {"open_time": 1636574400000, "open": 4704.36, "high": 4722.26, "low": 4580.53, "close": 4637.18, "volume": 584.36679, "close_time": 1636577999999}, {"open_time": 1636578000000, "open": 4635.33, "high": 4658.81, "low": 4456.71, "close": 4551.35, "volume": 2955.77549, "close_time": 1636581599999}, {"open_time": 1636581600000, "open": 4549.47, "high": 4655.82, "low": 4523.25, "close": 4635.82, "volume": 153.58026, "close_time": 1636585199999}, {"open_time": 1636585200000, "open": 4634.44, "high": 4640.83, "low": 4581.41, "close": 4631.17, "volume": 84.25921, "close_time": 1636588799999}, {"open_time": 1636588800000, "open": 4628.45, "high": 4631.4, "low": 4577.97, "close": 4625.19, "volume": 143.61735, "close_time": 1636592399999}, {"open_time": 1636592400000, "open": 4624.47, "high": 4630.29, "low": 4594.15, "close": 4620.16, "volume": 316.79416, "close_time": 1636595999999}, {"open_time": 1636596000000, "open": 4614.42, "high": 4614.42, "low": 4581.51, "close": 4613.07, "volume": 160.79477, "close_time": 1636599599999}, {"open_time": 1636599600000, "open": 4613.31, "high": 4648.48, "low": 4603.15, "close": 4635.95, "volume": 142.40024, "close_time": 1636603199999}, {"open_time": 1636603200000, "open": 4634.6, "high": 4638.93, "low": 4623.63, "close": 4635.0, "volume": 42.01718, "close_time": 1636606799999}, {"open_time": 1636606800000, "open": 4634.11, "high": 4659.97, "low": 4633.06, "close": 4656.02, "volume": 48.53648, "close_time": 1636610399999}, {"open_time": 1636610400000, "open": 4657.59, "high": 4676.04, "low": 4641.04, "close": 4669.58, "volume": 51.57792, "close_time": 1636613999999}, {"open_time": 1636614000000, "open": 4669.57, "high": 4696.42, "low": 4669.57, "close": 4693.53, "volume": 78.65426, "close_time": 1636617599999}, {"open_time": 1636617600000, "open": 4692.56, "high": 4720.0, "low": 4653.85, "close": 4718.82, "volume": 83.08416, "close_time": 1636621199999}, {"open_time": 1636621200000, "open": 4720.0, "high": 4742.01, "low": 4700.57, "close": 4733.44, "volume": 110.74214, "close_time": 1636624799999}, {"open_time": 1636624800000, "open": 4733.1, "high": 4733.11, "low": 4692.13, "close": 4707.06, "volume": 42.07808, "close_time": 1636628399999}, {"open_time": 1636628400000, "open": 4705.91, "high": 4721.07, "low": 4696.3, "close": 4721.07, "volume": 37.87495, "close_time": 1636631999999}, {"open_time": 1636632000000, "open": 4722.09, "high": 4730.67, "low": 4674.48, "close": 4715.33, "volume": 187.27529, "close_time": 1636635599999}, {"open_time": 1636635600000, "open": 4716.5, "high": 4722.38, "low": 4694.32, "close": 4701.95, "volume": 84.97092, "close_time": 1636639199999}, {"open_time": 1636639200000, "open": 4702.42, "high": 4760.59, "low": 4678.66, "close": 4737.6, "volume": 199.73794, "close_time": 1636642799999}, {"open_time": 1636642800000, "open": 4735.11, "high": 4755.93, "low": 4707.43, "close": 4721.29, "volume": 83.9157, "close_time": 1636646399999}, {"open_time": 1636646400000, "open": 4720.79, "high": 4780.64, "low": 4717.55, "close": 4767.87, "volume": 155.19529, "close_time": 1636649999999}, {"open_time": 1636650000000, "open": 4775.19, "high": 4775.2, "low": 4180.0, "close": 4750.12, "volume": 577.7644, "close_time": 1636653599999}, {"open_time": 1636653600000, "open": 4752.81, "high": 4759.99, "low": 4722.33, "close": 4729.71, "volume": 67.31583, "close_time": 1636657199999}, {"open_time": 1636657200000, "open": 4729.44, "high": 4762.56, "low": 4729.44, "close": 4757.15, "volume": 105.68168, "close_time": 1636660799999}, {"open_time": 1636660800000, "open": 4759.99, "high": 4776.46, "low": 4730.62, "close": 4732.37, "volume": 230.02329, "close_time": 1636664399999}, {"open_time": 1636664400000, "open": 4731.02, "high": 4753.81, "low": 4728.68, "close": 4743.07, "volume": 74.21335, "close_time": 1636667999999}, {"open_time": 1636668000000, "open": 4736.65, "high": 4763.41, "low": 4731.42, "close": 4752.21, "volume": 44.2216, "close_time": 1636671599999}, {"open_time": 1636671600000, "open": 4749.49, "high": 4749.65, "low": 4714.59, "close": 4721.54, "volume": 37.88496, "close_time": 1636675199999}, {"open_time": 1636675200000, "open": 4718.55, "high": 4738.27, "low": 4696.45, "close": 4727.01, "volume": 79.80686, "close_time": 1636678799999}, {"open_time": 1636678800000, "open": 4726.78, "high": 4788.68, "low": 4690.18, "close": 4783.92, "volume": 129.87257, "close_time": 1636682399999}, {"open_time": 1636682400000, "open": 4788.01, "high": 4807.0, "low": 4770.35, "close": 4788.2, "volume": 114.55775, "close_time": 1636685999999}, {"open_time": 1636686000000, "open": 4789.95, "high": 4792.82, "low": 4761.72, "close": 4773.87, "volume": 57.15483, "close_time": 1636689599999}, {"open_time": 1636689600000, "open": 4773.87, "high": 4784.2, "low": 4755.0, "close": 4779.9, "volume": 43.43634, "close_time": 1636693199999}, {"open_time": 1636693200000, "open": 4780.49, "high": 4782.56, "low": 4737.5, "close": 4738.84, "volume": 56.66917, "close_time": 1636696799999}, {"open_time": 1636696800000, "open": 4738.82, "high": 4747.45, "low": 4714.97, "close": 4717.47, "volume": 31.66649, "close_time": 1636700399999}, {"open_time": 1636700400000, "open": 4716.43, "high": 4727.56, "low": 4692.94, "close": 4707.7, "volume": 69.47126, "close_time": 1636703999999}, {"open_time": 1636704000000, "open": 4711.06, "high": 4737.48, "low": 4690.99, "close": 4732.24, "volume": 50.51974, "close_time": 1636707599999}, {"open_time": 1636707600000, "open": 4730.12, "high": 4732.47, "low": 4612.01, "close": 4615.48, "volume": 132.8427, "close_time": 1636711199999}, {"open_time": 1636711200000, "open": 4613.11, "high": 4647.31, "low": 4602.72, "close": 4606.25, "volume": 76.20684, "close_time": 1636714799999}, {"open_time": 1636714800000, "open": 4608.4, "high": 4637.37, "low": 4577.41, "close": 4591.38, "volume": 141.27655, "close_time": 1636718399999}, {"open_time": 1636718400000, "open": 4595.72, "high": 4632.81, "low": 4557.07, "close": 4598.02, "volume": 348.9044, "close_time": 1636721999999}, {"open_time": 1636722000000, "open": 4594.14, "high": 4615.74, "low": 4540.55, "close": 4604.6, "volume": 248.2799, "close_time": 1636725599999}, {"open_time": 1636725600000, "open": 4604.59, "high": 4618.6, "low": 4577.86, "close": 4586.83, "volume": 145.89218, "close_time": 1636729199999}, {"open_time": 1636729200000, "open": 4584.9, "high": 4600.94, "low": 4553.64, "close": 4572.45, "volume": 142.31599, "close_time": 1636732799999}, {"open_time": 1636732800000, "open": 4572.75, "high": 4599.51, "low": 4509.35, "close": 4572.13, "volume": 307.87099, "close_time": 1636736399999}, {"open_time": 1636736400000, "open": 4571.61, "high": 4618.51, "low": 4561.38, "close": 4615.86, "volume": 132.00037, "close_time": 1636739999999}, {"open_time": 1636740000000, "open": 4616.1, "high": 4668.91, "low": 4616.1, "close": 4640.0, "volume": 210.9172, "close_time": 1636743599999}, {"open_time": 1636743600000, "open": 4639.5, "high": 4658.1, "low": 4623.46, "close": 4655.78, "volume": 64.51537, "close_time": 1636747199999}, {"open_time": 1636747200000, "open": 4655.1, "high": 4680.71, "low": 4655.1, "close": 4667.0, "volume": 96.63823, "close_time": 1636750799999}, {"open_time": 1636750800000, "open": 4671.0, "high": 4693.93, "low": 4650.85, "close": 4654.17, "volume": 73.6398, "close_time": 1636754399999}, {"open_time": 1636754400000, "open": 4656.38, "high": 4661.14, "low": 4631.57, "close": 4637.33, "volume": 28.04025, "close_time": 1636757999999}, {"open_time": 1636758000000, "open": 4644.24, "high": 4686.75, "low": 4644.24, "close": 4668.55, "volume": 78.24669, "close_time": 1636761599999}, {"open_time": 1636761600000, "open": 4665.53, "high": 4707.7, "low": 4665.04, "close": 4684.89, "volume": 150.1856, "close_time": 1636765199999}, {"open_time": 1636765200000, "open": 4691.79, "high": 4692.93, "low": 4630.6, "close": 4630.6, "volume": 128.61149, "close_time": 1636768799999}, {"open_time": 1636768800000, "open": 4632.84, "high": 4650.12, "low": 4621.77, "close": 4629.9, "volume": 165.04091, "close_time": 1636772399999}, {"open_time": 1636772400000, "open": 4631.33, "high": 4647.94, "low": 4629.2, "close": 4638.91, "volume": 47.63318, "close_time": 1636775999999}, {"open_time": 1636776000000, "open": 4634.76, "high": 4647.7, "low": 4613.56, "close": 4620.47, "volume": 95.02109, "close_time": 1636779599999}, {"open_time": 1636779600000, "open": 4620.52, "high": 4634.68, "low": 4611.1, "close": 4616.69, "volume": 44.21083, "close_time": 1636783199999}, {"open_time": 1636783200000, "open": 4622.11, "high": 4651.77, "low": 4618.42, "close": 4649.6, "volume": 44.95486, "close_time": 1636786799999}, {"open_time": 1636786800000, "open": 4649.6, "high": 4650.07, "low": 4625.06, "close": 4648.57, "volume": 55.24366, "close_time": 1636790399999}, {"open_time": 1636790400000, "open": 4646.04, "high": 4646.51, "low": 4619.67, "close": 4625.69, "volume": 32.18488, "close_time": 1636793999999}, {"open_time": 1636794000000, "open": 4625.68, "high": 4625.69, "low": 4583.76, "close": 4592.79, "volume": 64.58886, "close_time": 1636797599999}, {"open_time": 1636797600000, "open": 4594.3, "high": 4617.33, "low": 4588.31, "close": 4613.92, "volume": 24.18261, "close_time": 1636801199999}, {"open_time": 1636801200000, "open": 4614.14, "high": 4619.53, "low": 4599.68, "close": 4609.22, "volume": 34.92789, "close_time": 1636804799999}, {"open_time": 1636804800000, "open": 4609.63, "high": 4629.25, "low": 4599.47, "close": 4606.75, "volume": 32.89664, "close_time": 1636808399999}, {"open_time": 1636808400000, "open": 4600.9, "high": 4624.0, "low": 4600.9, "close": 4615.46, "volume": 48.27633, "close_time": 1636811999999}, {"open_time": 1636812000000, "open": 4615.46, "high": 4696.26, "low": 4615.46, "close": 4672.14, "volume": 230.38269, "close_time": 1636815599999}, {"open_time": 1636815600000, "open": 4675.98, "high": 4691.4, "low": 4666.05, "close": 4677.67, "volume": 63.06962, "close_time": 1636819199999}, {"open_time": 1636819200000, "open": 4677.47, "high": 4700.45, "low": 4671.55, "close": 4674.42, "volume": 105.25729, "close_time": 1636822799999}, {"open_time": 1636822800000, "open": 4674.42, "high": 4685.11, "low": 4662.19, "close": 4685.11, "volume": 47.39379, "close_time": 1636826399999}, {"open_time": 1636826400000, "open": 4686.59, "high": 4689.27, "low": 4646.19, "close": 4652.29, "volume": 101.70961, "close_time": 1636829999999}, {"open_time": 1636830000000, "open": 4653.88, "high": 4653.88, "low": 4620.98, "close": 4643.87, "volume": 102.15031, "close_time": 1636833599999}, {"open_time": 1636833600000, "open": 4643.18, "high": 4663.15, "low": 4641.97, "close": 4661.63, "volume": 37.7108, "close_time": 1636837199999}, {"open_time": 1636837200000, "open": 4661.97, "high": 4661.97, "low": 4642.99, "close": 4655.7, "volume": 43.71515, "close_time": 1636840799999}, {"open_time": 1636840800000, "open": 4656.45, "high": 4659.43, "low": 4640.37, "close": 4640.37, "volume": 21.94908, "close_time": 1636844399999}, {"open_time": 1636844400000, "open": 4641.68, "high": 4656.98, "low": 4634.68, "close": 4643.7, "volume": 42.47072, "close_time": 1636847999999}, {"open_time": 1636848000000, "open": 4641.76, "high": 4695.2, "low": 4636.14, "close": 4673.04, "volume": 122.88237, "close_time": 1636851599999}, {"open_time": 1636851600000, "open": 4676.55, "high": 4680.24, "low": 4648.58, "close": 4662.2, "volume": 69.24149, "close_time": 1636855199999}, {"open_time": 1636855200000, "open": 4661.91, "high": 4667.97, "low": 4633.46, "close": 4636.37, "volume": 38.12938, "close_time": 1636858799999}, {"open_time": 1636858800000, "open": 4635.85, "high": 4649.15, "low": 4623.46, "close": 4628.84, "volume": 68.27663, "close_time": 1636862399999}, {"open_time": 1636862400000, "open": 4624.54, "high": 4648.17, "low": 4624.54, "close": 4631.04, "volume": 44.31919, "close_time": 1636865999999}, {"open_time": 1636866000000, "open": 4633.43, "high": 4646.46, "low": 4624.52, "close": 4642.79, "volume": 57.64832, "close_time": 1636869599999}, {"open_time": 1636869600000, "open": 4642.5, "high": 4654.83, "low": 4632.65, "close": 4637.42, "volume": 81.67763, "close_time": 1636873199999}, {"open_time": 1636873200000, "open": 4637.03, "high": 4640.16, "low": 4595.21, "close": 4600.35, "volume": 131.57528, "close_time": 1636876799999}, {"open_time": 1636876800000, "open": 4597.52, "high": 4603.16, "low": 4572.66, "close": 4582.91, "volume": 87.43589, "close_time": 1636880399999}, {"open_time": 1636880400000, "open": 4581.97, "high": 4604.0, "low": 4567.74, "close": 4589.15, "volume": 67.48206, "close_time": 1636883999999}, {"open_time": 1636884000000, "open": 4588.37, "high": 4614.99, "low": 4584.75, "close": 4608.03, "volume": 37.42008, "close_time": 1636887599999}, {"open_time": 1636887600000, "open": 4606.79, "high": 4613.07, "low": 4595.22, "close": 4612.84, "volume": 32.87513, "close_time": 1636891199999}, {"open_time": 1636891200000, "open": 4612.87, "high": 4634.97, "low": 4592.68, "close": 4615.11, "volume": 75.98933, "close_time": 1636894799999}, {"open_time": 1636894800000, "open": 4617.38, "high": 4627.27, "low": 4612.68, "close": 4621.36, "volume": 32.19734, "close_time": 1636898399999}, {"open_time": 1636898400000, "open": 4610.53, "high": 4610.53, "low": 4580.53, "close": 4594.41, "volume": 74.36617, "close_time": 1636901999999}, {"open_time": 1636902000000, "open": 4592.7, "high": 4593.99, "low": 4576.82, "close": 4584.68, "volume": 48.74255, "close_time": 1636905599999}, {"open_time": 1636905600000, "open": 4582.78, "high": 4590.82, "low": 4526.31, "close": 4533.09, "volume": 124.80127, "close_time": 1636909199999}, {"open_time": 1636909200000, "open": 4532.74, "high": 4562.82, "low": 4515.28, "close": 4556.92, "volume": 91.59637, "close_time": 1636912799999}, {"open_time": 1636912800000, "open": 4555.11, "high": 4569.76, "low": 4530.92, "close": 4546.86, "volume": 58.2375, "close_time": 1636916399999}, {"open_time": 1636916400000, "open": 4545.18, "high": 4547.38, "low": 4523.25, "close": 4544.95, "volume": 102.73176, "close_time": 1636919999999}, {"open_time": 1636920000000, "open": 4544.96, "high": 4559.46, "low": 4535.2, "close": 4553.16, "volume": 65.58417, "close_time": 1636923599999}, {"open_time": 1636923600000, "open": 4549.08, "high": 4592.91, "low": 4542.01, "close": 4571.12, "volume": 172.44779, "close_time": 1636927199999}, {"open_time": 1636927200000, "open": 4576.77, "high": 4597.94, "low": 4570.42, "close": 4574.81, "volume": 26.93601, "close_time": 1636930799999}, {"open_time": 1636930800000, "open": 4571.91, "high": 4630.65, "low": 4546.56, "close": 4626.55, "volume": 174.11072, "close_time": 1636934399999}, {"open_time": 1636934400000, "open": 4627.05, "high": 4695.7, "low": 4627.05, "close": 4675.68, "volume": 243.83923, "close_time": 1636937999999}, {"open_time": 1636938000000, "open": 4676.34, "high": 4724.28, "low": 4663.86, "close": 4720.17, "volume": 200.06911, "close_time": 1636941599999}, {"open_time": 1636941600000, "open": 4720.17, "high": 4722.67, "low": 4689.32, "close": 4692.74, "volume": 92.99016, "close_time": 1636945199999}, {"open_time": 1636945200000, "open": 4693.05, "high": 4709.76, "low": 4686.52, "close": 4701.7, "volume": 47.00678, "close_time": 1636948799999}, {"open_time": 1636948800000, "open": 4704.84, "high": 4724.67, "low": 4698.91, "close": 4705.71, "volume": 176.94757, "close_time": 1636952399999}, {"open_time": 1636952400000, "open": 4708.66, "high": 4713.49, "low": 4692.78, "close": 4692.78, "volume": 39.91729, "close_time": 1636955999999}, {"open_time": 1636956000000, "open": 4693.85, "high": 4709.08, "low": 4689.32, "close": 4695.76, "volume": 34.5836, "close_time": 1636959599999}, {"open_time": 1636959600000, "open": 4700.1, "high": 4701.75, "low": 4677.9, "close": 4682.48, "volume": 45.17231, "close_time": 1636963199999}, {"open_time": 1636963200000, "open": 4681.33, "high": 4723.18, "low": 4660.27, "close": 4714.7, "volume": 90.71994, "close_time": 1636966799999}, {"open_time": 1636966800000, "open": 4719.52, "high": 4746.06, "low": 4714.32, "close": 4722.75, "volume": 79.92109, "close_time": 1636970399999}, {"open_time": 1636970400000, "open": 4723.46, "high": 4741.09, "low": 4709.52, "close": 4736.86, "volume": 36.66796, "close_time": 1636973999999}, {"open_time": 1636974000000, "open": 4731.6, "high": 4731.69, "low": 4714.45, "close": 4718.61, "volume": 37.11672, "close_time": 1636977599999}, {"open_time": 1636977600000, "open": 4721.28, "high": 4749.41, "low": 4705.92, "close": 4740.6, "volume": 208.63009, "close_time": 1636981199999}, {"open_time": 1636981200000, "open": 4742.93, "high": 4770.7, "low": 4714.02, "close": 4719.39, "volume": 183.00259, "close_time": 1636984799999}, {"open_time": 1636984800000, "open": 4721.71, "high": 4721.71, "low": 4677.35, "close": 4682.91, "volume": 164.10252, "close_time": 1636988399999}, {"open_time": 1636988400000, "open": 4682.91, "high": 4684.35, "low": 4631.73, "close": 4651.22, "volume": 220.03024, "close_time": 1636991999999}, {"open_time": 1636992000000, "open": 4649.09, "high": 4658.21, "low": 4596.96, "close": 4613.5, "volume": 214.69997, "close_time": 1636995599999}, {"open_time": 1636995600000, "open": 4612.84, "high": 4626.08, "low": 4598.01, "close": 4607.84, "volume": 93.05255, "close_time": 1636999199999}, {"open_time": 1636999200000, "open": 4606.22, "high": 4607.56, "low": 4570.38, "close": 4585.6, "volume": 116.74041, "close_time": 1637002799999}, {"open_time": 1637002800000, "open": 4586.46, "high": 4605.54, "low": 4566.61, "close": 4597.71, "volume": 95.01589, "close_time": 1637006399999}, {"open_time": 1637006400000, "open": 4592.73, "high": 4593.71, "low": 4556.56, "close": 4563.04, "volume": 335.27885, "close_time": 1637009999999}, {"open_time": 1637010000000, "open": 4560.68, "high": 4580.48, "low": 4543.98, "close": 4571.02, "volume": 108.88456, "close_time": 1637013599999}, {"open_time": 1637013600000, "open": 4568.96, "high": 4581.77, "low": 4541.66, "close": 4581.77, "volume": 73.81765, "close_time": 1637017199999}, {"open_time": 1637017200000, "open": 4581.42, "high": 4585.66, "low": 4555.89, "close": 4560.89, "volume": 62.05737, "close_time": 1637020799999}, {"open_time": 1637020800000, "open": 4561.14, "high": 4561.14, "low": 4427.21, "close": 4441.29, "volume": 341.1572, "close_time": 1637024399999}, {"open_time": 1637024400000, "open": 4446.43, "high": 4446.66, "low": 4257.52, "close": 4400.68, "volume": 1243.18857, "close_time": 1637027999999}, {"open_time": 1637028000000, "open": 4399.27, "high": 4403.8, "low": 4342.85, "close": 4348.23, "volume": 134.4597, "close_time": 1637031599999}, {"open_time": 1637031600000, "open": 4346.87, "high": 4369.76, "low": 4279.22, "close": 4309.5, "volume": 361.51078, "close_time": 1637035199999}, {"open_time": 1637035200000, "open": 4308.26, "high": 4357.62, "low": 4265.38, "close": 4344.65, "volume": 482.3276, "close_time": 1637038799999}, {"open_time": 1637038800000, "open": 4343.2, "high": 4366.65, "low": 4331.0, "close": 4335.34, "volume": 86.07249, "close_time": 1637042399999}, {"open_time": 1637042400000, "open": 4337.04, "high": 4343.76, "low": 4289.83, "close": 4341.23, "volume": 254.10946, "close_time": 1637045999999}, {"open_time": 1637046000000, "open": 4339.32, "high": 4345.2, "low": 4286.67, "close": 4305.4, "volume": 164.18348, "close_time": 1637049599999}, {"open_time": 1637049600000, "open": 4310.81, "high": 4325.61, "low": 4293.11, "close": 4322.02, "volume": 74.25203, "close_time": 1637053199999}, {"open_time": 1637053200000, "open": 4323.05, "high": 4339.99, "low": 4225.9, "close": 4240.06, "volume": 262.0069, "close_time": 1637056799999}, {"open_time": 1637056800000, "open": 4238.15, "high": 4259.12, "low": 4106.23, "close": 4253.24, "volume": 888.23612, "close_time": 1637060399999}, {"open_time": 1637060400000, "open": 4250.37, "high": 4291.37, "low": 4241.37, "close": 4291.3, "volume": 255.36569, "close_time": 1637063999999}, {"open_time": 1637064000000, "open": 4289.48, "high": 4294.13, "low": 4223.71, "close": 4226.0, "volume": 200.54801, "close_time": 1637067599999}, {"open_time": 1637067600000, "open": 4227.92, "high": 4291.71, "low": 4223.84, "close": 4279.33, "volume": 142.10714, "close_time": 1637071199999}, {"open_time": 1637071200000, "open": 4275.96, "high": 4345.2, "low": 4272.01, "close": 4311.33, "volume": 238.31016, "close_time": 1637074799999}, {"open_time": 1637074800000, "open": 4310.78, "high": 4321.19, "low": 4275.6, "close": 4286.23, "volume": 106.58165, "close_time": 1637078399999}, {"open_time": 1637078400000, "open": 4286.23, "high": 4329.05, "low": 4282.54, "close": 4316.52, "volume": 174.10922, "close_time": 1637081999999}, {"open_time": 1637082000000, "open": 4319.26, "high": 4329.16, "low": 4288.04, "close": 4295.52, "volume": 87.50045, "close_time": 1637085599999}, {"open_time": 1637085600000, "open": 4295.52, "high": 4315.91, "low": 4237.84, "close": 4237.84, "volume": 115.55019, "close_time": 1637089199999}, {"open_time": 1637089200000, "open": 4237.84, "high": 4291.98, "low": 4232.85, "close": 4267.81, "volume": 141.62163, "close_time": 1637092799999}, {"open_time": 1637092800000, "open": 4264.91, "high": 4267.07, "low": 4163.0, "close": 4194.89, "volume": 336.41691, "close_time": 1637096399999}, {"open_time": 1637096400000, "open": 4194.89, "high": 4274.2, "low": 4192.07, "close": 4256.89, "volume": 309.76683, "close_time": 1637099999999}, {"open_time": 1637100000000, "open": 4257.85, "high": 4299.43, "low": 4257.67, "close": 4259.01, "volume": 100.30156, "close_time": 1637103599999}, {"open_time": 1637103600000, "open": 4261.58, "high": 4268.58, "low": 4208.29, "close": 4208.29, "volume": 113.11542, "close_time": 1637107199999}, {"open_time": 1637107200000, "open": 4206.81, "high": 4240.4, "low": 4167.17, "close": 4184.66, "volume": 159.73298, "close_time": 1637110799999}, {"open_time": 1637110800000, "open": 4183.58, "high": 4225.51, "low": 4129.8, "close": 4134.17, "volume": 157.27781, "close_time": 1637114399999}, {"open_time": 1637114400000, "open": 4138.9, "high": 4164.13, "low": 4116.2, "close": 4135.38, "volume": 132.94744, "close_time": 1637117999999}, {"open_time": 1637118000000, "open": 4141.67, "high": 4178.8, "low": 4064.97, "close": 4120.61, "volume": 387.87949, "close_time": 1637121599999}, {"open_time": 1637121600000, "open": 4122.77, "high": 4142.08, "low": 4079.29, "close": 4141.19, "volume": 289.28764, "close_time": 1637125199999}, {"open_time": 1637125200000, "open": 4142.04, "high": 4186.42, "low": 4129.32, "close": 4177.54, "volume": 102.23077, "close_time": 1637128799999}, {"open_time": 1637128800000, "open": 4177.27, "high": 4183.29, "low": 4146.19, "close": 4162.82, "volume": 84.01309, "close_time": 1637132399999}, {"open_time": 1637132400000, "open": 4167.62, "high": 4216.95, "low": 4146.64, "close": 4184.33, "volume": 81.87422, "close_time": 1637135999999}, {"open_time": 1637136000000, "open": 4183.9, "high": 4218.67, "low": 4174.42, "close": 4195.37, "volume": 117.37804, "close_time": 1637139599999}, {"open_time": 1637139600000, "open": 4190.16, "high": 4191.06, "low": 4121.84, "close": 4129.76, "volume": 223.23667, "close_time": 1637143199999}, {"open_time": 1637143200000, "open": 4128.98, "high": 4233.62, "low": 4101.99, "close": 4225.14, "volume": 254.60916, "close_time": 1637146799999}, {"open_time": 1637146800000, "open": 4225.14, "high": 4255.18, "low": 4209.33, "close": 4253.75, "volume": 239.88811, "close_time": 1637150399999}, {"open_time": 1637150400000, "open": 4255.89, "high": 4258.98, "low": 4233.14, "close": 4248.19, "volume": 70.2582, "close_time": 1637153999999}, {"open_time": 1637154000000, "open": 4245.47, "high": 4260.97, "low": 4222.3, "close": 4223.57, "volume": 55.06731, "close_time": 1637157599999}, {"open_time": 1637157600000, "open": 4231.85, "high": 4238.64, "low": 4171.46, "close": 4173.1, "volume": 94.25361, "close_time": 1637161199999}, {"open_time": 1637161200000, "open": 4179.59, "high": 4192.47, "low": 4142.96, "close": 4172.5, "volume": 121.00187, "close_time": 1637164799999}, {"open_time": 1637164800000, "open": 4173.74, "high": 4238.99, "low": 4150.09, "close": 4236.22, "volume": 188.26556, "close_time": 1637168399999}, {"open_time": 1637168400000, "open": 4233.18, "high": 4246.58, "low": 4202.0, "close": 4231.38, "volume": 91.92141, "close_time": 1637171999999}, {"open_time": 1637172000000, "open": 4238.7, "high": 4260.8, "low": 4229.58, "close": 4249.85, "volume": 97.3268, "close_time": 1637175599999}, {"open_time": 1637175600000, "open": 4245.98, "high": 4267.81, "low": 4223.63, "close": 4240.0, "volume": 60.60878, "close_time": 1637179199999}, {"open_time": 1637179200000, "open": 4240.08, "high": 4265.5, "low": 4213.68, "close": 4253.73, "volume": 157.57234, "close_time": 1637182799999}, {"open_time": 1637182800000, "open": 4257.59, "high": 4257.59, "low": 4211.89, "close": 4255.89, "volume": 60.79567, "close_time": 1637186399999}, {"open_time": 1637186400000, "open": 4255.89, "high": 4262.86, "low": 4218.93, "close": 4233.01, "volume": 35.73246, "close_time": 1637189999999}, {"open_time": 1637190000000, "open": 4234.52, "high": 4300.82, "low": 4220.16, "close": 4289.01, "volume": 47.24719, "close_time": 1637193599999}, {"open_time": 1637193600000, "open": 4288.42, "high": 4333.9, "low": 4271.24, "close": 4324.38, "volume": 155.75268, "close_time": 1637197199999}, {"open_time": 1637197200000, "open": 4324.38, "high": 4336.41, "low": 4289.38, "close": 4314.69, "volume": 94.97552, "close_time": 1637200799999}, {"open_time": 1637200800000, "open": 4312.52, "high": 4343.63, "low": 4303.01, "close": 4333.55, "volume": 136.01575, "close_time": 1637204399999}, {"open_time": 1637204400000, "open": 4338.6, "high": 4339.88, "low": 4279.22, "close": 4282.27, "volume": 94.86923, "close_time": 1637207999999}, {"open_time": 1637208000000, "open": 4277.86, "high": 4298.19, "low": 4255.31, "close": 4256.29, "volume": 153.9288, "close_time": 1637211599999}, {"open_time": 1637211600000, "open": 4254.78, "high": 4269.27, "low": 4235.61, "close": 4258.17, "volume": 90.12874, "close_time": 1637215199999}, {"open_time": 1637215200000, "open": 4257.02, "high": 4268.05, "low": 4232.38, "close": 4250.66, "volume": 51.77313, "close_time": 1637218799999}, {"open_time": 1637218800000, "open": 4248.37, "high": 4252.65, "low": 4225.7, "close": 4248.72, "volume": 57.68373, "close_time": 1637222399999}, {"open_time": 1637222400000, "open": 4249.51, "high": 4259.86, "low": 4229.52, "close": 4244.67, "volume": 61.05768, "close_time": 1637225999999}, {"open_time": 1637226000000, "open": 4240.54, "high": 4246.52, "low": 4182.93, "close": 4204.22, "volume": 163.40623, "close_time": 1637229599999}, {"open_time": 1637229600000, "open": 4210.21, "high": 4239.99, "low": 4183.86, "close": 4239.16, "volume": 77.44324, "close_time": 1637233199999}, {"open_time": 1637233200000, "open": 4239.14, "high": 4244.82, "low": 4185.67, "close": 4188.44, "volume": 84.96203, "close_time": 1637236799999}, {"open_time": 1637236800000, "open": 4188.44, "high": 4236.36, "low": 4162.93, "close": 4182.8, "volume": 209.71427, "close_time": 1637240399999}, {"open_time": 1637240400000, "open": 4181.97, "high": 4208.78, "low": 4148.47, "close": 4172.88, "volume": 195.62431, "close_time": 1637243999999}, {"open_time": 1637244000000, "open": 4167.97, "high": 4180.34, "low": 4129.3, "close": 4135.91, "volume": 213.12323, "close_time": 1637247599999}, {"open_time": 1637247600000, "open": 4136.75, "high": 4158.32, "low": 4050.81, "close": 4067.17, "volume": 658.08672, "close_time": 1637251199999}, {"open_time": 1637251200000, "open": 4069.54, "high": 4083.65, "low": 3998.64, "close": 3999.6, "volume": 556.80061, "close_time": 1637254799999}, {"open_time": 1637254800000, "open": 4000.0, "high": 4077.13, "low": 3959.56, "close": 4034.06, "volume": 632.66943, "close_time": 1637258399999}, {"open_time": 1637258400000, "open": 4040.85, "high": 4082.58, "low": 4038.72, "close": 4074.21, "volume": 209.4249, "close_time": 1637261999999}, {"open_time": 1637262000000, "open": 4073.1, "high": 4089.09, "low": 4061.36, "close": 4065.61, "volume": 173.34554, "close_time": 1637265599999}, {"open_time": 1637265600000, "open": 4065.54, "high": 4093.01, "low": 4035.43, "close": 4059.15, "volume": 178.28656, "close_time": 1637269199999}, {"open_time": 1637269200000, "open": 4060.48, "high": 4076.65, "low": 4009.55, "close": 4022.55, "volume": 66.55496, "close_time": 1637272799999}, {"open_time": 1637272800000, "open": 4024.01, "high": 4034.39, "low": 3965.85, "close": 3973.74, "volume": 202.65006, "close_time": 1637276399999}, {"open_time": 1637276400000, "open": 3971.25, "high": 4005.08, "low": 3957.16, "close": 3996.65, "volume": 229.80908, "close_time": 1637279999999}, {"open_time": 1637280000000, "open": 3995.92, "high": 4102.92, "low": 3974.54, "close": 4100.23, "volume": 494.95058, "close_time": 1637283599999}, {"open_time": 1637283600000, "open": 4103.06, "high": 4103.48, "low": 4037.04, "close": 4040.88, "volume": 239.06565, "close_time": 1637287199999}, {"open_time": 1637287200000, "open": 4041.08, "high": 4073.97, "low": 3988.44, "close": 3997.26, "volume": 259.22664, "close_time": 1637290799999}, {"open_time": 1637290800000, "open": 4000.0, "high": 4026.02, "low": 3979.96, "close": 4010.31, "volume": 167.93518, "close_time": 1637294399999}, {"open_time": 1637294400000, "open": 4009.03, "high": 4054.02, "low": 4007.42, "close": 4050.43, "volume": 88.78948, "close_time": 1637297999999}, {"open_time": 1637298000000, "open": 4051.66, "high": 4085.06, "low": 4037.75, "close": 4076.23, "volume": 110.08728, "close_time": 1637301599999}, {"open_time": 1637301600000, "open": 4077.13, "high": 4085.61, "low": 4052.02, "close": 4061.44, "volume": 46.44985, "close_time": 1637305199999}, {"open_time": 1637305200000, "open": 4061.15, "high": 4078.0, "low": 4040.91, "close": 4062.55, "volume": 90.50131, "close_time": 1637308799999}, {"open_time": 1637308800000, "open": 4062.53, "high": 4165.66, "low": 4062.53, "close": 4140.48, "volume": 149.83813, "close_time": 1637312399999}, {"open_time": 1637312400000, "open": 4141.82, "high": 4173.61, "low": 4141.82, "close": 4154.65, "volume": 48.94141, "close_time": 1637315999999}, {"open_time": 1637316000000, "open": 4154.44, "high": 4159.56, "low": 4127.52, "close": 4144.02, "volume": 68.4996, "close_time": 1637319599999}, {"open_time": 1637319600000, "open": 4152.55, "high": 4160.01, "low": 4107.79, "close": 4142.04, "volume": 257.89804, "close_time": 1637323199999}, {"open_time": 1637323200000, "open": 4142.89, "high": 4172.14, "low": 4136.37, "close": 4147.37, "volume": 85.41964, "close_time": 1637326799999}, {"open_time": 1637326800000, "open": 4143.94, "high": 4208.97, "low": 4132.39, "close": 4205.98, "volume": 222.82804, "close_time": 1637330399999}, {"open_time": 1637330400000, "open": 4208.96, "high": 4238.12, "low": 4190.91, "close": 4232.38, "volume": 187.70498, "close_time": 1637333999999}, {"open_time": 1637334000000, "open": 4233.48, "high": 4235.76, "low": 4207.81, "close": 4213.57, "volume": 152.30235, "close_time": 1637337599999}, {"open_time": 1637337600000, "open": 4216.25, "high": 4255.89, "low": 4211.9, "close": 4249.79, "volume": 93.48621, "close_time": 1637341199999}, {"open_time": 1637341200000, "open": 4250.89, "high": 4277.01, "low": 4250.89, "close": 4256.74, "volume": 111.73286, "close_time": 1637344799999}, {"open_time": 1637344800000, "open": 4256.49, "high": 4266.36, "low": 4243.86, "close": 4266.36, "volume": 67.91712, "close_time": 1637348399999}, {"open_time": 1637348400000, "open": 4268.17, "high": 4298.44, "low": 4254.85, "close": 4295.02, "volume": 77.59695, "close_time": 1637351999999}, {"open_time": 1637352000000, "open": 4292.83, "high": 4308.07, "low": 4263.42, "close": 4270.8, "volume": 52.71399, "close_time": 1637355599999}, {"open_time": 1637355600000, "open": 4266.13, "high": 4276.21, "low": 4250.61, "close": 4275.5, "volume": 56.92679, "close_time": 1637359199999}, {"open_time": 1637359200000, "open": 4275.89, "high": 4305.49, "low": 4271.42, "close": 4279.57, "volume": 55.299, "close_time": 1637362799999}, {"open_time": 1637362800000, "open": 4275.93, "high": 4303.38, "low": 4269.71, "close": 4296.29, "volume": 58.12145, "close_time": 1637366399999}, {"open_time": 1637366400000, "open": 4294.7, "high": 4325.52, "low": 4283.92, "close": 4298.26, "volume": 140.21713, "close_time": 1637369999999}, {"open_time": 1637370000000, "open": 4295.94, "high": 4331.76, "low": 4295.72, "close": 4328.39, "volume": 66.51005, "close_time": 1637373599999}, {"open_time": 1637373600000, "open": 4327.0, "high": 4332.05, "low": 4307.87, "close": 4307.87, "volume": 55.45812, "close_time": 1637377199999}, {"open_time": 1637377200000, "open": 4304.9, "high": 4313.11, "low": 4275.0, "close": 4280.14, "volume": 90.67678, "close_time": 1637380799999}, {"open_time": 1637380800000, "open": 4281.7, "high": 4293.22, "low": 4263.01, "close": 4291.04, "volume": 50.29798, "close_time": 1637384399999}, {"open_time": 1637384400000, "open": 4291.88, "high": 4297.37, "low": 4265.79, "close": 4265.79, "volume": 59.13074, "close_time": 1637387999999}, {"open_time": 1637388000000, "open": 4280.18, "high": 4319.4, "low": 4274.12, "close": 4291.43, "volume": 61.17959, "close_time": 1637391599999}, {"open_time": 1637391600000, "open": 4294.2, "high": 4298.82, "low": 4272.71, "close": 4281.29, "volume": 48.83671, "close_time": 1637395199999}, {"open_time": 1637395200000, "open": 4281.78, "high": 4308.32, "low": 4271.24, "close": 4290.97, "volume": 52.61975, "close_time": 1637398799999}, {"open_time": 1637398800000, "open": 4289.89, "high": 4304.62, "low": 4279.7, "close": 4297.05, "volume": 40.50558, "close_time": 1637402399999}, {"open_time": 1637402400000, "open": 4285.0, "high": 4313.9, "low": 4278.93, "close": 4295.55, "volume": 44.16072, "close_time": 1637405999999}, {"open_time": 1637406000000, "open": 4296.21, "high": 4322.11, "low": 4295.82, "close": 4318.68, "volume": 30.94997, "close_time": 1637409599999}, {"open_time": 1637409600000, "open": 4319.66, "high": 4333.13, "low": 4307.86, "close": 4312.73, "volume": 36.10145, "close_time": 1637413199999}, {"open_time": 1637413200000, "open": 4311.33, "high": 4318.53, "low": 4286.77, "close": 4293.27, "volume": 38.19638, "close_time": 1637416799999}, {"open_time": 1637416800000, "open": 4299.78, "high": 4322.11, "low": 4287.16, "close": 4290.14, "volume": 47.35879, "close_time": 1637420399999}, {"open_time": 1637420400000, "open": 4287.36, "high": 4289.3, "low": 4213.33, "close": 4215.36, "volume": 323.88395, "close_time": 1637423999999}, {"open_time": 1637424000000, "open": 4212.15, "high": 4243.66, "low": 4201.99, "close": 4241.54, "volume": 176.25707, "close_time": 1637427599999}, {"open_time": 1637427600000, "open": 4241.72, "high": 4252.61, "low": 4228.24, "close": 4252.61, "volume": 60.81045, "close_time": 1637431199999}, {"open_time": 1637431200000, "open": 4249.82, "high": 4390.9, "low": 4246.46, "close": 4369.15, "volume": 302.01598, "close_time": 1637434799999}, {"open_time": 1637434800000, "open": 4373.14, "high": 4398.79, "low": 4366.18, "close": 4398.79, "volume": 125.69452, "close_time": 1637438399999}, {"open_time": 1637438400000, "open": 4399.0, "high": 4416.2, "low": 4391.62, "close": 4407.97, "volume": 222.85988, "close_time": 1637441999999}, {"open_time": 1637442000000, "open": 4407.69, "high": 4431.54, "low": 4403.51, "close": 4429.0, "volume": 144.47566, "close_time": 1637445599999}, {"open_time": 1637445600000, "open": 4431.3, "high": 4434.72, "low": 4404.21, "close": 4412.57, "volume": 29.68587, "close_time": 1637449199999}, {"open_time": 1637449200000, "open": 4413.27, "high": 4423.85, "low": 4394.18, "close": 4410.98, "volume": 32.7247, "close_time": 1637452799999}, {"open_time": 1637452800000, "open": 4414.02, "high": 4415.38, "low": 4385.99, "close": 4390.88, "volume": 82.75697, "close_time": 1637456399999}, {"open_time": 1637456400000, "open": 4394.89, "high": 4395.63, "low": 4368.78, "close": 4374.78, "volume": 78.57308, "close_time": 1637459999999}, {"open_time": 1637460000000, "open": 4374.73, "high": 4379.09, "low": 4334.5, "close": 4368.89, "volume": 125.97584, "close_time": 1637463599999}, {"open_time": 1637463600000, "open": 4368.88, "high": 4385.1, "low": 4327.0, "close": 4342.86, "volume": 114.35455, "close_time": 1637467199999}, {"open_time": 1637467200000, "open": 4341.71, "high": 4367.85, "low": 4326.74, "close": 4329.9, "volume": 76.84554, "close_time": 1637470799999}, {"open_time": 1637470800000, "open": 4329.44, "high": 4366.38, "low": 4329.44, "close": 4366.38, "volume": 49.25234, "close_time": 1637474399999}, {"open_time": 1637474400000, "open": 4363.62, "high": 4380.48, "low": 4352.72, "close": 4380.07, "volume": 53.94338, "close_time": 1637477999999}, {"open_time": 1637478000000, "open": 4375.72, "high": 4376.16, "low": 4350.0, "close": 4350.0, "volume": 33.18178, "close_time": 1637481599999}, {"open_time": 1637481600000, "open": 4350.93, "high": 4367.45, "low": 4333.81, "close": 4338.25, "volume": 60.16076, "close_time": 1637485199999}, {"open_time": 1637485200000, "open": 4340.84, "high": 4355.15, "low": 4338.98, "close": 4349.17, "volume": 25.25132, "close_time": 1637488799999}, {"open_time": 1637488800000, "open": 4352.08, "high": 4356.61, "low": 4305.05, "close": 4321.49, "volume": 81.80394, "close_time": 1637492399999}, {"open_time": 1637492400000, "open": 4323.68, "high": 4352.4, "low": 4303.92, "close": 4321.21, "volume": 88.46654, "close_time": 1637495999999}, {"open_time": 1637496000000, "open": 4319.15, "high": 4351.79, "low": 4308.23, "close": 4332.16, "volume": 120.62648, "close_time": 1637499599999}, {"open_time": 1637499600000, "open": 4328.68, "high": 4341.52, "low": 4317.23, "close": 4317.23, "volume": 26.94428, "close_time": 1637503199999}, {"open_time": 1637503200000, "open": 4315.87, "high": 4338.0, "low": 4303.55, "close": 4331.21, "volume": 69.53185, "close_time": 1637506799999}, {"open_time": 1637506800000, "open": 4330.79, "high": 4384.74, "low": 4320.96, "close": 4370.5, "volume": 101.06453, "close_time": 1637510399999}, {"open_time": 1637510400000, "open": 4367.67, "high": 4419.15, "low": 4336.1, "close": 4406.6, "volume": 362.21503, "close_time": 1637513999999}, {"open_time": 1637514000000, "open": 4412.8, "high": 4423.25, "low": 4366.28, "close": 4369.18, "volume": 113.39251, "close_time": 1637517599999}, {"open_time": 1637517600000, "open": 4369.26, "high": 4370.24, "low": 4356.2, "close": 4359.66, "volume": 50.43371, "close_time": 1637521199999}, {"open_time": 1637521200000, "open": 4360.92, "high": 4365.42, "low": 4339.11, "close": 4345.56, "volume": 54.38402, "close_time": 1637524799999}, {"open_time": 1637524800000, "open": 4346.88, "high": 4388.5, "low": 4346.11, "close": 4385.23, "volume": 68.58252, "close_time": 1637528399999}, {"open_time": 1637528400000, "open": 4386.21, "high": 4387.05, "low": 4362.62, "close": 4366.27, "volume": 68.18605, "close_time": 1637531999999}, {"open_time": 1637532000000, "open": 4363.25, "high": 4364.64, "low": 4296.68, "close": 4310.58, "volume": 91.0828, "close_time": 1637535599999}, {"open_time": 1637535600000, "open": 4311.45, "high": 4336.72, "low": 4243.3, "close": 4261.0, "volume": 192.20955, "close_time": 1637539199999}, {"open_time": 1637539200000, "open": 4259.63, "high": 4264.42, "low": 4209.54, "close": 4229.68, "volume": 344.02598, "close_time": 1637542799999}, {"open_time": 1637542800000, "open": 4226.94, "high": 4240.95, "low": 4167.79, "close": 4212.37, "volume": 211.83401, "close_time": 1637546399999}, {"open_time": 1637546400000, "open": 4210.37, "high": 4218.59, "low": 4159.59, "close": 4186.8, "volume": 162.12151, "close_time": 1637549999999}, {"open_time": 1637550000000, "open": 4184.85, "high": 4206.8, "low": 4143.34, "close": 4163.26, "volume": 403.07039, "close_time": 1637553599999}, {"open_time": 1637553600000, "open": 4160.14, "high": 4180.64, "low": 4149.51, "close": 4153.69, "volume": 108.8457, "close_time": 1637557199999}, {"open_time": 1637557200000, "open": 4154.26, "high": 4183.29, "low": 4125.68, "close": 4183.29, "volume": 84.32703, "close_time": 1637560799999}, {"open_time": 1637560800000, "open": 4183.55, "high": 4184.84, "low": 4162.09, "close": 4180.0, "volume": 64.7201, "close_time": 1637564399999}, {"open_time": 1637564400000, "open": 4180.0, "high": 4217.73, "low": 4180.0, "close": 4186.67, "volume": 88.90033, "close_time": 1637567999999}, {"open_time": 1637568000000, "open": 4186.26, "high": 4210.24, "low": 4186.1, "close": 4197.67, "volume": 27.41587, "close_time": 1637571599999}, {"open_time": 1637571600000, "open": 4198.8, "high": 4235.91, "low": 4188.5, "close": 4188.5, "volume": 105.83494, "close_time": 1637575199999}, {"open_time": 1637575200000, "open": 4192.06, "high": 4203.42, "low": 4166.86, "close": 4201.11, "volume": 66.10306, "close_time": 1637578799999}, {"open_time": 1637578800000, "open": 4199.28, "high": 4211.57, "low": 4169.15, "close": 4169.15, "volume": 73.82475, "close_time": 1637582399999}, {"open_time": 1637582400000, "open": 4170.2, "high": 4230.56, "low": 4166.86, "close": 4176.97, "volume": 147.61282, "close_time": 1637585999999}, {"open_time": 1637586000000, "open": 4175.9, "high": 4317.94, "low": 4128.48, "close": 4276.43, "volume": 599.85529, "close_time": 1637589599999}, {"open_time": 1637589600000, "open": 4281.07, "high": 4298.15, "low": 4233.02, "close": 4240.71, "volume": 261.76889, "close_time": 1637593199999}, {"open_time": 1637593200000, "open": 4242.98, "high": 4251.15, "low": 4226.4, "close": 4235.26, "volume": 130.97733, "close_time": 1637596799999}, {"open_time": 1637596800000, "open": 4236.32, "high": 4246.0, "low": 4209.09, "close": 4231.17, "volume": 148.04108, "close_time": 1637600399999}, {"open_time": 1637600400000, "open": 4229.75, "high": 4235.13, "low": 4186.68, "close": 4206.83, "volume": 108.63983, "close_time": 1637603999999}, {"open_time": 1637604000000, "open": 4208.04, "high": 4211.84, "low": 4136.79, "close": 4140.92, "volume": 130.38417, "close_time": 1637607599999}, {"open_time": 1637607600000, "open": 4136.81, "high": 4173.22, "low": 4051.46, "close": 4065.05, "volume": 503.97001, "close_time": 1637611199999}, {"open_time": 1637611200000, "open": 4063.06, "high": 4092.96, "low": 4052.19, "close": 4062.6, "volume": 154.05253, "close_time": 1637614799999}, {"open_time": 1637614800000, "open": 4058.77, "high": 4085.06, "low": 4023.85, "close": 4078.77, "volume": 372.77896, "close_time": 1637618399999}, {"open_time": 1637618400000, "open": 4078.19, "high": 4113.55, "low": 4064.51, "close": 4113.55, "volume": 70.07492, "close_time": 1637621999999}, {"open_time": 1637622000000, "open": 4113.25, "high": 4113.55, "low": 4083.01, "close": 4085.46, "volume": 60.74832, "close_time": 1637625599999}, {"open_time": 1637625600000, "open": 4083.68, "high": 4136.61, "low": 4063.84, "close": 4128.84, "volume": 156.45032, "close_time": 1637629199999}, {"open_time": 1637629200000, "open": 4131.05, "high": 4152.45, "low": 4121.27, "close": 4142.41, "volume": 79.18223, "close_time": 1637632799999}, {"open_time": 1637632800000, "open": 4140.09, "high": 4160.56, "low": 4117.56, "close": 4157.14, "volume": 95.25736, "close_time": 1637636399999}, {"open_time": 1637636400000, "open": 4159.07, "high": 4191.75, "low": 4150.67, "close": 4179.09, "volume": 234.92108, "close_time": 1637639999999}, {"open_time": 1637640000000, "open": 4179.88, "high": 4189.79, "low": 4164.9, "close": 4169.76, "volume": 79.57051, "close_time": 1637643599999}, {"open_time": 1637643600000, "open": 4170.35, "high": 4171.65, "low": 4142.67, "close": 4151.77, "volume": 70.61473, "close_time": 1637647199999}, {"open_time": 1637647200000, "open": 4156.75, "high": 4162.34, "low": 4126.65, "close": 4140.68, "volume": 73.5164, "close_time": 1637650799999}, {"open_time": 1637650800000, "open": 4141.97, "high": 4143.03, "low": 4088.95, "close": 4106.05, "volume": 105.56156, "close_time": 1637654399999}, {"open_time": 1637654400000, "open": 4107.17, "high": 4137.99, "low": 4079.52, "close": 4130.7, "volume": 77.47621, "close_time": 1637657999999}, {"open_time": 1637658000000, "open": 4130.28, "high": 4186.0, "low": 4059.44, "close": 4140.58, "volume": 421.92159, "close_time": 1637661599999}, {"open_time": 1637661600000, "open": 4141.69, "high": 4230.42, "low": 4115.04, "close": 4156.4, "volume": 437.57139, "close_time": 1637665199999}, {"open_time": 1637665200000, "open": 4157.64, "high": 4173.79, "low": 4122.05, "close": 4131.51, "volume": 187.05626, "close_time": 1637668799999}, {"open_time": 1637668800000, "open": 4134.88, "high": 4155.97, "low": 4129.79, "close": 4138.5, "volume": 85.12272, "close_time": 1637672399999}, {"open_time": 1637672400000, "open": 4140.49, "high": 4190.51, "low": 4140.49, "close": 4182.38, "volume": 84.2056, "close_time": 1637675999999}, {"open_time": 1637676000000, "open": 4184.84, "high": 4319.49, "low": 4175.0, "close": 4313.05, "volume": 598.98462, "close_time": 1637679599999}, {"open_time": 1637679600000, "open": 4312.0, "high": 4328.24, "low": 4268.25, "close": 4272.1, "volume": 265.43583, "close_time": 1637683199999}, {"open_time": 1637683200000, "open": 4273.48, "high": 4355.73, "low": 4272.46, "close": 4349.59, "volume": 266.87335, "close_time": 1637686799999}, {"open_time": 1637686800000, "open": 4355.79, "high": 4356.4, "low": 4315.52, "close": 4317.5, "volume": 159.26753, "close_time": 1637690399999}, {"open_time": 1637690400000, "open": 4321.57, "high": 4329.44, "low": 4291.89, "close": 4319.13, "volume": 72.21599, "close_time": 1637693999999}, {"open_time": 1637694000000, "open": 4319.95, "high": 4360.0, "low": 4305.05, "close": 4356.32, "volume": 162.13825, "close_time": 1637697599999}, {"open_time": 1637697600000, "open": 4359.79, "high": 4385.44, "low": 4342.42, "close": 4382.77, "volume": 132.23493, "close_time": 1637701199999}, {"open_time": 1637701200000, "open": 4382.22, "high": 4382.22, "low": 4340.52, "close": 4352.99, "volume": 77.60059, "close_time": 1637704799999}, {"open_time": 1637704800000, "open": 4353.02, "high": 4359.14, "low": 4323.42, "close": 4329.39, "volume": 49.81247, "close_time": 1637708399999}, {"open_time": 1637708400000, "open": 4337.05, "high": 4354.34, "low": 4330.3, "close": 4341.77, "volume": 79.81791, "close_time": 1637711999999}, {"open_time": 1637712000000, "open": 4344.64, "high": 4372.08, "low": 4344.62, "close": 4349.47, "volume": 258.44324, "close_time": 1637715599999}, {"open_time": 1637715600000, "open": 4353.59, "high": 4357.84, "low": 4298.5, "close": 4298.5, "volume": 239.20667, "close_time": 1637719199999}, {"open_time": 1637719200000, "open": 4300.19, "high": 4305.9, "low": 4233.33, "close": 4247.35, "volume": 219.93496, "close_time": 1637722799999}, {"open_time": 1637722800000, "open": 4244.86, "high": 4253.75, "low": 4232.38, "close": 4247.49, "volume": 149.14028, "close_time": 1637726399999}, {"open_time": 1637726400000, "open": 4245.64, "high": 4290.55, "low": 4243.0, "close": 4268.31, "volume": 98.07321, "close_time": 1637729999999}, {"open_time": 1637730000000, "open": 4266.03, "high": 4288.21, "low": 4261.0, "close": 4268.68, "volume": 179.71823, "close_time": 1637733599999}, {"open_time": 1637733600000, "open": 4268.82, "high": 4277.85, "low": 4218.21, "close": 4269.07, "volume": 186.88365, "close_time": 1637737199999}, {"open_time": 1637737200000, "open": 4264.48, "high": 4290.27, "low": 4264.48, "close": 4273.96, "volume": 90.59315, "close_time": 1637740799999}, {"open_time": 1637740800000, "open": 4270.74, "high": 4340.53, "low": 4263.86, "close": 4300.45, "volume": 295.34901, "close_time": 1637744399999}, {"open_time": 1637744400000, "open": 4303.28, "high": 4326.42, "low": 4286.65, "close": 4288.75, "volume": 106.07577, "close_time": 1637747999999}, {"open_time": 1637748000000, "open": 4289.24, "high": 4298.89, "low": 4256.29, "close": 4256.76, "volume": 112.21972, "close_time": 1637751599999}, {"open_time": 1637751600000, "open": 4260.3, "high": 4305.2, "low": 4255.58, "close": 4293.73, "volume": 56.61462, "close_time": 1637755199999}, {"open_time": 1637755200000, "open": 4290.95, "high": 4309.43, "low": 4270.92, "close": 4277.69, "volume": 72.74849, "close_time": 1637758799999}, {"open_time": 1637758800000, "open": 4278.91, "high": 4305.2, "low": 4209.09, "close": 4219.02, "volume": 243.15772, "close_time": 1637762399999}, {"open_time": 1637762400000, "open": 4221.4, "high": 4245.45, "low": 4168.94, "close": 4202.3, "volume": 431.22987, "close_time": 1637765999999}, {"open_time": 1637766000000, "open": 4201.16, "high": 4273.19, "low": 4195.04, "close": 4253.9, "volume": 249.0938, "close_time": 1637769599999}, {"open_time": 1637769600000, "open": 4253.37, "high": 4265.04, "low": 4220.35, "close": 4226.44, "volume": 195.98724, "close_time": 1637773199999}, {"open_time": 1637773200000, "open": 4226.66, "high": 4251.29, "low": 4208.11, "close": 4210.57, "volume": 101.00236, "close_time": 1637776799999}, {"open_time": 1637776800000, "open": 4209.6, "high": 4259.86, "low": 4209.6, "close": 4226.96, "volume": 185.2614, "close_time": 1637780399999}, {"open_time": 1637780400000, "open": 4231.65, "high": 4237.68, "low": 4199.1, "close": 4210.93, "volume": 97.08373, "close_time": 1637783999999}, {"open_time": 1637784000000, "open": 4210.93, "high": 4271.47, "low": 4200.33, "close": 4271.47, "volume": 140.40796, "close_time": 1637787599999}, {"open_time": 1637787600000, "open": 4271.47, "high": 4280.36, "low": 4251.6, "close": 4255.55, "volume": 109.82673, "close_time": 1637791199999}, {"open_time": 1637791200000, "open": 4259.57, "high": 4278.23, "low": 4237.18, "close": 4252.18, "volume": 81.02991, "close_time": 1637794799999}, {"open_time": 1637794800000, "open": 4249.83, "high": 4276.11, "low": 4241.02, "close": 4273.73, "volume": 49.61056, "close_time": 1637798399999}, {"open_time": 1637798400000, "open": 4271.09, "high": 4328.69, "low": 4249.53, "close": 4313.42, "volume": 230.30344, "close_time": 1637801999999}, {"open_time": 1637802000000, "open": 4324.03, "high": 4333.9, "low": 4310.1, "close": 4322.18, "volume": 88.55018, "close_time": 1637805599999}, {"open_time": 1637805600000, "open": 4325.02, "high": 4333.54, "low": 4293.35, "close": 4309.91, "volume": 204.21177, "close_time": 1637809199999}, {"open_time": 1637809200000, "open": 4313.22, "high": 4323.36, "low": 4304.03, "close": 4316.96, "volume": 135.76914, "close_time": 1637812799999}, {"open_time": 1637812800000, "open": 4318.78, "high": 4321.76, "low": 4278.44, "close": 4290.5, "volume": 243.63342, "close_time": 1637816399999}, {"open_time": 1637816400000, "open": 4287.57, "high": 4292.12, "low": 4266.65, "close": 4276.71, "volume": 139.91739, "close_time": 1637819999999}, {"open_time": 1637820000000, "open": 4275.26, "high": 4292.92, "low": 4264.84, "close": 4274.97, "volume": 174.60202, "close_time": 1637823599999}, {"open_time": 1637823600000, "open": 4276.52, "high": 4307.21, "low": 4276.52, "close": 4294.02, "volume": 174.43606, "close_time": 1637827199999}, {"open_time": 1637827200000, "open": 4294.98, "high": 4322.99, "low": 4285.12, "close": 4285.12, "volume": 211.4007, "close_time": 1637830799999}, {"open_time": 1637830800000, "open": 4285.59, "high": 4296.55, "low": 4272.4, "close": 4296.55, "volume": 107.52473, "close_time": 1637834399999}, {"open_time": 1637834400000, "open": 4297.72, "high": 4378.95, "low": 4291.96, "close": 4366.89, "volume": 158.08657, "close_time": 1637837999999}, {"open_time": 1637838000000, "open": 4371.08, "high": 4390.69, "low": 4356.98, "close": 4382.88, "volume": 100.93813, "close_time": 1637841599999}, {"open_time": 1637841600000, "open": 4387.47, "high": 4451.16, "low": 4384.44, "close": 4448.66, "volume": 287.98189, "close_time": 1637845199999}, {"open_time": 1637845200000, "open": 4450.43, "high": 4469.3, "low": 4432.86, "close": 4457.84, "volume": 118.74749, "close_time": 1637848799999}, {"open_time": 1637848800000, "open": 4458.29, "high": 4486.35, "low": 4452.01, "close": 4484.67, "volume": 163.80555, "close_time": 1637852399999}, {"open_time": 1637852400000, "open": 4486.84, "high": 4504.44, "low": 4457.89, "close": 4476.86, "volume": 239.00205, "close_time": 1637855999999}, {"open_time": 1637856000000, "open": 4479.54, "high": 4507.9, "low": 4462.26, "close": 4489.68, "volume": 344.63184, "close_time": 1637859599999}, {"open_time": 1637859600000, "open": 4495.32, "high": 4529.51, "low": 4493.76, "close": 4521.0, "volume": 117.60313, "close_time": 1637863199999}, {"open_time": 1637863200000, "open": 4518.79, "high": 4521.34, "low": 4490.65, "close": 4497.1, "volume": 102.36598, "close_time": 1637866799999}, {"open_time": 1637866800000, "open": 4499.6, "high": 4512.42, "low": 4479.34, "close": 4502.13, "volume": 73.48423, "close_time": 1637870399999}, {"open_time": 1637870400000, "open": 4504.76, "high": 4528.25, "low": 4503.73, "close": 4509.01, "volume": 110.79904, "close_time": 1637873999999}, {"open_time": 1637874000000, "open": 4508.96, "high": 4527.06, "low": 4491.5, "close": 4495.7, "volume": 118.30389, "close_time": 1637877599999}, {"open_time": 1637877600000, "open": 4497.14, "high": 4517.21, "low": 4470.64, "close": 4517.21, "volume": 63.22359, "close_time": 1637881199999}, {"open_time": 1637881200000, "open": 4518.38, "high": 4551.98, "low": 4509.83, "close": 4522.55, "volume": 100.57808, "close_time": 1637884799999}, {"open_time": 1637884800000, "open": 4524.24, "high": 4549.44, "low": 4491.5, "close": 4499.75, "volume": 93.99715, "close_time": 1637888399999}, {"open_time": 1637888400000, "open": 4493.45, "high": 4519.57, "low": 4486.2, "close": 4487.38, "volume": 84.95685, "close_time": 1637891999999}, {"open_time": 1637892000000, "open": 4490.46, "high": 4500.52, "low": 4453.54, "close": 4457.87, "volume": 100.37475, "close_time": 1637895599999}, {"open_time": 1637895600000, "open": 4456.46, "high": 4471.16, "low": 4426.53, "close": 4428.66, "volume": 100.85433, "close_time": 1637899199999}, {"open_time": 1637899200000, "open": 4426.49, "high": 4445.95, "low": 4401.76, "close": 4422.32, "volume": 143.64397, "close_time": 1637902799999}, {"open_time": 1637902800000, "open": 4422.4, "high": 4432.62, "low": 4395.6, "close": 4431.63, "volume": 78.14135, "close_time": 1637906399999}, {"open_time": 1637906400000, "open": 4432.02, "high": 4438.25, "low": 4402.47, "close": 4418.01, "volume": 126.42966, "close_time": 1637909999999}, {"open_time": 1637910000000, "open": 4416.23, "high": 4420.4, "low": 4314.89, "close": 4343.76, "volume": 154.95519, "close_time": 1637913599999}, {"open_time": 1637913600000, "open": 4342.42, "high": 4342.42, "low": 4000.99, "close": 4098.05, "volume": 1476.1661, "close_time": 1637917199999}, {"open_time": 1637917200000, "open": 4097.69, "high": 4130.25, "low": 4054.83, "close": 4071.59, "volume": 508.18859, "close_time": 1637920799999}, {"open_time": 1637920800000, "open": 4068.1, "high": 4074.74, "low": 4039.39, "close": 4050.62, "volume": 247.84388, "close_time": 1637924399999}, {"open_time": 1637924400000, "open": 4045.6, "high": 4098.15, "low": 3980.93, "close": 3980.93, "volume": 405.9613, "close_time": 1637927999999}, {"open_time": 1637928000000, "open": 3982.45, "high": 4052.26, "low": 3913.79, "close": 4052.06, "volume": 577.56558, "close_time": 1637931599999}, {"open_time": 1637931600000, "open": 4050.56, "high": 4091.63, "low": 4017.17, "close": 4089.0, "volume": 149.49445, "close_time": 1637935199999}, {"open_time": 1637935200000, "open": 4088.68, "high": 4126.19, "low": 4067.39, "close": 4105.68, "volume": 110.81775, "close_time": 1637938799999}, {"open_time": 1637938800000, "open": 4098.54, "high": 4099.7, "low": 4051.38, "close": 4066.31, "volume": 140.14184, "close_time": 1637942399999}, {"open_time": 1637942400000, "open": 4062.57, "high": 4102.44, "low": 4024.29, "close": 4072.77, "volume": 151.70575, "close_time": 1637945999999}, {"open_time": 1637946000000, "open": 4078.77, "high": 4114.71, "low": 4063.63, "close": 4075.18, "volume": 159.17728, "close_time": 1637949599999}, {"open_time": 1637949600000, "open": 4073.8, "high": 4075.61, "low": 4033.06, "close": 4046.34, "volume": 110.06301, "close_time": 1637953199999}, {"open_time": 1637953200000, "open": 4041.4, "high": 4091.96, "low": 4034.42, "close": 4087.13, "volume": 81.46712, "close_time": 1637956799999}, {"open_time": 1637956800000, "open": 4080.8, "high": 4120.68, "low": 4061.1, "close": 4117.45, "volume": 85.51867, "close_time": 1637960399999}, {"open_time": 1637960400000, "open": 4117.45, "high": 4125.36, "low": 4063.63, "close": 4067.63, "volume": 118.60379, "close_time": 1637963999999}, {"open_time": 1637964000000, "open": 4068.98, "high": 4108.9, "low": 4054.23, "close": 4059.33, "volume": 134.21389, "close_time": 1637967599999}, {"open_time": 1637967600000, "open": 4072.78, "high": 4095.97, "low": 4027.27, "close": 4041.19, "volume": 105.0939, "close_time": 1637971199999}, {"open_time": 1637971200000, "open": 4039.51, "high": 4099.95, "low": 4030.12, "close": 4070.18, "volume": 144.86588, "close_time": 1637974799999}, {"open_time": 1637974800000, "open": 4074.45, "high": 4097.26, "low": 4054.78, "close": 4091.72, "volume": 55.30788, "close_time": 1637978399999}, {"open_time": 1637978400000, "open": 4092.23, "high": 4124.02, "low": 4087.87, "close": 4110.81, "volume": 98.80107, "close_time": 1637981999999}, {"open_time": 1637982000000, "open": 4114.53, "high": 4148.12, "low": 4099.55, "close": 4116.97, "volume": 228.12813, "close_time": 1637985599999}, {"open_time": 1637985600000, "open": 4124.49, "high": 4146.43, "low": 4109.23, "close": 4133.89, "volume": 76.39732, "close_time": 1637989199999}, {"open_time": 1637989200000, "open": 4137.12, "high": 4142.63, "low": 4090.78, "close": 4096.0, "volume": 82.1974, "close_time": 1637992799999}, {"open_time": 1637992800000, "open": 4089.71, "high": 4114.09, "low": 4088.66, "close": 4095.12, "volume": 46.4968, "close_time": 1637996399999}, {"open_time": 1637996400000, "open": 4097.37, "high": 4126.92, "low": 4094.21, "close": 4125.67, "volume": 47.69212, "close_time": 1637999999999}, {"open_time": 1638000000000, "open": 4125.79, "high": 4183.29, "low": 4125.79, "close": 4161.61, "volume": 257.05106, "close_time": 1638003599999}, {"open_time": 1638003600000, "open": 4160.89, "high": 4165.13, "low": 4127.98, "close": 4132.03, "volume": 42.38718, "close_time": 1638007199999}, {"open_time": 1638007200000, "open": 4130.48, "high": 4155.53, "low": 4107.4, "close": 4136.24, "volume": 97.00577, "close_time": 1638010799999}, {"open_time": 1638010800000, "open": 4135.17, "high": 4153.71, "low": 4111.68, "close": 4112.68, "volume": 94.66928, "close_time": 1638014399999}, {"open_time": 1638014400000, "open": 4112.79, "high": 4134.99, "low": 4107.86, "close": 4121.67, "volume": 55.16568, "close_time": 1638017999999}, {"open_time": 1638018000000, "open": 4118.67, "high": 4159.6, "low": 4118.67, "close": 4139.55, "volume": 76.99342, "close_time": 1638021599999}, {"open_time": 1638021600000, "open": 4140.38, "high": 4153.38, "low": 4114.67, "close": 4116.41, "volume": 88.0062, "close_time": 1638025199999}, {"open_time": 1638025200000, "open": 4116.48, "high": 4142.08, "low": 4107.4, "close": 4135.08, "volume": 67.20882, "close_time": 1638028799999}, {"open_time": 1638028800000, "open": 4132.82, "high": 4158.47, "low": 4125.4, "close": 4138.71, "volume": 75.01531, "close_time": 1638032399999}, {"open_time": 1638032400000, "open": 4138.71, "high": 4151.51, "low": 4128.98, "close": 4138.65, "volume": 30.86552, "close_time": 1638035999999}, {"open_time": 1638036000000, "open": 4134.55, "high": 4146.06, "low": 4112.0, "close": 4129.6, "volume": 76.16874, "close_time": 1638039599999}, {"open_time": 1638039600000, "open": 4130.42, "high": 4132.36, "low": 4114.01, "close": 4116.61, "volume": 54.13041, "close_time": 1638043199999}, {"open_time": 1638043200000, "open": 4117.18, "high": 4127.83, "low": 4049.27, "close": 4054.89, "volume": 124.77724, "close_time": 1638046799999}, {"open_time": 1638046800000, "open": 4051.8, "high": 4091.96, "low": 4031.94, "close": 4080.15, "volume": 90.17448, "close_time": 1638050399999}, {"open_time": 1638050400000, "open": 4083.22, "high": 4121.43, "low": 4076.9, "close": 4116.88, "volume": 76.13864, "close_time": 1638053999999}, {"open_time": 1638054000000, "open": 4118.48, "high": 4118.48, "low": 4058.42, "close": 4095.35, "volume": 62.98013, "close_time": 1638057599999}, {"open_time": 1638057600000, "open": 4093.58, "high": 4096.83, "low": 4038.63, "close": 4080.57, "volume": 106.15754, "close_time": 1638061199999}, {"open_time": 1638061200000, "open": 4076.32, "high": 4081.6, "low": 4024.0, "close": 4033.73, "volume": 131.19644, "close_time": 1638064799999}, {"open_time": 1638064800000, "open": 4029.64, "high": 4051.22, "low": 3969.92, "close": 4050.0, "volume": 217.59246, "close_time": 1638068399999}, {"open_time": 1638068400000, "open": 4051.51, "high": 4059.32, "low": 4011.84, "close": 4025.0, "volume": 65.49268, "close_time": 1638071999999}, {"open_time": 1638072000000, "open": 4025.0, "high": 4037.4, "low": 4007.19, "close": 4021.24, "volume": 68.93949, "close_time": 1638075599999}, {"open_time": 1638075600000, "open": 4025.68, "high": 4053.06, "low": 4025.19, "close": 4051.83, "volume": 42.11881, "close_time": 1638079199999}, {"open_time": 1638079200000, "open": 4053.76, "high": 4077.04, "low": 4031.51, "close": 4067.77, "volume": 60.73737, "close_time": 1638082799999}, {"open_time": 1638082800000, "open": 4069.49, "high": 4078.77, "low": 4058.62, "close": 4067.63, "volume": 25.74447, "close_time": 1638086399999}, {"open_time": 1638086400000, "open": 4068.78, "high": 4080.59, "low": 4048.16, "close": 4052.46, "volume": 40.09417, "close_time": 1638089999999}, {"open_time": 1638090000000, "open": 4059.65, "high": 4069.63, "low": 4034.16, "close": 4066.54, "volume": 56.97677, "close_time": 1638093599999}, {"open_time": 1638093600000, "open": 4060.06, "high": 4122.26, "low": 4053.39, "close": 4109.57, "volume": 39.74107, "close_time": 1638097199999}, {"open_time": 1638097200000, "open": 4109.28, "high": 4129.1, "low": 4088.76, "close": 4097.0, "volume": 66.46256, "close_time": 1638100799999}, {"open_time": 1638100800000, "open": 4098.06, "high": 4114.09, "low": 4072.26, "close": 4099.53, "volume": 51.32462, "close_time": 1638104399999}, {"open_time": 1638104400000, "open": 4094.58, "high": 4102.75, "low": 4069.88, "close": 4077.92, "volume": 49.6756, "close_time": 1638107999999}, {"open_time": 1638108000000, "open": 4083.36, "high": 4094.82, "low": 4046.0, "close": 4083.63, "volume": 54.41623, "close_time": 1638111599999}, {"open_time": 1638111600000, "open": 4084.63, "high": 4087.87, "low": 4063.63, "close": 4078.38, "volume": 25.31486, "close_time": 1638115199999}, {"open_time": 1638115200000, "open": 4078.23, "high": 4088.13, "low": 4042.44, "close": 4068.02, "volume": 103.61539, "close_time": 1638118799999}, {"open_time": 1638118800000, "open": 4068.68, "high": 4080.54, "low": 4018.59, "close": 4031.87, "volume": 52.96543, "close_time": 1638122399999}, {"open_time": 1638122400000, "open": 4040.06, "high": 4055.55, "low": 3964.39, "close": 4048.31, "volume": 291.30525, "close_time": 1638125999999}, {"open_time": 1638126000000, "open": 4052.21, "high": 4126.81, "low": 4045.23, "close": 4098.72, "volume": 173.20726, "close_time": 1638129599999}, {"open_time": 1638129600000, "open": 4102.17, "high": 4147.05, "low": 4100.48, "close": 4139.61, "volume": 109.87009, "close_time": 1638133199999}, {"open_time": 1638133200000, "open": 4139.5, "high": 4257.36, "low": 4132.33, "close": 4252.2, "volume": 251.68558, "close_time": 1638136799999}, {"open_time": 1638136800000, "open": 4254.18, "high": 4290.33, "low": 4216.96, "close": 4227.4, "volume": 157.31991, "close_time": 1638140399999}, {"open_time": 1638140400000, "open": 4224.94, "high": 4299.99, "low": 4224.94, "close": 4297.14, "volume": 144.1588, "close_time": 1638143999999}, {"open_time": 1638144000000, "open": 4296.7, "high": 4372.23, "low": 4283.92, "close": 4347.3, "volume": 286.66142, "close_time": 1638147599999}, {"open_time": 1638147600000, "open": 4341.03, "high": 4373.91, "low": 4320.58, "close": 4334.49, "volume": 166.72214, "close_time": 1638151199999}, {"open_time": 1638151200000, "open": 4336.85, "high": 4338.95, "low": 4306.77, "close": 4310.34, "volume": 60.03501, "close_time": 1638154799999}, {"open_time": 1638154800000, "open": 4308.48, "high": 4319.16, "low": 4291.23, "close": 4306.1, "volume": 104.72336, "close_time": 1638158399999}, {"open_time": 1638158400000, "open": 4309.95, "high": 4355.18, "low": 4309.53, "close": 4325.27, "volume": 308.17867, "close_time": 1638161999999}, {"open_time": 1638162000000, "open": 4326.5, "high": 4337.94, "low": 4315.0, "close": 4326.57, "volume": 68.11476, "close_time": 1638165599999}, {"open_time": 1638165600000, "open": 4327.67, "high": 4338.92, "low": 4322.31, "close": 4336.7, "volume": 58.97358, "close_time": 1638169199999}, {"open_time": 1638169200000, "open": 4335.11, "high": 4366.45, "low": 4334.65, "close": 4351.53, "volume": 73.93804, "close_time": 1638172799999}, {"open_time": 1638172800000, "open": 4352.0, "high": 4359.75, "low": 4315.0, "close": 4317.72, "volume": 78.83753, "close_time": 1638176399999}, {"open_time": 1638176400000, "open": 4317.72, "high": 4334.21, "low": 4277.96, "close": 4288.37, "volume": 75.83501, "close_time": 1638179999999}, {"open_time": 1638180000000, "open": 4290.67, "high": 4329.13, "low": 4287.23, "close": 4324.46, "volume": 61.05247, "close_time": 1638183599999}, {"open_time": 1638183600000, "open": 4324.46, "high": 4334.58, "low": 4296.65, "close": 4298.5, "volume": 60.68429, "close_time": 1638187199999}, {"open_time": 1638187200000, "open": 4296.38, "high": 4318.18, "low": 4296.31, "close": 4310.12, "volume": 41.66216, "close_time": 1638190799999}, {"open_time": 1638190800000, "open": 4308.57, "high": 4375.0, "low": 4307.75, "close": 4348.8, "volume": 154.44485, "close_time": 1638194399999}, {"open_time": 1638194400000, "open": 4345.33, "high": 4370.76, "low": 4309.24, "close": 4323.58, "volume": 140.31673, "close_time": 1638197999999}, {"open_time": 1638198000000, "open": 4323.41, "high": 4335.28, "low": 4303.01, "close": 4334.37, "volume": 106.70573, "close_time": 1638201599999}, {"open_time": 1638201600000, "open": 4338.21, "high": 4410.79, "low": 4329.9, "close": 4402.39, "volume": 136.56229, "close_time": 1638205199999}, {"open_time": 1638205200000, "open": 4408.74, "high": 4460.22, "low": 4404.18, "close": 4441.54, "volume": 170.25546, "close_time": 1638208799999}, {"open_time": 1638208800000, "open": 4441.05, "high": 4449.31, "low": 4427.52, "close": 4427.52, "volume": 65.21294, "close_time": 1638212399999}, {"open_time": 1638212400000, "open": 4432.59, "high": 4432.59, "low": 4382.45, "close": 4384.02, "volume": 80.86897, "close_time": 1638215999999}, {"open_time": 1638216000000, "open": 4385.97, "high": 4420.4, "low": 4385.3, "close": 4408.27, "volume": 50.89062, "close_time": 1638219599999}, {"open_time": 1638219600000, "open": 4407.56, "high": 4454.28, "low": 4407.56, "close": 4445.74, "volume": 42.49807, "close_time": 1638223199999}, {"open_time": 1638223200000, "open": 4448.25, "high": 4458.36, "low": 4426.91, "close": 4437.51, "volume": 49.01229, "close_time": 1638226799999}, {"open_time": 1638226800000, "open": 4436.8, "high": 4455.09, "low": 4429.37, "close": 4444.06, "volume": 54.90547, "close_time": 1638230399999}, {"open_time": 1638230400000, "open": 4445.76, "high": 4490.0, "low": 4436.88, "close": 4482.83, "volume": 158.03951, "close_time": 1638233999999}, {"open_time": 1638234000000, "open": 4484.03, "high": 4501.63, "low": 4429.7, "close": 4453.11, "volume": 175.14825, "close_time": 1638237599999}, {"open_time": 1638237600000, "open": 4463.4, "high": 4495.27, "low": 4463.4, "close": 4468.03, "volume": 56.21249, "close_time": 1638241199999}, {"open_time": 1638241200000, "open": 4465.71, "high": 4470.75, "low": 4402.29, "close": 4434.72, "volume": 169.7042, "close_time": 1638244799999}, {"open_time": 1638244800000, "open": 4434.83, "high": 4454.93, "low": 4426.86, "close": 4443.96, "volume": 74.3984, "close_time": 1638248399999}, {"open_time": 1638248400000, "open": 4443.44, "high": 4452.76, "low": 4384.49, "close": 4384.67, "volume": 108.80924, "close_time": 1638251999999}, {"open_time": 1638252000000, "open": 4384.68, "high": 4415.82, "low": 4345.83, "close": 4411.88, "volume": 110.2423, "close_time": 1638255599999}, {"open_time": 1638255600000, "open": 4406.73, "high": 4429.03, "low": 4377.36, "close": 4418.69, "volume": 87.17669, "close_time": 1638259199999}, {"open_time": 1638259200000, "open": 4413.84, "high": 4475.43, "low": 4391.8, "close": 4421.84, "volume": 152.4035, "close_time": 1638262799999}, {"open_time": 1638262800000, "open": 4421.84, "high": 4447.09, "low": 4400.68, "close": 4436.17, "volume": 77.44984, "close_time": 1638266399999}, {"open_time": 1638266400000, "open": 4431.9, "high": 4492.5, "low": 4431.69, "close": 4487.05, "volume": 72.63051, "close_time": 1638269999999}, {"open_time": 1638270000000, "open": 4489.45, "high": 4602.71, "low": 4462.26, "close": 4592.68, "volume": 404.84344, "close_time": 1638273599999}, {"open_time": 1638273600000, "open": 4594.3, "high": 4639.9, "low": 4582.0, "close": 4584.02, "volume": 263.4813, "close_time": 1638277199999}, {"open_time": 1638277200000, "open": 4586.74, "high": 4654.98, "low": 4570.38, "close": 4652.39, "volume": 283.46428, "close_time": 1638280799999}, {"open_time": 1638280800000, "open": 4648.53, "high": 4695.25, "low": 4640.5, "close": 4694.61, "volume": 185.97116, "close_time": 1638284399999}, {"open_time": 1638284400000, "open": 4691.8, "high": 4751.38, "low": 4606.46, "close": 4606.46, "volume": 448.15947, "close_time": 1638287999999}, {"open_time": 1638288000000, "open": 4615.99, "high": 4669.69, "low": 4547.45, "close": 4553.73, "volume": 586.61783, "close_time": 1638291599999}, {"open_time": 1638291600000, "open": 4555.91, "high": 4615.74, "low": 4521.56, "close": 4598.01, "volume": 206.74629, "close_time": 1638295199999}, {"open_time": 1638295200000, "open": 4595.35, "high": 4695.41, "low": 4579.11, "close": 4689.69, "volume": 174.25414, "close_time": 1638298799999}, {"open_time": 1638298800000, "open": 4693.74, "high": 4693.74, "low": 4629.26, "close": 4666.69, "volume": 68.40557, "close_time": 1638302399999}, {"open_time": 1638302400000, "open": 4664.64, "high": 4671.2, "low": 4615.4, "close": 4647.76, "volume": 80.45813, "close_time": 1638305999999}, {"open_time": 1638306000000, "open": 4647.76, "high": 4674.97, "low": 4597.08, "close": 4623.04, "volume": 113.75058, "close_time": 1638309599999}, {"open_time": 1638309600000, "open": 4624.64, "high": 4672.37, "low": 4621.21, "close": 4653.97, "volume": 33.23786, "close_time": 1638313199999}, {"open_time": 1638313200000, "open": 4659.07, "high": 4664.4, "low": 4620.98, "close": 4624.9, "volume": 60.80303, "close_time": 1638316799999}, {"open_time": 1638316800000, "open": 4621.91, "high": 4731.24, "low": 4585.0, "close": 4723.79, "volume": 219.01304, "close_time": 1638320399999}, {"open_time": 1638320400000, "open": 4716.43, "high": 4717.48, "low": 4680.93, "close": 4692.4, "volume": 127.81962, "close_time": 1638323999999}, {"open_time": 1638324000000, "open": 4693.17, "high": 4750.54, "low": 4669.2, "close": 4750.54, "volume": 115.63273, "close_time": 1638327599999}, {"open_time": 1638327600000, "open": 4748.82, "high": 4768.68, "low": 4718.73, "close": 4756.98, "volume": 123.64455, "close_time": 1638331199999}, {"open_time": 1638331200000, "open": 4759.35, "high": 4765.94, "low": 4715.25, "close": 4727.33, "volume": 105.96245, "close_time": 1638334799999}, {"open_time": 1638334800000, "open": 4729.86, "high": 4737.02, "low": 4697.0, "close": 4700.2, "volume": 48.36522, "close_time": 1638338399999}, {"open_time": 1638338400000, "open": 4706.07, "high": 4744.38, "low": 4687.88, "close": 4729.51, "volume": 66.00933, "close_time": 1638341999999}, {"open_time": 1638342000000, "open": 4727.68, "high": 4780.0, "low": 4715.88, "close": 4766.78, "volume": 159.95665, "close_time": 1638345599999}, {"open_time": 1638345600000, "open": 4768.57, "high": 4769.31, "low": 4692.38, "close": 4705.96, "volume": 90.68173, "close_time": 1638349199999}, {"open_time": 1638349200000, "open": 4701.26, "high": 4747.1, "low": 4680.0, "close": 4746.32, "volume": 60.84275, "close_time": 1638352799999}, {"open_time": 1638352800000, "open": 4743.56, "high": 4746.91, "low": 4700.77, "close": 4726.75, "volume": 38.98581, "close_time": 1638356399999}, {"open_time": 1638356400000, "open": 4723.58, "high": 4730.3, "low": 4654.88, "close": 4671.96, "volume": 88.03841, "close_time": 1638359999999}, {"open_time": 1638360000000, "open": 4671.96, "high": 4720.43, "low": 4657.55, "close": 4666.76, "volume": 133.23917, "close_time": 1638363599999}, {"open_time": 1638363600000, "open": 4665.84, "high": 4719.63, "low": 4665.84, "close": 4676.25, "volume": 82.63176, "close_time": 1638367199999}, {"open_time": 1638367200000, "open": 4685.07, "high": 4759.37, "low": 4679.04, "close": 4740.8, "volume": 106.92341, "close_time": 1638370799999}, {"open_time": 1638370800000, "open": 4743.87, "high": 4762.17, "low": 4712.76, "close": 4729.4, "volume": 82.69455, "close_time": 1638374399999}, {"open_time": 1638374400000, "open": 4728.07, "high": 4759.37, "low": 4693.16, "close": 4697.45, "volume": 175.34244, "close_time": 1638377999999}, {"open_time": 1638378000000, "open": 4694.59, "high": 4708.08, "low": 4673.23, "close": 4673.9, "volume": 88.32745, "close_time": 1638381599999}, {"open_time": 1638381600000, "open": 4676.72, "high": 4689.65, "low": 4642.36, "close": 4645.45, "volume": 107.01603, "close_time": 1638385199999}, {"open_time": 1638385200000, "open": 4652.79, "high": 4675.0, "low": 4596.9, "close": 4659.52, "volume": 176.86255, "close_time": 1638388799999}, {"open_time": 1638388800000, "open": 4659.88, "high": 4659.88, "low": 4557.09, "close": 4571.93, "volume": 185.09687, "close_time": 1638392399999}, {"open_time": 1638392400000, "open": 4567.41, "high": 4592.92, "low": 4532.72, "close": 4568.32, "volume": 196.59253, "close_time": 1638395999999}, {"open_time": 1638396000000, "open": 4567.58, "high": 4588.79, "low": 4526.5, "close": 4563.41, "volume": 123.25538, "close_time": 1638399599999}, {"open_time": 1638399600000, "open": 4557.94, "high": 4593.22, "low": 4557.94, "close": 4587.57, "volume": 87.31871, "close_time": 1638403199999}, {"open_time": 1638403200000, "open": 4584.81, "high": 4584.84, "low": 4537.26, "close": 4576.34, "volume": 83.26112, "close_time": 1638406799999}, {"open_time": 1638406800000, "open": 4577.49, "high": 4619.61, "low": 4548.72, "close": 4613.94, "volume": 122.52988, "close_time": 1638410399999}, {"open_time": 1638410400000, "open": 4608.45, "high": 4612.18, "low": 4563.43, "close": 4573.72, "volume": 79.09574, "close_time": 1638413999999}, {"open_time": 1638414000000, "open": 4572.72, "high": 4572.72, "low": 4451.88, "close": 4494.45, "volume": 233.75204, "close_time": 1638417599999}, {"open_time": 1638417600000, "open": 4496.41, "high": 4519.08, "low": 4487.87, "close": 4510.85, "volume": 78.9911, "close_time": 1638421199999}, {"open_time": 1638421200000, "open": 4509.44, "high": 4544.66, "low": 4504.77, "close": 4526.63, "volume": 52.91701, "close_time": 1638424799999}, {"open_time": 1638424800000, "open": 4521.18, "high": 4534.53, "low": 4503.78, "close": 4534.53, "volume": 58.2636, "close_time": 1638428399999}, {"open_time": 1638428400000, "open": 4535.35, "high": 4583.66, "low": 4535.35, "close": 4561.17, "volume": 69.51777, "close_time": 1638431999999}, {"open_time": 1638432000000, "open": 4562.07, "high": 4597.94, "low": 4562.07, "close": 4587.51, "volume": 66.2637, "close_time": 1638435599999}, {"open_time": 1638435600000, "open": 4586.77, "high": 4599.2, "low": 4550.82, "close": 4581.21, "volume": 34.78317, "close_time": 1638439199999}, {"open_time": 1638439200000, "open": 4576.35, "high": 4591.3, "low": 4540.41, "close": 4555.96, "volume": 68.05297, "close_time": 1638442799999}, {"open_time": 1638442800000, "open": 4554.06, "high": 4561.41, "low": 4496.47, "close": 4532.48, "volume": 139.88849, "close_time": 1638446399999}, {"open_time": 1638446400000, "open": 4535.14, "high": 4548.48, "low": 4502.35, "close": 4536.66, "volume": 80.15248, "close_time": 1638449999999}, {"open_time": 1638450000000, "open": 4539.39, "high": 4542.2, "low": 4483.53, "close": 4534.35, "volume": 76.51852, "close_time": 1638453599999}, {"open_time": 1638453600000, "open": 4532.25, "high": 4594.66, "low": 4507.2, "close": 4594.66, "volume": 97.42532, "close_time": 1638457199999}, {"open_time": 1638457200000, "open": 4592.02, "high": 4632.83, "low": 4502.17, "close": 4547.56, "volume": 244.85675, "close_time": 1638460799999}, {"open_time": 1638460800000, "open": 4540.89, "high": 4554.93, "low": 4457.62, "close": 4480.98, "volume": 140.79348, "close_time": 1638464399999}, {"open_time": 1638464400000, "open": 4481.21, "high": 4507.25, "low": 4474.64, "close": 4489.85, "volume": 97.5787, "close_time": 1638467999999}, {"open_time": 1638468000000, "open": 4491.14, "high": 4491.14, "low": 4433.55, "close": 4479.86, "volume": 118.15022, "close_time": 1638471599999}, {"open_time": 1638471600000, "open": 4479.67, "high": 4504.74, "low": 4475.37, "close": 4490.16, "volume": 108.65014, "close_time": 1638475199999}, {"open_time": 1638475200000, "open": 4490.62, "high": 4538.67, "low": 4472.52, "close": 4534.82, "volume": 302.36174, "close_time": 1638478799999}, {"open_time": 1638478800000, "open": 4534.88, "high": 4552.25, "low": 4521.79, "close": 4544.77, "volume": 74.50828, "close_time": 1638482399999}, {"open_time": 1638482400000, "open": 4541.58, "high": 4558.58, "low": 4523.25, "close": 4543.08, "volume": 49.09699, "close_time": 1638485999999}, {"open_time": 1638486000000, "open": 4540.65, "high": 4550.96, "low": 4501.67, "close": 4515.25, "volume": 64.9318, "close_time": 1638489599999}, {"open_time": 1638489600000, "open": 4515.02, "high": 4546.89, "low": 4505.92, "close": 4517.7, "volume": 35.21941, "close_time": 1638493199999}, {"open_time": 1638493200000, "open": 4516.16, "high": 4535.9, "low": 4499.92, "close": 4516.7, "volume": 43.11801, "close_time": 1638496799999}, {"open_time": 1638496800000, "open": 4517.1, "high": 4525.81, "low": 4471.06, "close": 4486.55, "volume": 62.99744, "close_time": 1638500399999}, {"open_time": 1638500400000, "open": 4487.92, "high": 4521.03, "low": 4480.59, "close": 4493.22, "volume": 76.03611, "close_time": 1638503999999}, {"open_time": 1638504000000, "open": 4490.61, "high": 4540.86, "low": 4490.45, "close": 4533.05, "volume": 80.51793, "close_time": 1638507599999}, {"open_time": 1638507600000, "open": 4531.23, "high": 4573.63, "low": 4515.63, "close": 4572.26, "volume": 83.60054, "close_time": 1638511199999}, {"open_time": 1638511200000, "open": 4572.72, "high": 4591.94, "low": 4557.69, "close": 4581.38, "volume": 73.53341, "close_time": 1638514799999}, {"open_time": 1638514800000, "open": 4580.68, "high": 4580.92, "low": 4545.38, "close": 4565.65, "volume": 59.63028, "close_time": 1638518399999}, {"open_time": 1638518400000, "open": 4566.08, "high": 4574.76, "low": 4546.21, "close": 4559.59, "volume": 41.31342, "close_time": 1638521999999}, {"open_time": 1638522000000, "open": 4558.22, "high": 4581.62, "low": 4551.53, "close": 4578.02, "volume": 29.01097, "close_time": 1638525599999}, {"open_time": 1638525600000, "open": 4581.57, "high": 4616.74, "low": 4570.38, "close": 4575.21, "volume": 62.98015, "close_time": 1638529199999}, {"open_time": 1638529200000, "open": 4579.2, "high": 4613.34, "low": 4579.2, "close": 4610.44, "volume": 41.22982, "close_time": 1638532799999}, {"open_time": 1638532800000, "open": 4613.74, "high": 4628.81, "low": 4589.48, "close": 4595.91, "volume": 32.95483, "close_time": 1638536399999}, {"open_time": 1638536400000, "open": 4595.2, "high": 4654.81, "low": 4570.89, "close": 4598.8, "volume": 115.36801, "close_time": 1638539999999}, {"open_time": 1638540000000, "open": 4599.09, "high": 4599.09, "low": 4516.91, "close": 4520.4, "volume": 87.19648, "close_time": 1638543599999}, {"open_time": 1638543600000, "open": 4518.63, "high": 4527.93, "low": 4449.84, "close": 4468.36, "volume": 176.60267, "close_time": 1638547199999}, {"open_time": 1638547200000, "open": 4464.83, "high": 4464.83, "low": 4263.08, "close": 4341.62, "volume": 728.26835, "close_time": 1638550799999}, {"open_time": 1638550800000, "open": 4341.92, "high": 4364.09, "low": 4263.87, "close": 4356.82, "volume": 426.30959, "close_time": 1638554399999}, {"open_time": 1638554400000, "open": 4345.5, "high": 4364.09, "low": 4273.91, "close": 4324.01, "volume": 118.90311, "close_time": 1638557999999}, {"open_time": 1638558000000, "open": 4324.33, "high": 4324.33, "low": 4179.06, "close": 4235.71, "volume": 360.8579, "close_time": 1638561599999}, {"open_time": 1638561600000, "open": 4227.33, "high": 4229.39, "low": 4036.83, "close": 4207.54, "volume": 1168.70278, "close_time": 1638565199999}, {"open_time": 1638565200000, "open": 4203.71, "high": 4253.31, "low": 4200.64, "close": 4214.42, "volume": 327.3306, "close_time": 1638568799999}, {"open_time": 1638568800000, "open": 4213.28, "high": 4246.29, "low": 4180.22, "close": 4188.5, "volume": 130.98044, "close_time": 1638572399999}, {"open_time": 1638572400000, "open": 4208.36, "high": 4248.55, "low": 4205.94, "close": 4216.07, "volume": 45.85834, "close_time": 1638575999999}, {"open_time": 1638576000000, "open": 4214.39, "high": 4237.67, "low": 4152.28, "close": 4165.97, "volume": 147.29464, "close_time": 1638579599999}, {"open_time": 1638579600000, "open": 4168.5, "high": 4191.05, "low": 4121.91, "close": 4169.54, "volume": 218.42572, "close_time": 1638583199999}, {"open_time": 1638583200000, "open": 4172.22, "high": 4184.1, "low": 4130.59, "close": 4163.29, "volume": 95.35707, "close_time": 1638586799999}, {"open_time": 1638586800000, "open": 4166.08, "high": 4167.68, "low": 4057.14, "close": 4057.14, "volume": 233.84992, "close_time": 1638590399999}, {"open_time": 1638590400000, "open": 4059.32, "high": 4117.57, "low": 3975.1, "close": 4018.42, "volume": 884.13909, "close_time": 1638593999999}, {"open_time": 1638594000000, "open": 4017.83, "high": 4032.16, "low": 3458.79, "close": 3845.58, "volume": 2740.40456, "close_time": 1638597599999}, {"open_time": 1638597600000, "open": 3847.26, "high": 3933.58, "low": 3789.11, "close": 3899.25, "volume": 846.30376, "close_time": 1638601199999}, {"open_time": 1638601200000, "open": 3900.0, "high": 3904.07, "low": 3817.42, "close": 3891.8, "volume": 583.36917, "close_time": 1638604799999}, {"open_time": 1638604800000, "open": 3891.49, "high": 3980.09, "low": 3879.07, "close": 3938.3, "volume": 245.32992, "close_time": 1638608399999}, {"open_time": 1638608400000, "open": 3937.66, "high": 3946.72, "low": 3904.33, "close": 3930.74, "volume": 158.547, "close_time": 1638611999999}, {"open_time": 1638612000000, "open": 3932.38, "high": 3956.26, "low": 3873.87, "close": 3916.35, "volume": 219.68171, "close_time": 1638615599999}, {"open_time": 1638615600000, "open": 3918.35, "high": 3918.35, "low": 3826.13, "close": 3867.14, "volume": 216.86114, "close_time": 1638619199999}, {"open_time": 1638619200000, "open": 3868.75, "high": 3967.2, "low": 3868.75, "close": 3912.92, "volume": 253.72787, "close_time": 1638622799999}, {"open_time": 1638622800000, "open": 3911.79, "high": 3965.16, "low": 3894.9, "close": 3965.16, "volume": 207.12296, "close_time": 1638626399999}, {"open_time": 1638626400000, "open": 3964.43, "high": 4030.03, "low": 3952.8, "close": 4030.03, "volume": 355.95781, "close_time": 1638629999999}, {"open_time": 1638630000000, "open": 4026.43, "high": 4068.24, "low": 4016.49, "close": 4035.47, "volume": 394.68789, "close_time": 1638633599999}, {"open_time": 1638633600000, "open": 4036.1, "high": 4049.13, "low": 3977.96, "close": 3985.79, "volume": 269.15705, "close_time": 1638637199999}, {"open_time": 1638637200000, "open": 3988.62, "high": 4028.98, "low": 3983.6, "close": 4017.28, "volume": 157.7463, "close_time": 1638640799999}, {"open_time": 1638640800000, "open": 4016.02, "high": 4064.77, "low": 4006.74, "close": 4064.77, "volume": 161.52246, "close_time": 1638644399999}, {"open_time": 1638644400000, "open": 4065.45, "high": 4135.04, "low": 4052.56, "close": 4119.1, "volume": 187.66465, "close_time": 1638647999999}, {"open_time": 1638648000000, "open": 4119.0, "high": 4130.19, "low": 4087.13, "close": 4101.39, "volume": 149.01504, "close_time": 1638651599999}, {"open_time": 1638651600000, "open": 4104.1, "high": 4109.32, "low": 4033.06, "close": 4061.61, "volume": 441.3644, "close_time": 1638655199999}, {"open_time": 1638655200000, "open": 4064.48, "high": 4104.58, "low": 4061.42, "close": 4088.28, "volume": 48.77768, "close_time": 1638658799999}, {"open_time": 1638658800000, "open": 4094.73, "high": 4126.31, "low": 4058.91, "close": 4119.25, "volume": 86.90073, "close_time": 1638662399999}, {"open_time": 1638662400000, "open": 4118.59, "high": 4160.35, "low": 4065.71, "close": 4112.24, "volume": 318.59985, "close_time": 1638665999999}, {"open_time": 1638666000000, "open": 4108.21, "high": 4130.72, "low": 4079.03, "close": 4102.51, "volume": 101.62137, "close_time": 1638669599999}, {"open_time": 1638669600000, "open": 4104.89, "high": 4121.35, "low": 4081.83, "close": 4110.11, "volume": 92.77653, "close_time": 1638673199999}, {"open_time": 1638673200000, "open": 4108.08, "high": 4180.6, "low": 4091.86, "close": 4164.34, "volume": 164.01683, "close_time": 1638676799999}, {"open_time": 1638676800000, "open": 4166.04, "high": 4186.05, "low": 4142.15, "close": 4157.88, "volume": 120.56362, "close_time": 1638680399999}, {"open_time": 1638680400000, "open": 4157.3, "high": 4206.5, "low": 4147.57, "close": 4200.27, "volume": 233.86469, "close_time": 1638683999999}, {"open_time": 1638684000000, "open": 4202.0, "high": 4226.65, "low": 4184.79, "close": 4219.52, "volume": 199.55993, "close_time": 1638687599999}, {"open_time": 1638687600000, "open": 4216.36, "high": 4229.45, "low": 4182.06, "close": 4200.0, "volume": 159.02691, "close_time": 1638691199999}, {"open_time": 1638691200000, "open": 4203.94, "high": 4217.81, "low": 4172.27, "close": 4210.4, "volume": 88.54943, "close_time": 1638694799999}, {"open_time": 1638694800000, "open": 4211.4, "high": 4211.4, "low": 4163.59, "close": 4186.88, "volume": 116.36177, "close_time": 1638698399999}, {"open_time": 1638698400000, "open": 4186.88, "high": 4221.21, "low": 4173.11, "close": 4194.1, "volume": 58.15174, "close_time": 1638701999999}, {"open_time": 1638702000000, "open": 4194.99, "high": 4216.35, "low": 4178.57, "close": 4195.0, "volume": 37.28664, "close_time": 1638705599999}, {"open_time": 1638705600000, "open": 4196.96, "high": 4248.92, "low": 4184.84, "close": 4231.28, "volume": 139.6259, "close_time": 1638709199999}, {"open_time": 1638709200000, "open": 4229.52, "high": 4229.52, "low": 4196.48, "close": 4204.58, "volume": 79.54634, "close_time": 1638712799999}, {"open_time": 1638712800000, "open": 4200.09, "high": 4204.06, "low": 4129.42, "close": 4142.0, "volume": 213.45748, "close_time": 1638716399999}, {"open_time": 1638716400000, "open": 4137.26, "high": 4160.6, "low": 4033.06, "close": 4067.98, "volume": 337.55112, "close_time": 1638719999999}, {"open_time": 1638720000000, "open": 4069.58, "high": 4134.04, "low": 4065.94, "close": 4105.26, "volume": 315.712, "close_time": 1638723599999}, {"open_time": 1638723600000, "open": 4108.29, "high": 4164.87, "low": 4086.44, "close": 4152.78, "volume": 99.57633, "close_time": 1638727199999}, {"open_time": 1638727200000, "open": 4155.95, "high": 4178.0, "low": 4135.92, "close": 4149.25, "volume": 86.52433, "close_time": 1638730799999}, {"open_time": 1638730800000, "open": 4148.37, "high": 4150.09, "low": 4097.51, "close": 4135.38, "volume": 83.27573, "close_time": 1638734399999}, {"open_time": 1638734400000, "open": 4136.27, "high": 4155.53, "low": 4107.86, "close": 4135.0, "volume": 87.29812, "close_time": 1638737999999}, {"open_time": 1638738000000, "open": 4133.31, "high": 4150.42, "low": 4099.37, "close": 4143.48, "volume": 101.14307, "close_time": 1638741599999}, {"open_time": 1638741600000, "open": 4146.1, "high": 4162.86, "low": 4115.4, "close": 4162.86, "volume": 72.96852, "close_time": 1638745199999}, {"open_time": 1638745200000, "open": 4162.93, "high": 4203.56, "low": 4148.48, "close": 4193.77, "volume": 153.00504, "close_time": 1638748799999}, {"open_time": 1638748800000, "open": 4198.62, "high": 4201.99, "low": 4103.16, "close": 4130.26, "volume": 182.12304, "close_time": 1638752399999}, {"open_time": 1638752400000, "open": 4129.34, "high": 4164.13, "low": 4103.11, "close": 4142.56, "volume": 114.53994, "close_time": 1638755999999}, {"open_time": 1638756000000, "open": 4137.12, "high": 4165.0, "low": 4133.31, "close": 4147.36, "volume": 130.96836, "close_time": 1638759599999}, {"open_time": 1638759600000, "open": 4155.31, "high": 4188.55, "low": 4146.58, "close": 4168.42, "volume": 92.87458, "close_time": 1638763199999}, {"open_time": 1638763200000, "open": 4170.76, "high": 4195.93, "low": 4160.87, "close": 4166.25, "volume": 94.42663, "close_time": 1638766799999}, {"open_time": 1638766800000, "open": 4172.15, "high": 4179.3, "low": 4135.49, "close": 4135.49, "volume": 73.01734, "close_time": 1638770399999}, {"open_time": 1638770400000, "open": 4135.01, "high": 4151.51, "low": 4070.0, "close": 4074.37, "volume": 115.66071, "close_time": 1638773999999}, {"open_time": 1638774000000, "open": 4072.37, "high": 4075.75, "low": 4015.77, "close": 4070.84, "volume": 156.6872, "close_time": 1638777599999}, {"open_time": 1638777600000, "open": 4071.62, "high": 4148.76, "low": 3991.9, "close": 4045.92, "volume": 484.75422, "close_time": 1638781199999}, {"open_time": 1638781200000, "open": 4045.92, "high": 4067.63, "low": 3927.0, "close": 3961.45, "volume": 328.92563, "close_time": 1638784799999}, {"open_time": 1638784800000, "open": 3960.58, "high": 3997.63, "low": 3920.78, "close": 3949.23, "volume": 226.14693, "close_time": 1638788399999}, {"open_time": 1638788400000, "open": 3947.22, "high": 4079.23, "low": 3932.91, "close": 4042.02, "volume": 413.881, "close_time": 1638791999999}, {"open_time": 1638792000000, "open": 4042.17, "high": 4086.65, "low": 4021.31, "close": 4051.56, "volume": 221.52183, "close_time": 1638795599999}, {"open_time": 1638795600000, "open": 4054.96, "high": 4087.87, "low": 4018.59, "close": 4043.71, "volume": 134.1435, "close_time": 1638799199999}, {"open_time": 1638799200000, "open": 4041.39, "high": 4073.06, "low": 3987.2, "close": 4018.8, "volume": 184.8793, "close_time": 1638802799999}, {"open_time": 1638802800000, "open": 4018.04, "high": 4127.14, "low": 4002.9, "close": 4127.14, "volume": 149.50508, "close_time": 1638806399999}, {"open_time": 1638806400000, "open": 4127.25, "high": 4171.77, "low": 4098.13, "close": 4165.88, "volume": 156.22081, "close_time": 1638809999999}, {"open_time": 1638810000000, "open": 4168.12, "high": 4203.68, "low": 4158.73, "close": 4174.11, "volume": 105.31587, "close_time": 1638813599999}, {"open_time": 1638813600000, "open": 4179.94, "high": 4187.83, "low": 4151.55, "close": 4183.74, "volume": 28.37735, "close_time": 1638817199999}, {"open_time": 1638817200000, "open": 4187.84, "high": 4217.81, "low": 4185.77, "close": 4194.48, "volume": 184.64972, "close_time": 1638820799999}, {"open_time": 1638820800000, "open": 4198.68, "high": 4232.08, "low": 4183.29, "close": 4200.37, "volume": 88.93213, "close_time": 1638824399999}, {"open_time": 1638824400000, "open": 4201.26, "high": 4351.03, "low": 4200.52, "close": 4318.42, "volume": 218.48274, "close_time": 1638827999999}, {"open_time": 1638828000000, "open": 4319.34, "high": 4378.16, "low": 4317.94, "close": 4338.48, "volume": 171.44743, "close_time": 1638831599999}, {"open_time": 1638831600000, "open": 4338.48, "high": 4357.62, "low": 4304.89, "close": 4347.86, "volume": 89.93613, "close_time": 1638835199999}, {"open_time": 1638835200000, "open": 4351.17, "high": 4365.36, "low": 4324.92, "close": 4345.97, "volume": 130.87333, "close_time": 1638838799999}, {"open_time": 1638838800000, "open": 4342.43, "high": 4387.01, "low": 4318.48, "close": 4335.43, "volume": 138.20235, "close_time": 1638842399999}, {"open_time": 1638842400000, "open": 4340.11, "high": 4350.89, "low": 4307.3, "close": 4310.02, "volume": 94.26478, "close_time": 1638845999999}, {"open_time": 1638846000000, "open": 4311.05, "high": 4348.31, "low": 4311.05, "close": 4342.33, "volume": 44.08373, "close_time": 1638849599999}, {"open_time": 1638849600000, "open": 4342.87, "high": 4361.23, "low": 4330.72, "close": 4345.0, "volume": 46.81886, "close_time": 1638853199999}, {"open_time": 1638853200000, "open": 4347.59, "high": 4364.46, "low": 4334.13, "close": 4346.09, "volume": 62.30333, "close_time": 1638856799999}, {"open_time": 1638856800000, "open": 4346.9, "high": 4368.42, "low": 4345.64, "close": 4361.19, "volume": 26.62423, "close_time": 1638860399999}, {"open_time": 1638860400000, "open": 4362.28, "high": 4384.74, "low": 4336.44, "close": 4348.13, "volume": 26.9004, "close_time": 1638863999999}, {"open_time": 1638864000000, "open": 4353.57, "high": 4417.04, "low": 4347.79, "close": 4408.36, "volume": 111.64804, "close_time": 1638867599999}, {"open_time": 1638867600000, "open": 4406.28, "high": 4421.99, "low": 4383.74, "close": 4395.21, "volume": 70.67766, "close_time": 1638871199999}, {"open_time": 1638871200000, "open": 4393.87, "high": 4403.03, "low": 4376.07, "close": 4396.53, "volume": 20.0187, "close_time": 1638874799999}, {"open_time": 1638874800000, "open": 4407.01, "high": 4423.66, "low": 4385.0, "close": 4406.71, "volume": 46.46699, "close_time": 1638878399999}, {"open_time": 1638878400000, "open": 4410.41, "high": 4415.15, "low": 4332.56, "close": 4361.47, "volume": 87.99574, "close_time": 1638881999999}, {"open_time": 1638882000000, "open": 4363.17, "high": 4377.47, "low": 4332.93, "close": 4342.47, "volume": 34.43319, "close_time": 1638885599999}, {"open_time": 1638885600000, "open": 4338.59, "high": 4399.05, "low": 4334.0, "close": 4398.11, "volume": 46.29468, "close_time": 1638889199999}, {"open_time": 1638889200000, "open": 4399.7, "high": 4416.8, "low": 4375.01, "close": 4387.24, "volume": 71.2887, "close_time": 1638892799999}, {"open_time": 1638892800000, "open": 4389.45, "high": 4404.3, "low": 4323.35, "close": 4354.38, "volume": 74.37958, "close_time": 1638896399999}, {"open_time": 1638896400000, "open": 4355.85, "high": 4355.85, "low": 4284.42, "close": 4324.56, "volume": 79.07158, "close_time": 1638899999999}, {"open_time": 1638900000000, "open": 4321.27, "high": 4334.46, "low": 4303.38, "close": 4312.44, "volume": 30.58938, "close_time": 1638903599999}, {"open_time": 1638903600000, "open": 4307.68, "high": 4326.38, "low": 4280.97, "close": 4312.01, "volume": 51.93729, "close_time": 1638907199999}, {"open_time": 1638907200000, "open": 4317.92, "high": 4329.49, "low": 4264.51, "close": 4282.85, "volume": 121.95922, "close_time": 1638910799999}, {"open_time": 1638910800000, "open": 4285.39, "high": 4324.24, "low": 4275.83, "close": 4284.91, "volume": 60.05071, "close_time": 1638914399999}, {"open_time": 1638914400000, "open": 4291.69, "high": 4307.2, "low": 4260.1, "close": 4267.92, "volume": 49.83727, "close_time": 1638917999999}, {"open_time": 1638918000000, "open": 4264.19, "high": 4313.57, "low": 4257.35, "close": 4309.24, "volume": 44.10899, "close_time": 1638921599999}, {"open_time": 1638921600000, "open": 4313.57, "high": 4344.03, "low": 4282.44, "close": 4326.35, "volume": 101.85593, "close_time": 1638925199999}, {"open_time": 1638925200000, "open": 4326.55, "high": 4342.42, "low": 4307.3, "close": 4309.51, "volume": 56.3569, "close_time": 1638928799999}, {"open_time": 1638928800000, "open": 4311.94, "high": 4334.11, "low": 4290.95, "close": 4290.95, "volume": 85.10865, "close_time": 1638932399999}, {"open_time": 1638932400000, "open": 4290.95, "high": 4328.99, "low": 4281.81, "close": 4295.57, "volume": 67.2502, "close_time": 1638935999999}, {"open_time": 1638936000000, "open": 4298.37, "high": 4321.59, "low": 4292.99, "close": 4320.59, "volume": 46.33818, "close_time": 1638939599999}, {"open_time": 1638939600000, "open": 4320.82, "high": 4341.59, "low": 4307.8, "close": 4325.54, "volume": 59.52632, "close_time": 1638943199999}, {"open_time": 1638943200000, "open": 4324.27, "high": 4377.84, "low": 4324.06, "close": 4373.71, "volume": 61.90014, "close_time": 1638946799999}, {"open_time": 1638946800000, "open": 4369.25, "high": 4373.17, "low": 4343.02, "close": 4367.74, "volume": 69.03165, "close_time": 1638950399999}, {"open_time": 1638950400000, "open": 4368.03, "high": 4385.5, "low": 4351.65, "close": 4364.73, "volume": 38.91248, "close_time": 1638953999999}, {"open_time": 1638954000000, "open": 4368.11, "high": 4384.73, "low": 4318.99, "close": 4318.99, "volume": 50.20969, "close_time": 1638957599999}, {"open_time": 1638957600000, "open": 4320.22, "high": 4344.99, "low": 4268.05, "close": 4268.05, "volume": 141.54941, "close_time": 1638961199999}, {"open_time": 1638961200000, "open": 4266.99, "high": 4289.65, "low": 4230.57, "close": 4268.2, "volume": 146.64877, "close_time": 1638964799999}, {"open_time": 1638964800000, "open": 4268.88, "high": 4289.25, "low": 4224.28, "close": 4283.97, "volume": 52.72548, "close_time": 1638968399999}, {"open_time": 1638968400000, "open": 4287.52, "high": 4314.28, "low": 4272.89, "close": 4291.95, "volume": 72.47359, "close_time": 1638971999999}, {"open_time": 1638972000000, "open": 4289.63, "high": 4443.57, "low": 4285.85, "close": 4409.81, "volume": 342.02287, "close_time": 1638975599999}, {"open_time": 1638975600000, "open": 4414.55, "high": 4451.6, "low": 4391.92, "close": 4402.01, "volume": 128.90266, "close_time": 1638979199999}, {"open_time": 1638979200000, "open": 4404.0, "high": 4421.5, "low": 4367.28, "close": 4403.6, "volume": 87.53834, "close_time": 1638982799999}, {"open_time": 1638982800000, "open": 4407.16, "high": 4408.56, "low": 4365.89, "close": 4376.62, "volume": 72.58853, "close_time": 1638986399999}, {"open_time": 1638986400000, "open": 4376.19, "high": 4412.0, "low": 4361.8, "close": 4397.22, "volume": 46.17274, "close_time": 1638989999999}, {"open_time": 1638990000000, "open": 4401.14, "high": 4420.2, "low": 4372.83, "close": 4380.77, "volume": 55.2062, "close_time": 1638993599999}, {"open_time": 1638993600000, "open": 4382.94, "high": 4421.19, "low": 4372.52, "close": 4412.8, "volume": 36.79646, "close_time": 1638997199999}, {"open_time": 1638997200000, "open": 4411.19, "high": 4423.13, "low": 4386.91, "close": 4415.34, "volume": 51.43173, "close_time": 1639000799999}, {"open_time": 1639000800000, "open": 4413.76, "high": 4445.0, "low": 4376.38, "close": 4389.64, "volume": 82.6345, "close_time": 1639004399999}, {"open_time": 1639004400000, "open": 4390.9, "high": 4438.98, "low": 4384.14, "close": 4437.49, "volume": 52.48548, "close_time": 1639007999999}, {"open_time": 1639008000000, "open": 4438.76, "high": 4487.09, "low": 4429.62, "close": 4433.91, "volume": 207.89047, "close_time": 1639011599999}, {"open_time": 1639011600000, "open": 4434.08, "high": 4440.56, "low": 4404.64, "close": 4411.2, "volume": 66.15616, "close_time": 1639015199999}, {"open_time": 1639015200000, "open": 4414.56, "high": 4420.21, "low": 4370.93, "close": 4398.36, "volume": 102.67997, "close_time": 1639018799999}, {"open_time": 1639018800000, "open": 4389.8, "high": 4400.08, "low": 4351.64, "close": 4358.24, "volume": 70.90992, "close_time": 1639022399999}, {"open_time": 1639022400000, "open": 4357.76, "high": 4391.22, "low": 4354.54, "close": 4391.22, "volume": 154.9215, "close_time": 1639025999999}, {"open_time": 1639026000000, "open": 4391.42, "high": 4393.31, "low": 4369.01, "close": 4373.64, "volume": 35.51814, "close_time": 1639029599999}, {"open_time": 1639029600000, "open": 4368.5, "high": 4389.38, "low": 4357.09, "close": 4375.45, "volume": 41.90022, "close_time": 1639033199999}, {"open_time": 1639033200000, "open": 4375.8, "high": 4409.27, "low": 4341.15, "close": 4380.15, "volume": 71.59086, "close_time": 1639036799999}, {"open_time": 1639036800000, "open": 4377.2, "high": 4377.2, "low": 4311.8, "close": 4344.84, "volume": 123.22447, "close_time": 1639040399999}, {"open_time": 1639040400000, "open": 4338.67, "high": 4338.67, "low": 4284.93, "close": 4314.08, "volume": 100.38287, "close_time": 1639043999999}, {"open_time": 1639044000000, "open": 4311.87, "high": 4318.18, "low": 4271.66, "close": 4312.34, "volume": 59.70424, "close_time": 1639047599999}, {"open_time": 1639047600000, "open": 4311.0, "high": 4318.18, "low": 4283.92, "close": 4306.06, "volume": 51.82208, "close_time": 1639051199999}, {"open_time": 1639051200000, "open": 4301.97, "high": 4323.7, "low": 4266.66, "close": 4307.37, "volume": 164.22351, "close_time": 1639054799999}, {"open_time": 1639054800000, "open": 4308.19, "high": 4308.43, "low": 4272.4, "close": 4297.61, "volume": 55.47485, "close_time": 1639058399999}, {"open_time": 1639058400000, "open": 4296.79, "high": 4313.58, "low": 4228.32, "close": 4237.99, "volume": 126.81613, "close_time": 1639061999999}, {"open_time": 1639062000000, "open": 4231.87, "high": 4253.19, "low": 4137.87, "close": 4197.85, "volume": 326.45658, "close_time": 1639065599999}, {"open_time": 1639065600000, "open": 4196.92, "high": 4234.05, "low": 4177.26, "close": 4205.72, "volume": 117.87451, "close_time": 1639069199999}, {"open_time": 1639069200000, "open": 4206.51, "high": 4228.28, "low": 4160.6, "close": 4162.97, "volume": 74.31621, "close_time": 1639072799999}, {"open_time": 1639072800000, "open": 4170.26, "high": 4176.4, "low": 4098.14, "close": 4126.72, "volume": 205.57159, "close_time": 1639076399999}, {"open_time": 1639076400000, "open": 4122.8, "high": 4164.89, "low": 4121.05, "close": 4122.94, "volume": 163.61588, "close_time": 1639079999999}, {"open_time": 1639080000000, "open": 4122.17, "high": 4129.1, "low": 4073.09, "close": 4123.03, "volume": 224.38849, "close_time": 1639083599999}, {"open_time": 1639083600000, "open": 4121.25, "high": 4177.42, "low": 4110.24, "close": 4164.05, "volume": 112.70253, "close_time": 1639087199999}, {"open_time": 1639087200000, "open": 4161.56, "high": 4202.59, "low": 4140.16, "close": 4156.53, "volume": 105.49681, "close_time": 1639090799999}, {"open_time": 1639090800000, "open": 4158.92, "high": 4185.76, "low": 4104.26, "close": 4104.26, "volume": 63.5459, "close_time": 1639094399999}, {"open_time": 1639094400000, "open": 4104.08, "high": 4198.99, "low": 4101.79, "close": 4117.6, "volume": 286.5954, "close_time": 1639097999999}, {"open_time": 1639098000000, "open": 4122.84, "high": 4172.29, "low": 4100.0, "close": 4155.78, "volume": 168.5768, "close_time": 1639101599999}, {"open_time": 1639101600000, "open": 4157.09, "high": 4184.1, "low": 4138.22, "close": 4169.07, "volume": 78.95836, "close_time": 1639105199999}, {"open_time": 1639105200000, "open": 4164.08, "high": 4171.24, "low": 4125.84, "close": 4144.9, "volume": 51.38817, "close_time": 1639108799999}, {"open_time": 1639108800000, "open": 4139.97, "high": 4163.04, "low": 4123.12, "close": 4126.65, "volume": 31.71995, "close_time": 1639112399999}, {"open_time": 1639112400000, "open": 4126.65, "high": 4142.86, "low": 4103.19, "close": 4119.69, "volume": 46.47163, "close_time": 1639115999999}, {"open_time": 1639116000000, "open": 4124.24, "high": 4140.39, "low": 4059.32, "close": 4072.37, "volume": 250.30422, "close_time": 1639119599999}, {"open_time": 1639119600000, "open": 4063.18, "high": 4081.54, "low": 4021.66, "close": 4030.2, "volume": 167.74173, "close_time": 1639123199999}, {"open_time": 1639123200000, "open": 4028.76, "high": 4082.83, "low": 4023.04, "close": 4072.73, "volume": 73.97584, "close_time": 1639126799999}, {"open_time": 1639126800000, "open": 4079.76, "high": 4105.85, "low": 4059.36, "close": 4097.11, "volume": 81.72697, "close_time": 1639130399999}, {"open_time": 1639130400000, "open": 4103.22, "high": 4124.02, "low": 4086.1, "close": 4096.65, "volume": 55.70495, "close_time": 1639133999999}, {"open_time": 1639134000000, "open": 4092.36, "high": 4169.6, "low": 4086.75, "close": 4152.15, "volume": 107.12708, "close_time": 1639137599999}, {"open_time": 1639137600000, "open": 4152.12, "high": 4189.89, "low": 4150.39, "close": 4171.11, "volume": 96.19123, "close_time": 1639141199999}, {"open_time": 1639141200000, "open": 4172.38, "high": 4229.97, "low": 4135.92, "close": 4205.2, "volume": 225.1302, "close_time": 1639144799999}, {"open_time": 1639144800000, "open": 4205.2, "high": 4217.02, "low": 4011.11, "close": 4030.87, "volume": 397.85302, "close_time": 1639148399999}, {"open_time": 1639148400000, "open": 4026.78, "high": 4087.87, "low": 3984.96, "close": 4022.45, "volume": 383.52576, "close_time": 1639151999999}, {"open_time": 1639152000000, "open": 4019.84, "high": 4021.86, "low": 3943.74, "close": 3978.3, "volume": 343.22032, "close_time": 1639155599999}, {"open_time": 1639155600000, "open": 3977.64, "high": 3986.72, "low": 3931.27, "close": 3969.57, "volume": 155.55394, "close_time": 1639159199999}, {"open_time": 1639159200000, "open": 3972.77, "high": 4020.5, "low": 3959.27, "close": 3980.61, "volume": 132.06274, "close_time": 1639162799999}, {"open_time": 1639162800000, "open": 3981.31, "high": 4032.93, "low": 3969.38, "close": 4019.88, "volume": 79.44675, "close_time": 1639166399999}, {"open_time": 1639166400000, "open": 4019.87, "high": 4050.09, "low": 4012.69, "close": 4050.09, "volume": 71.16916, "close_time": 1639169999999}, {"open_time": 1639170000000, "open": 4048.66, "high": 4057.14, "low": 3987.2, "close": 3997.7, "volume": 81.38768, "close_time": 1639173599999}, {"open_time": 1639173600000, "open": 3995.33, "high": 4005.08, "low": 3953.24, "close": 3955.22, "volume": 73.07003, "close_time": 1639177199999}, {"open_time": 1639177200000, "open": 3958.81, "high": 3979.0, "low": 3888.25, "close": 3898.87, "volume": 361.91158, "close_time": 1639180799999}, {"open_time": 1639180800000, "open": 3897.93, "high": 3991.84, "low": 3834.5, "close": 3939.27, "volume": 759.07363, "close_time": 1639184399999}, {"open_time": 1639184400000, "open": 3937.62, "high": 4002.19, "low": 3926.27, "close": 3969.08, "volume": 106.90462, "close_time": 1639187999999}, {"open_time": 1639188000000, "open": 3968.34, "high": 3996.1, "low": 3954.85, "close": 3990.97, "volume": 64.33018, "close_time": 1639191599999}, {"open_time": 1639191600000, "open": 3991.58, "high": 4040.05, "low": 3984.18, "close": 4012.52, "volume": 119.64667, "close_time": 1639195199999}, {"open_time": 1639195200000, "open": 4010.65, "high": 4047.08, "low": 4009.68, "close": 4032.64, "volume": 61.39184, "close_time": 1639198799999}, {"open_time": 1639198800000, "open": 4033.66, "high": 4047.08, "low": 4018.95, "close": 4030.0, "volume": 59.84424, "close_time": 1639202399999}, {"open_time": 1639202400000, "open": 4029.42, "high": 4069.44, "low": 3957.96, "close": 3961.19, "volume": 173.3622, "close_time": 1639205999999}, {"open_time": 1639206000000, "open": 3960.68, "high": 3989.42, "low": 3930.52, "close": 3979.94, "volume": 93.34433, "close_time": 1639209599999}, {"open_time": 1639209600000, "open": 3976.11, "high": 4087.19, "low": 3966.66, "close": 4018.39, "volume": 504.53475, "close_time": 1639213199999}, {"open_time": 1639213200000, "open": 4021.37, "high": 4021.52, "low": 3970.61, "close": 4019.81, "volume": 146.9076, "close_time": 1639216799999}, {"open_time": 1639216800000, "open": 4008.68, "high": 4035.76, "low": 4003.03, "close": 4020.11, "volume": 63.57017, "close_time": 1639220399999}, {"open_time": 1639220400000, "open": 4021.34, "high": 4033.56, "low": 4004.75, "close": 4011.55, "volume": 55.94773, "close_time": 1639223999999}, {"open_time": 1639224000000, "open": 4016.89, "high": 4047.08, "low": 4008.91, "close": 4039.63, "volume": 36.32387, "close_time": 1639227599999}, {"open_time": 1639227600000, "open": 4039.75, "high": 4062.27, "low": 3996.95, "close": 4008.28, "volume": 122.00497, "close_time": 1639231199999}, {"open_time": 1639231200000, "open": 4010.0, "high": 4033.83, "low": 3991.31, "close": 4024.44, "volume": 180.35321, "close_time": 1639234799999}, {"open_time": 1639234800000, "open": 4035.39, "high": 4059.32, "low": 4026.85, "close": 4059.32, "volume": 41.68776, "close_time": 1639238399999}, {"open_time": 1639238400000, "open": 4060.0, "high": 4094.89, "low": 4047.27, "close": 4076.27, "volume": 152.58357, "close_time": 1639241999999}, {"open_time": 1639242000000, "open": 4079.44, "high": 4079.44, "low": 4035.0, "close": 4045.2, "volume": 96.00571, "close_time": 1639245599999}, {"open_time": 1639245600000, "open": 4049.21, "high": 4051.51, "low": 4025.07, "close": 4033.77, "volume": 43.17662, "close_time": 1639249199999}, {"open_time": 1639249200000, "open": 4036.9, "high": 4045.91, "low": 4001.39, "close": 4001.77, "volume": 87.66088, "close_time": 1639252799999}, {"open_time": 1639252800000, "open": 4005.07, "high": 4035.13, "low": 4005.07, "close": 4018.56, "volume": 72.93221, "close_time": 1639256399999}, {"open_time": 1639256400000, "open": 4016.01, "high": 4029.0, "low": 3981.5, "close": 4026.84, "volume": 93.19176, "close_time": 1639259999999}, {"open_time": 1639260000000, "open": 4026.18, "high": 4068.81, "low": 4009.47, "close": 4027.19, "volume": 51.12863, "close_time": 1639263599999}, {"open_time": 1639263600000, "open": 4024.29, "high": 4094.16, "low": 4018.59, "close": 4088.72, "volume": 202.55999, "close_time": 1639267199999}, {"open_time": 1639267200000, "open": 4087.24, "high": 4097.09, "low": 4052.76, "close": 4060.76, "volume": 115.04535, "close_time": 1639270799999}, {"open_time": 1639270800000, "open": 4061.36, "high": 4071.76, "low": 4031.29, "close": 4037.35, "volume": 72.48133, "close_time": 1639274399999}, {"open_time": 1639274400000, "open": 4036.49, "high": 4051.51, "low": 4028.33, "close": 4035.77, "volume": 47.10406, "close_time": 1639277999999}, {"open_time": 1639278000000, "open": 4037.66, "high": 4054.53, "low": 4032.11, "close": 4047.17, "volume": 35.13441, "close_time": 1639281599999}, {"open_time": 1639281600000, "open": 4044.19, "high": 4047.71, "low": 4007.71, "close": 4014.28, "volume": 55.81939, "close_time": 1639285199999}, {"open_time": 1639285200000, "open": 4012.21, "high": 4047.08, "low": 4012.13, "close": 4035.59, "volume": 48.59022, "close_time": 1639288799999}, {"open_time": 1639288800000, "open": 4038.15, "high": 4059.32, "low": 4036.42, "close": 4054.1, "volume": 40.80786, "close_time": 1639292399999}, {"open_time": 1639292400000, "open": 4056.0, "high": 4062.72, "low": 4044.45, "close": 4056.01, "volume": 26.61239, "close_time": 1639295999999}, {"open_time": 1639296000000, "open": 4057.83, "high": 4057.83, "low": 3998.16, "close": 4012.81, "volume": 54.24332, "close_time": 1639299599999}, {"open_time": 1639299600000, "open": 4011.73, "high": 4026.63, "low": 3993.83, "close": 4005.62, "volume": 30.33991, "close_time": 1639303199999}, {"open_time": 1639303200000, "open": 4006.25, "high": 4016.96, "low": 3987.02, "close": 4006.59, "volume": 25.19054, "close_time": 1639306799999}, {"open_time": 1639306800000, "open": 4013.08, "high": 4055.73, "low": 4006.03, "close": 4035.89, "volume": 50.97176, "close_time": 1639310399999}, {"open_time": 1639310400000, "open": 4036.98, "high": 4057.96, "low": 4025.8, "close": 4035.29, "volume": 33.15656, "close_time": 1639313999999}, {"open_time": 1639314000000, "open": 4033.72, "high": 4054.44, "low": 4026.94, "close": 4046.59, "volume": 33.04567, "close_time": 1639317599999}, {"open_time": 1639317600000, "open": 4046.03, "high": 4055.55, "low": 4025.59, "close": 4047.04, "volume": 49.33069, "close_time": 1639321199999}, {"open_time": 1639321200000, "open": 4047.81, "high": 4050.79, "low": 4017.17, "close": 4023.83, "volume": 35.38933, "close_time": 1639324799999}, {"open_time": 1639324800000, "open": 4024.2, "high": 4043.99, "low": 4018.66, "close": 4043.99, "volume": 23.07943, "close_time": 1639328399999}, {"open_time": 1639328400000, "open": 4045.34, "high": 4087.87, "low": 4044.71, "close": 4086.69, "volume": 125.88726, "close_time": 1639331999999}, {"open_time": 1639332000000, "open": 4087.87, "high": 4157.08, "low": 4087.87, "close": 4149.91, "volume": 139.32373, "close_time": 1639335599999}, {"open_time": 1639335600000, "open": 4156.87, "high": 4168.98, "low": 4138.85, "close": 4139.04, "volume": 81.2749, "close_time": 1639339199999}, {"open_time": 1639339200000, "open": 4141.75, "high": 4173.34, "low": 4137.99, "close": 4145.57, "volume": 67.22222, "close_time": 1639342799999}, {"open_time": 1639342800000, "open": 4147.07, "high": 4155.24, "low": 4117.81, "close": 4123.18, "volume": 80.645, "close_time": 1639346399999}, {"open_time": 1639346400000, "open": 4123.18, "high": 4155.13, "low": 4116.48, "close": 4155.13, "volume": 59.2913, "close_time": 1639349999999}, {"open_time": 1639350000000, "open": 4155.53, "high": 4167.57, "low": 4124.47, "close": 4132.55, "volume": 51.37557, "close_time": 1639353599999}, {"open_time": 1639353600000, "open": 4130.96, "high": 4141.32, "low": 4054.66, "close": 4067.91, "volume": 136.86774, "close_time": 1639357199999}, {"open_time": 1639357200000, "open": 4066.04, "high": 4066.04, "low": 3966.61, "close": 3968.96, "volume": 329.34176, "close_time": 1639360799999}, {"open_time": 1639360800000, "open": 3968.96, "high": 3996.44, "low": 3954.19, "close": 3984.14, "volume": 75.46605, "close_time": 1639364399999}, {"open_time": 1639364400000, "open": 3981.82, "high": 4008.94, "low": 3973.77, "close": 3995.76, "volume": 51.5282, "close_time": 1639367999999}, {"open_time": 1639368000000, "open": 3996.59, "high": 4021.2, "low": 3989.77, "close": 4018.59, "volume": 72.29222, "close_time": 1639371599999}, {"open_time": 1639371600000, "open": 4014.53, "high": 4047.08, "low": 3990.97, "close": 4038.54, "volume": 49.69738, "close_time": 1639375199999}, {"open_time": 1639375200000, "open": 4033.69, "high": 4036.81, "low": 3983.08, "close": 3991.91, "volume": 98.45613, "close_time": 1639378799999}, {"open_time": 1639378800000, "open": 3988.8, "high": 4008.94, "low": 3973.43, "close": 3986.21, "volume": 54.22022, "close_time": 1639382399999}, {"open_time": 1639382400000, "open": 3988.05, "high": 4031.3, "low": 3948.33, "close": 4019.77, "volume": 219.44155, "close_time": 1639385999999}, {"open_time": 1639386000000, "open": 4020.44, "high": 4020.44, "low": 3989.06, "close": 3997.67, "volume": 35.41801, "close_time": 1639389599999}, {"open_time": 1639389600000, "open": 3997.93, "high": 4006.42, "low": 3978.66, "close": 3992.42, "volume": 25.92327, "close_time": 1639393199999}, {"open_time": 1639393200000, "open": 3988.38, "high": 4013.75, "low": 3988.38, "close": 4012.52, "volume": 17.16013, "close_time": 1639396799999}, {"open_time": 1639396800000, "open": 4011.7, "high": 4019.97, "low": 3987.06, "close": 3987.86, "volume": 23.01778, "close_time": 1639400399999}, {"open_time": 1639400400000, "open": 3990.86, "high": 3995.39, "low": 3961.14, "close": 3975.85, "volume": 48.3935, "close_time": 1639403999999}, {"open_time": 1639404000000, "open": 3969.73, "high": 3971.0, "low": 3903.23, "close": 3920.07, "volume": 181.86054, "close_time": 1639407599999}, {"open_time": 1639407600000, "open": 3918.98, "high": 3918.98, "low": 3764.76, "close": 3809.02, "volume": 382.49342, "close_time": 1639411199999}, {"open_time": 1639411200000, "open": 3806.4, "high": 3832.4, "low": 3759.16, "close": 3810.14, "volume": 248.63241, "close_time": 1639414799999}, {"open_time": 1639414800000, "open": 3806.1, "high": 3874.17, "low": 3802.91, "close": 3827.83, "volume": 204.8665, "close_time": 1639418399999}, {"open_time": 1639418400000, "open": 3829.91, "high": 3837.37, "low": 3813.7, "close": 3817.56, "volume": 64.39881, "close_time": 1639421999999}, {"open_time": 1639422000000, "open": 3816.35, "high": 3816.35, "low": 3663.6, "close": 3765.5, "volume": 969.21461, "close_time": 1639425599999}, {"open_time": 1639425600000, "open": 3762.91, "high": 3784.84, "low": 3723.91, "close": 3755.63, "volume": 197.51731, "close_time": 1639429199999}, {"open_time": 1639429200000, "open": 3755.63, "high": 3779.03, "low": 3716.62, "close": 3773.14, "volume": 239.44731, "close_time": 1639432799999}, {"open_time": 1639432800000, "open": 3768.85, "high": 3813.09, "low": 3757.48, "close": 3793.26, "volume": 104.58625, "close_time": 1639436399999}, {"open_time": 1639436400000, "open": 3796.74, "high": 3805.08, "low": 3773.57, "close": 3781.27, "volume": 43.96949, "close_time": 1639439999999}, {"open_time": 1639440000000, "open": 3778.83, "high": 3831.38, "low": 3766.05, "close": 3816.65, "volume": 92.2322, "close_time": 1639443599999}, {"open_time": 1639443600000, "open": 3816.5, "high": 3816.6, "low": 3766.63, "close": 3786.16, "volume": 60.04814, "close_time": 1639447199999}, {"open_time": 1639447200000, "open": 3777.1, "high": 3788.42, "low": 3750.57, "close": 3782.43, "volume": 50.00512, "close_time": 1639450799999}, {"open_time": 1639450800000, "open": 3782.14, "high": 3797.85, "low": 3757.99, "close": 3773.23, "volume": 52.08818, "close_time": 1639454399999}, {"open_time": 1639454400000, "open": 3773.51, "high": 3794.91, "low": 3763.81, "close": 3770.88, "volume": 48.42178, "close_time": 1639457999999}, {"open_time": 1639458000000, "open": 3770.88, "high": 3784.29, "low": 3733.03, "close": 3735.1, "volume": 45.54942, "close_time": 1639461599999}, {"open_time": 1639461600000, "open": 3735.1, "high": 3755.47, "low": 3684.81, "close": 3725.33, "volume": 93.00891, "close_time": 1639465199999}, {"open_time": 1639465200000, "open": 3728.11, "high": 3784.84, "low": 3727.63, "close": 3779.84, "volume": 90.82341, "close_time": 1639468799999}, {"open_time": 1639468800000, "open": 3784.89, "high": 3822.64, "low": 3784.84, "close": 3822.64, "volume": 102.23468, "close_time": 1639472399999}, {"open_time": 1639472400000, "open": 3816.38, "high": 3821.92, "low": 3765.51, "close": 3767.9, "volume": 48.85042, "close_time": 1639475999999}, {"open_time": 1639476000000, "open": 3769.17, "high": 3817.33, "low": 3762.87, "close": 3816.18, "volume": 64.73367, "close_time": 1639479599999}, {"open_time": 1639479600000, "open": 3817.6, "high": 3845.51, "low": 3796.1, "close": 3837.76, "volume": 78.19734, "close_time": 1639483199999}, {"open_time": 1639483200000, "open": 3840.2, "high": 3865.44, "low": 3824.21, "close": 3825.15, "volume": 105.17625, "close_time": 1639486799999}, {"open_time": 1639486800000, "open": 3825.11, "high": 3843.6, "low": 3770.51, "close": 3797.74, "volume": 59.48136, "close_time": 1639490399999}, {"open_time": 1639490400000, "open": 3791.17, "high": 3820.2, "low": 3763.7, "close": 3815.37, "volume": 88.22415, "close_time": 1639493999999}, {"open_time": 1639494000000, "open": 3819.06, "high": 3834.68, "low": 3771.35, "close": 3785.92, "volume": 119.01651, "close_time": 1639497599999}, {"open_time": 1639497600000, "open": 3784.74, "high": 3802.04, "low": 3747.27, "close": 3766.69, "volume": 79.37026, "close_time": 1639501199999}, {"open_time": 1639501200000, "open": 3765.88, "high": 3799.52, "low": 3757.99, "close": 3758.36, "volume": 46.23678, "close_time": 1639504799999}, {"open_time": 1639504800000, "open": 3759.08, "high": 3781.89, "low": 3725.26, "close": 3752.43, "volume": 81.24357, "close_time": 1639508399999}, {"open_time": 1639508400000, "open": 3750.63, "high": 3784.42, "low": 3748.12, "close": 3773.15, "volume": 66.84124, "close_time": 1639511999999}, {"open_time": 1639512000000, "open": 3773.85, "high": 3857.56, "low": 3773.85, "close": 3827.89, "volume": 158.14602, "close_time": 1639515599999}, {"open_time": 1639515600000, "open": 3832.7, "high": 3883.99, "low": 3829.86, "close": 3850.19, "volume": 130.60211, "close_time": 1639519199999}, {"open_time": 1639519200000, "open": 3854.92, "high": 3860.84, "low": 3822.72, "close": 3837.76, "volume": 62.87682, "close_time": 1639522799999}, {"open_time": 1639522800000, "open": 3837.72, "high": 3871.22, "low": 3821.57, "close": 3865.52, "volume": 88.88644, "close_time": 1639526399999}, {"open_time": 1639526400000, "open": 3857.8, "high": 3896.1, "low": 3846.34, "close": 3849.49, "volume": 121.60728, "close_time": 1639529999999}, {"open_time": 1639530000000, "open": 3847.71, "high": 3847.71, "low": 3819.0, "close": 3834.01, "volume": 371.57138, "close_time": 1639533599999}, {"open_time": 1639533600000, "open": 3837.61, "high": 3838.26, "low": 3804.51, "close": 3823.16, "volume": 33.26393, "close_time": 1639537199999}, {"open_time": 1639537200000, "open": 3827.22, "high": 3849.14, "low": 3819.23, "close": 3844.97, "volume": 23.98126, "close_time": 1639540799999}, {"open_time": 1639540800000, "open": 3849.19, "high": 3892.79, "low": 3824.18, "close": 3855.41, "volume": 255.01846, "close_time": 1639544399999}, {"open_time": 1639544400000, "open": 3852.51, "high": 3863.63, "low": 3836.83, "close": 3853.15, "volume": 45.56303, "close_time": 1639547999999}, {"open_time": 1639548000000, "open": 3855.49, "high": 3875.39, "low": 3849.48, "close": 3852.0, "volume": 35.72891, "close_time": 1639551599999}, {"open_time": 1639551600000, "open": 3848.46, "high": 3873.94, "low": 3842.21, "close": 3862.72, "volume": 77.53946, "close_time": 1639555199999}, {"open_time": 1639555200000, "open": 3865.82, "high": 3899.5, "low": 3863.04, "close": 3888.45, "volume": 66.87683, "close_time": 1639558799999}, {"open_time": 1639558800000, "open": 3885.29, "high": 3887.86, "low": 3869.22, "close": 3878.15, "volume": 33.5067, "close_time": 1639562399999}, {"open_time": 1639562400000, "open": 3881.51, "high": 3887.57, "low": 3856.22, "close": 3868.09, "volume": 45.46926, "close_time": 1639565999999}, {"open_time": 1639566000000, "open": 3860.37, "high": 3873.21, "low": 3843.71, "close": 3850.49, "volume": 23.22616, "close_time": 1639569599999}, {"open_time": 1639569600000, "open": 3852.52, "high": 3872.03, "low": 3809.81, "close": 3810.69, "volume": 120.8969, "close_time": 1639573199999}, {"open_time": 1639573200000, "open": 3809.76, "high": 3831.85, "low": 3806.06, "close": 3812.21, "volume": 41.85819, "close_time": 1639576799999}, {"open_time": 1639576800000, "open": 3816.84, "high": 3825.12, "low": 3765.5, "close": 3775.39, "volume": 67.28622, "close_time": 1639580399999}, {"open_time": 1639580400000, "open": 3772.63, "high": 3785.97, "low": 3653.06, "close": 3655.89, "volume": 407.0813, "close_time": 1639583999999}, {"open_time": 1639584000000, "open": 3656.24, "high": 3715.75, "low": 3643.46, "close": 3715.75, "volume": 136.24314, "close_time": 1639587599999}, {"open_time": 1639587600000, "open": 3714.14, "high": 3739.65, "low": 3693.1, "close": 3728.91, "volume": 105.44732, "close_time": 1639591199999}, {"open_time": 1639591200000, "open": 3725.93, "high": 3840.32, "low": 3722.82, "close": 3807.9, "volume": 188.29963, "close_time": 1639594799999}, {"open_time": 1639594800000, "open": 3802.98, "high": 3986.03, "low": 3762.87, "close": 3967.0, "volume": 852.89377, "close_time": 1639598399999}, {"open_time": 1639598400000, "open": 3971.18, "high": 4091.83, "low": 3966.66, "close": 4055.02, "volume": 432.88434, "close_time": 1639601999999}, {"open_time": 1639602000000, "open": 4062.87, "high": 4090.9, "low": 4041.09, "close": 4064.86, "volume": 182.1005, "close_time": 1639605599999}, {"open_time": 1639605600000, "open": 4064.81, "high": 4067.79, "low": 3992.85, "close": 4001.49, "volume": 80.59357, "close_time": 1639609199999}, {"open_time": 1639609200000, "open": 4005.95, "high": 4030.22, "low": 4002.87, "close": 4017.82, "volume": 60.55018, "close_time": 1639612799999}, {"open_time": 1639612800000, "open": 4025.59, "high": 4056.92, "low": 4017.38, "close": 4042.7, "volume": 106.80358, "close_time": 1639616399999}, {"open_time": 1639616400000, "open": 4037.73, "high": 4051.51, "low": 4027.54, "close": 4050.16, "volume": 41.83115, "close_time": 1639619999999}, {"open_time": 1639620000000, "open": 4051.51, "high": 4051.51, "low": 4026.49, "close": 4029.31, "volume": 42.29382, "close_time": 1639623599999}, {"open_time": 1639623600000, "open": 4030.6, "high": 4037.03, "low": 4006.58, "close": 4020.62, "volume": 64.48634, "close_time": 1639627199999}, {"open_time": 1639627200000, "open": 4023.5, "high": 4024.95, "low": 3993.31, "close": 4009.3, "volume": 38.56757, "close_time": 1639630799999}, {"open_time": 1639630800000, "open": 4010.88, "high": 4023.3, "low": 3985.85, "close": 3986.64, "volume": 25.52588, "close_time": 1639634399999}, {"open_time": 1639634400000, "open": 3991.74, "high": 4021.37, "low": 3978.39, "close": 4021.09, "volume": 20.37025, "close_time": 1639637999999}, {"open_time": 1639638000000, "open": 4017.17, "high": 4047.08, "low": 4010.76, "close": 4021.97, "volume": 114.54031, "close_time": 1639641599999}, {"open_time": 1639641600000, "open": 4027.27, "high": 4039.39, "low": 4015.15, "close": 4027.27, "volume": 32.52381, "close_time": 1639645199999}, {"open_time": 1639645200000, "open": 4029.91, "high": 4045.46, "low": 4028.3, "close": 4045.46, "volume": 19.13989, "close_time": 1639648799999}, {"open_time": 1639648800000, "open": 4041.47, "high": 4055.73, "low": 4036.36, "close": 4049.03, "volume": 19.85476, "close_time": 1639652399999}, {"open_time": 1639652400000, "open": 4047.33, "high": 4082.83, "low": 4018.95, "close": 4068.8, "volume": 138.29929, "close_time": 1639655999999}, {"open_time": 1639656000000, "open": 4068.08, "high": 4075.75, "low": 4027.54, "close": 4034.88, "volume": 83.41195, "close_time": 1639659599999}, {"open_time": 1639659600000, "open": 4035.24, "high": 4093.93, "low": 4007.71, "close": 4077.44, "volume": 159.16122, "close_time": 1639663199999}, {"open_time": 1639663200000, "open": 4077.94, "high": 4089.52, "low": 4049.0, "close": 4066.88, "volume": 81.18564, "close_time": 1639666799999}, {"open_time": 1639666800000, "open": 4066.73, "high": 4113.77, "low": 4034.3, "close": 4083.62, "volume": 166.49, "close_time": 1639670399999}, {"open_time": 1639670400000, "open": 4086.56, "high": 4112.33, "low": 4056.5, "close": 4078.45, "volume": 278.36905, "close_time": 1639673999999}, {"open_time": 1639674000000, "open": 4075.75, "high": 4077.17, "low": 4033.31, "close": 4033.31, "volume": 105.37126, "close_time": 1639677599999}, {"open_time": 1639677600000, "open": 4033.1, "high": 4062.06, "low": 4012.47, "close": 4027.26, "volume": 89.18091, "close_time": 1639681199999}, {"open_time": 1639681200000, "open": 4023.82, "high": 4035.93, "low": 3980.64, "close": 3996.79, "volume": 100.69712, "close_time": 1639684799999}, {"open_time": 1639684800000, "open": 3995.69, "high": 4047.06, "low": 3994.44, "close": 4018.59, "volume": 201.89251, "close_time": 1639688399999}, {"open_time": 1639688400000, "open": 4017.33, "high": 4037.57, "low": 4013.87, "close": 4033.15, "volume": 27.98925, "close_time": 1639691999999}, {"open_time": 1639692000000, "open": 4029.4, "high": 4033.6, "low": 3968.01, "close": 4009.03, "volume": 127.5279, "close_time": 1639695599999}, {"open_time": 1639695600000, "open": 4006.03, "high": 4006.03, "low": 3949.18, "close": 3954.53, "volume": 106.91848, "close_time": 1639699199999}, {"open_time": 1639699200000, "open": 3959.15, "high": 3986.55, "low": 3935.43, "close": 3974.32, "volume": 87.71551, "close_time": 1639702799999}, {"open_time": 1639702800000, "open": 3984.09, "high": 3992.88, "low": 3966.66, "close": 3980.77, "volume": 46.32314, "close_time": 1639706399999}, {"open_time": 1639706400000, "open": 3982.4, "high": 3983.34, "low": 3952.43, "close": 3972.21, "volume": 37.17274, "close_time": 1639709999999}, {"open_time": 1639710000000, "open": 3974.8, "high": 3975.89, "low": 3954.54, "close": 3967.26, "volume": 38.20624, "close_time": 1639713599999}, {"open_time": 1639713600000, "open": 3968.5, "high": 3987.28, "low": 3968.5, "close": 3977.03, "volume": 38.203, "close_time": 1639717199999}, {"open_time": 1639717200000, "open": 3978.98, "high": 3978.98, "low": 3945.63, "close": 3957.55, "volume": 61.94496, "close_time": 1639720799999}, {"open_time": 1639720800000, "open": 3959.33, "high": 3959.33, "low": 3932.69, "close": 3934.69, "volume": 47.19366, "close_time": 1639724399999}, {"open_time": 1639724400000, "open": 3932.11, "high": 3932.11, "low": 3852.51, "close": 3882.86, "volume": 183.26571, "close_time": 1639727999999}, {"open_time": 1639728000000, "open": 3878.91, "high": 3894.65, "low": 3875.0, "close": 3885.32, "volume": 41.86561, "close_time": 1639731599999}, {"open_time": 1639731600000, "open": 3887.48, "high": 3887.48, "low": 3855.42, "close": 3879.86, "volume": 31.77764, "close_time": 1639735199999}, {"open_time": 1639735200000, "open": 3880.09, "high": 3880.09, "low": 3807.63, "close": 3815.74, "volume": 108.29232, "close_time": 1639738799999}, {"open_time": 1639738800000, "open": 3818.18, "high": 3852.12, "low": 3811.43, "close": 3831.33, "volume": 40.2624, "close_time": 1639742399999}, {"open_time": 1639742400000, "open": 3832.19, "high": 3849.44, "low": 3796.17, "close": 3826.46, "volume": 54.49688, "close_time": 1639745999999}, {"open_time": 1639746000000, "open": 3816.9, "high": 3839.27, "low": 3805.89, "close": 3819.82, "volume": 38.48498, "close_time": 1639749599999}, {"open_time": 1639749600000, "open": 3816.17, "high": 3819.58, "low": 3698.51, "close": 3737.26, "volume": 265.26217, "close_time": 1639753199999}, {"open_time": 1639753200000, "open": 3734.41, "high": 3842.37, "low": 3702.09, "close": 3832.67, "volume": 216.36128, "close_time": 1639756799999}, {"open_time": 1639756800000, "open": 3835.95, "high": 3947.18, "low": 3829.39, "close": 3910.34, "volume": 268.12878, "close_time": 1639760399999}, {"open_time": 1639760400000, "open": 3906.21, "high": 3906.21, "low": 3842.21, "close": 3859.89, "volume": 71.48552, "close_time": 1639763999999}, {"open_time": 1639764000000, "open": 3853.05, "high": 3910.34, "low": 3852.22, "close": 3900.86, "volume": 65.896, "close_time": 1639767599999}, {"open_time": 1639767600000, "open": 3900.01, "high": 3916.6, "low": 3875.83, "close": 3880.31, "volume": 48.80643, "close_time": 1639771199999}, {"open_time": 1639771200000, "open": 3888.23, "high": 3891.15, "low": 3842.1, "close": 3849.53, "volume": 47.07485, "close_time": 1639774799999}, {"open_time": 1639774800000, "open": 3842.44, "high": 3938.27, "low": 3834.17, "close": 3903.7, "volume": 96.04573, "close_time": 1639778399999}, {"open_time": 1639778400000, "open": 3907.98, "high": 3910.2, "low": 3825.25, "close": 3899.37, "volume": 194.64958, "close_time": 1639781999999}, {"open_time": 1639782000000, "open": 3899.13, "high": 3899.13, "low": 3869.0, "close": 3876.35, "volume": 82.35538, "close_time": 1639785599999}, {"open_time": 1639785600000, "open": 3884.65, "high": 3886.28, "low": 3828.1, "close": 3876.49, "volume": 97.52078, "close_time": 1639789199999}, {"open_time": 1639789200000, "open": 3878.24, "high": 3878.24, "low": 3783.98, "close": 3787.2, "volume": 182.17804, "close_time": 1639792799999}, {"open_time": 1639792800000, "open": 3784.57, "high": 3818.5, "low": 3767.0, "close": 3787.75, "volume": 71.44704, "close_time": 1639796399999}, {"open_time": 1639796400000, "open": 3797.15, "high": 3906.06, "low": 3790.9, "close": 3881.08, "volume": 242.49002, "close_time": 1639799999999}, {"open_time": 1639800000000, "open": 3879.41, "high": 3890.11, "low": 3840.06, "close": 3883.01, "volume": 116.90753, "close_time": 1639803599999}, {"open_time": 1639803600000, "open": 3881.99, "high": 3931.79, "low": 3868.78, "close": 3904.0, "volume": 102.81908, "close_time": 1639807199999}, {"open_time": 1639807200000, "open": 3904.0, "high": 3937.35, "low": 3885.23, "close": 3888.0, "volume": 95.45611, "close_time": 1639810799999}, {"open_time": 1639810800000, "open": 3888.81, "high": 3901.38, "low": 3887.18, "close": 3892.95, "volume": 24.90182, "close_time": 1639814399999}, {"open_time": 1639814400000, "open": 3895.49, "high": 3916.21, "low": 3876.07, "close": 3894.0, "volume": 69.83604, "close_time": 1639817999999}, {"open_time": 1639818000000, "open": 3896.7, "high": 3940.82, "low": 3893.93, "close": 3940.82, "volume": 63.0177, "close_time": 1639821599999}, {"open_time": 1639821600000, "open": 3941.91, "high": 3993.89, "low": 3923.72, "close": 3969.29, "volume": 176.77657, "close_time": 1639825199999}, {"open_time": 1639825200000, "open": 3978.93, "high": 3981.66, "low": 3949.47, "close": 3955.13, "volume": 72.58301, "close_time": 1639828799999}, {"open_time": 1639828800000, "open": 3959.58, "high": 3983.01, "low": 3949.73, "close": 3958.41, "volume": 44.37402, "close_time": 1639832399999}, {"open_time": 1639832400000, "open": 3961.94, "high": 3965.89, "low": 3928.95, "close": 3931.24, "volume": 51.84006, "close_time": 1639835999999}, {"open_time": 1639836000000, "open": 3931.32, "high": 3971.34, "low": 3927.0, "close": 3960.4, "volume": 72.46765, "close_time": 1639839599999}, {"open_time": 1639839600000, "open": 3955.72, "high": 3979.98, "low": 3942.06, "close": 3942.81, "volume": 70.10639, "close_time": 1639843199999}, {"open_time": 1639843200000, "open": 3947.39, "high": 3967.47, "low": 3934.21, "close": 3939.09, "volume": 62.5158, "close_time": 1639846799999}, {"open_time": 1639846800000, "open": 3936.85, "high": 3954.54, "low": 3927.4, "close": 3932.27, "volume": 56.5959, "close_time": 1639850399999}, {"open_time": 1639850400000, "open": 3932.27, "high": 3946.47, "low": 3932.27, "close": 3942.0, "volume": 15.9506, "close_time": 1639853999999}, {"open_time": 1639854000000, "open": 3939.99, "high": 3951.32, "low": 3909.99, "close": 3946.0, "volume": 55.16545, "close_time": 1639857599999}, {"open_time": 1639857600000, "open": 3945.78, "high": 3962.06, "low": 3927.48, "close": 3961.83, "volume": 34.11701, "close_time": 1639861199999}, {"open_time": 1639861200000, "open": 3959.33, "high": 3978.32, "low": 3941.74, "close": 3976.0, "volume": 69.52137, "close_time": 1639864799999}, {"open_time": 1639864800000, "open": 3978.13, "high": 3996.62, "low": 3966.61, "close": 3971.86, "volume": 43.19251, "close_time": 1639868399999}, {"open_time": 1639868400000, "open": 3968.6, "high": 3976.23, "low": 3946.52, "close": 3958.89, "volume": 62.24801, "close_time": 1639871999999}, {"open_time": 1639872000000, "open": 3961.1, "high": 3968.75, "low": 3932.1, "close": 3944.46, "volume": 45.41696, "close_time": 1639875599999}, {"open_time": 1639875600000, "open": 3936.82, "high": 3951.89, "low": 3890.17, "close": 3903.94, "volume": 88.09948, "close_time": 1639879199999}, {"open_time": 1639879200000, "open": 3903.56, "high": 3947.61, "low": 3900.81, "close": 3944.06, "volume": 81.65695, "close_time": 1639882799999}, {"open_time": 1639882800000, "open": 3948.37, "high": 4030.46, "low": 3947.55, "close": 3987.53, "volume": 211.75117, "close_time": 1639886399999}, {"open_time": 1639886400000, "open": 3994.84, "high": 4026.63, "low": 3992.55, "close": 4014.35, "volume": 75.88316, "close_time": 1639889999999}, {"open_time": 1639890000000, "open": 4011.52, "high": 4016.73, "low": 3984.96, "close": 3986.23, "volume": 27.3444, "close_time": 1639893599999}, {"open_time": 1639893600000, "open": 3990.0, "high": 3990.0, "low": 3969.81, "close": 3970.13, "volume": 23.72767, "close_time": 1639897199999}, {"open_time": 1639897200000, "open": 3969.7, "high": 3992.34, "low": 3965.75, "close": 3979.45, "volume": 53.38189, "close_time": 1639900799999}, {"open_time": 1639900800000, "open": 3978.94, "high": 3988.28, "low": 3964.07, "close": 3970.9, "volume": 36.60606, "close_time": 1639904399999}, {"open_time": 1639904400000, "open": 3971.62, "high": 3971.62, "low": 3940.42, "close": 3943.77, "volume": 58.08634, "close_time": 1639907999999}, {"open_time": 1639908000000, "open": 3942.68, "high": 3943.63, "low": 3899.62, "close": 3920.85, "volume": 60.24235, "close_time": 1639911599999}, {"open_time": 1639911600000, "open": 3921.94, "high": 3930.3, "low": 3899.02, "close": 3924.12, "volume": 73.68688, "close_time": 1639915199999}, {"open_time": 1639915200000, "open": 3926.15, "high": 3943.49, "low": 3898.86, "close": 3943.49, "volume": 85.42547, "close_time": 1639918799999}, {"open_time": 1639918800000, "open": 3944.53, "high": 3978.78, "low": 3908.99, "close": 3964.3, "volume": 171.63171, "close_time": 1639922399999}, {"open_time": 1639922400000, "open": 3968.47, "high": 3998.09, "low": 3916.97, "close": 3940.82, "volume": 220.51276, "close_time": 1639925999999}, {"open_time": 1639926000000, "open": 3946.06, "high": 3946.06, "low": 3921.2, "close": 3922.0, "volume": 42.61486, "close_time": 1639929599999}, {"open_time": 1639929600000, "open": 3921.41, "high": 3950.84, "low": 3919.83, "close": 3925.0, "volume": 34.22594, "close_time": 1639933199999}, {"open_time": 1639933200000, "open": 3923.72, "high": 3931.64, "low": 3906.15, "close": 3925.81, "volume": 95.03049, "close_time": 1639936799999}, {"open_time": 1639936800000, "open": 3925.68, "high": 3935.05, "low": 3904.39, "close": 3929.87, "volume": 45.18964, "close_time": 1639940399999}, {"open_time": 1639940400000, "open": 3930.39, "high": 3932.51, "low": 3885.62, "close": 3912.31, "volume": 117.52333, "close_time": 1639943999999}, {"open_time": 1639944000000, "open": 3906.71, "high": 3927.67, "low": 3898.09, "close": 3917.58, "volume": 64.57956, "close_time": 1639947599999}, {"open_time": 1639947600000, "open": 3917.41, "high": 3938.01, "low": 3912.0, "close": 3918.25, "volume": 49.92302, "close_time": 1639951199999}, {"open_time": 1639951200000, "open": 3914.99, "high": 3992.88, "low": 3914.99, "close": 3978.79, "volume": 59.86922, "close_time": 1639954799999}, {"open_time": 1639954800000, "open": 3980.88, "high": 3988.83, "low": 3913.14, "close": 3920.41, "volume": 71.84324, "close_time": 1639958399999}, {"open_time": 1639958400000, "open": 3922.2, "high": 3946.67, "low": 3892.12, "close": 3946.67, "volume": 91.97124, "close_time": 1639961999999}, {"open_time": 1639962000000, "open": 3943.49, "high": 3982.66, "low": 3919.24, "close": 3935.33, "volume": 101.41279, "close_time": 1639965599999}, {"open_time": 1639965600000, "open": 3930.3, "high": 3940.4, "low": 3914.75, "close": 3926.89, "volume": 47.84597, "close_time": 1639969199999}, {"open_time": 1639969200000, "open": 3924.45, "high": 3932.85, "low": 3890.74, "close": 3905.05, "volume": 129.27848, "close_time": 1639972799999}, {"open_time": 1639972800000, "open": 3901.72, "high": 3925.29, "low": 3901.72, "close": 3925.29, "volume": 30.42097, "close_time": 1639976399999}, {"open_time": 1639976400000, "open": 3927.14, "high": 3932.97, "low": 3837.2, "close": 3842.19, "volume": 117.34635, "close_time": 1639979999999}, {"open_time": 1639980000000, "open": 3839.6, "high": 3860.13, "low": 3829.42, "close": 3852.28, "volume": 66.9833, "close_time": 1639983599999}, {"open_time": 1639983600000, "open": 3845.45, "high": 3845.45, "low": 3808.34, "close": 3826.19, "volume": 129.44917, "close_time": 1639987199999}, {"open_time": 1639987200000, "open": 3823.26, "high": 3835.43, "low": 3793.74, "close": 3813.74, "volume": 39.46196, "close_time": 1639990799999}, {"open_time": 1639990800000, "open": 3814.11, "high": 3817.33, "low": 3760.91, "close": 3768.37, "volume": 78.87796, "close_time": 1639994399999}, {"open_time": 1639994400000, "open": 3769.28, "high": 3819.65, "low": 3766.29, "close": 3799.07, "volume": 65.59555, "close_time": 1639997999999}, {"open_time": 1639998000000, "open": 3793.1, "high": 3818.04, "low": 3787.51, "close": 3812.39, "volume": 50.60251, "close_time": 1640001599999}, {"open_time": 1640001600000, "open": 3812.29, "high": 3812.29, "low": 3770.46, "close": 3784.84, "volume": 52.78915, "close_time": 1640005199999}, {"open_time": 1640005200000, "open": 3784.0, "high": 3809.09, "low": 3766.82, "close": 3775.66, "volume": 37.4983, "close_time": 1640008799999}, {"open_time": 1640008800000, "open": 3778.35, "high": 3846.55, "low": 3754.46, "close": 3839.22, "volume": 241.23224, "close_time": 1640012399999}, {"open_time": 1640012400000, "open": 3836.9, "high": 3838.57, "low": 3792.76, "close": 3800.05, "volume": 61.1291, "close_time": 1640015999999}, {"open_time": 1640016000000, "open": 3799.8, "high": 3849.0, "low": 3794.36, "close": 3849.0, "volume": 75.6423, "close_time": 1640019599999}, {"open_time": 1640019600000, "open": 3848.01, "high": 3860.83, "low": 3823.13, "close": 3823.13, "volume": 89.58265, "close_time": 1640023199999}, {"open_time": 1640023200000, "open": 3828.02, "high": 3857.14, "low": 3818.49, "close": 3849.63, "volume": 111.56492, "close_time": 1640026799999}, {"open_time": 1640026800000, "open": 3849.11, "high": 3882.82, "low": 3848.23, "close": 3874.22, "volume": 107.28575, "close_time": 1640030399999}, {"open_time": 1640030400000, "open": 3877.4, "high": 3944.85, "low": 3876.43, "close": 3929.36, "volume": 134.44932, "close_time": 1640033999999}, {"open_time": 1640034000000, "open": 3931.99, "high": 3968.57, "low": 3911.74, "close": 3911.74, "volume": 116.92655, "close_time": 1640037599999}, {"open_time": 1640037600000, "open": 3915.84, "high": 3927.62, "low": 3892.31, "close": 3892.31, "volume": 54.58635, "close_time": 1640041199999}, {"open_time": 1640041200000, "open": 3896.14, "high": 3954.56, "low": 3896.14, "close": 3944.99, "volume": 102.94137, "close_time": 1640044799999}, {"open_time": 1640044800000, "open": 3947.25, "high": 3980.63, "low": 3929.6, "close": 3939.92, "volume": 148.33015, "close_time": 1640048399999}, {"open_time": 1640048400000, "open": 3941.88, "high": 3946.64, "low": 3915.99, "close": 3932.72, "volume": 76.27246, "close_time": 1640051999999}, {"open_time": 1640052000000, "open": 3939.1, "high": 3939.1, "low": 3913.27, "close": 3918.51, "volume": 40.89756, "close_time": 1640055599999}, {"open_time": 1640055600000, "open": 3918.61, "high": 4021.37, "low": 3918.61, "close": 4008.95, "volume": 193.49847, "close_time": 1640059199999}, {"open_time": 1640059200000, "open": 4010.22, "high": 4054.01, "low": 4010.22, "close": 4031.44, "volume": 197.91347, "close_time": 1640062799999}, {"open_time": 1640062800000, "open": 4039.39, "high": 4043.29, "low": 3999.63, "close": 4013.61, "volume": 57.29706, "close_time": 1640066399999}, {"open_time": 1640066400000, "open": 4010.88, "high": 4016.65, "low": 3990.9, "close": 4014.67, "volume": 22.61148, "close_time": 1640069999999}, {"open_time": 1640070000000, "open": 4013.25, "high": 4023.3, "low": 3996.59, "close": 3999.89, "volume": 61.73096, "close_time": 1640073599999}, {"open_time": 1640073600000, "open": 4003.05, "high": 4036.9, "low": 3993.43, "close": 4016.23, "volume": 291.66687, "close_time": 1640077199999}, {"open_time": 1640077200000, "open": 4020.11, "high": 4028.94, "low": 4005.92, "close": 4017.76, "volume": 45.99904, "close_time": 1640080799999}, {"open_time": 1640080800000, "open": 4019.72, "high": 4031.29, "low": 4012.28, "close": 4022.72, "volume": 24.54827, "close_time": 1640084399999}, {"open_time": 1640084400000, "open": 4018.66, "high": 4027.79, "low": 4016.61, "close": 4023.81, "volume": 44.93892, "close_time": 1640087999999}, {"open_time": 1640088000000, "open": 4023.86, "high": 4062.68, "low": 4011.36, "close": 4016.6, "volume": 114.0072, "close_time": 1640091599999}, {"open_time": 1640091600000, "open": 4017.52, "high": 4021.17, "low": 4003.52, "close": 4007.95, "volume": 21.96273, "close_time": 1640095199999}, {"open_time": 1640095200000, "open": 4012.36, "high": 4014.55, "low": 3984.19, "close": 3999.78, "volume": 46.09584, "close_time": 1640098799999}, {"open_time": 1640098800000, "open": 3999.37, "high": 4006.46, "low": 3963.36, "close": 3976.39, "volume": 68.89566, "close_time": 1640102399999}, {"open_time": 1640102400000, "open": 3974.88, "high": 4004.61, "low": 3974.44, "close": 3998.84, "volume": 48.81274, "close_time": 1640105999999}, {"open_time": 1640106000000, "open": 3995.98, "high": 4013.92, "low": 3984.08, "close": 3990.0, "volume": 39.54446, "close_time": 1640109599999}, {"open_time": 1640109600000, "open": 3987.6, "high": 3998.27, "low": 3983.29, "close": 3986.54, "volume": 40.05702, "close_time": 1640113199999}, {"open_time": 1640113200000, "open": 3985.75, "high": 4012.64, "low": 3982.75, "close": 4009.08, "volume": 20.46787, "close_time": 1640116799999}, {"open_time": 1640116800000, "open": 4012.8, "high": 4027.62, "low": 3997.97, "close": 4006.28, "volume": 42.69054, "close_time": 1640120399999}, {"open_time": 1640120400000, "open": 4006.78, "high": 4034.5, "low": 4003.88, "close": 4025.47, "volume": 46.59411, "close_time": 1640123999999}, {"open_time": 1640124000000, "open": 4024.53, "high": 4027.83, "low": 4013.81, "close": 4026.67, "volume": 47.90646, "close_time": 1640127599999}, {"open_time": 1640127600000, "open": 4026.29, "high": 4042.87, "low": 4016.89, "close": 4016.89, "volume": 44.34784, "close_time": 1640131199999}, {"open_time": 1640131200000, "open": 4015.15, "high": 4027.19, "low": 3994.0, "close": 3995.79, "volume": 28.97158, "close_time": 1640134799999}, {"open_time": 1640134800000, "open": 3995.86, "high": 4041.74, "low": 3993.25, "close": 4037.63, "volume": 50.7964, "close_time": 1640138399999}, {"open_time": 1640138400000, "open": 4038.47, "high": 4074.74, "low": 4034.67, "close": 4055.65, "volume": 111.62082, "close_time": 1640141999999}, {"open_time": 1640142000000, "open": 4053.49, "high": 4059.42, "low": 4043.48, "close": 4045.42, "volume": 43.31112, "close_time": 1640145599999}, {"open_time": 1640145600000, "open": 4050.17, "high": 4054.39, "low": 4042.94, "close": 4054.23, "volume": 35.68782, "close_time": 1640149199999}, {"open_time": 1640149200000, "open": 4054.23, "high": 4054.23, "low": 4031.88, "close": 4034.19, "volume": 31.53096, "close_time": 1640152799999}, {"open_time": 1640152800000, "open": 4032.5, "high": 4047.63, "low": 4030.2, "close": 4042.04, "volume": 56.14732, "close_time": 1640156399999}, {"open_time": 1640156400000, "open": 4039.96, "high": 4059.32, "low": 4039.95, "close": 4047.08, "volume": 23.81581, "close_time": 1640159999999}, {"open_time": 1640160000000, "open": 4047.68, "high": 4061.43, "low": 4033.78, "close": 4033.78, "volume": 30.8618, "close_time": 1640163599999}, {"open_time": 1640163600000, "open": 4037.81, "high": 4038.2, "low": 4004.46, "close": 4008.09, "volume": 46.24204, "close_time": 1640167199999}, {"open_time": 1640167200000, "open": 4013.61, "high": 4026.1, "low": 4011.57, "close": 4023.03, "volume": 14.71107, "close_time": 1640170799999}, {"open_time": 1640170800000, "open": 4027.27, "high": 4033.66, "low": 4013.69, "close": 4021.92, "volume": 33.36767, "close_time": 1640174399999}, {"open_time": 1640174400000, "open": 4023.76, "high": 4029.72, "low": 3935.65, "close": 3953.75, "volume": 142.47972, "close_time": 1640177999999}, {"open_time": 1640178000000, "open": 3958.14, "high": 3974.14, "low": 3944.17, "close": 3959.93, "volume": 78.95892, "close_time": 1640181599999}, {"open_time": 1640181600000, "open": 3963.48, "high": 4008.87, "low": 3963.48, "close": 3998.67, "volume": 48.81794, "close_time": 1640185199999}, {"open_time": 1640185200000, "open": 4001.82, "high": 4007.82, "low": 3984.93, "close": 4007.11, "volume": 65.29402, "close_time": 1640188799999}, {"open_time": 1640188800000, "open": 4007.59, "high": 4032.48, "low": 3996.89, "close": 4008.65, "volume": 158.69984, "close_time": 1640192399999}, {"open_time": 1640192400000, "open": 4007.24, "high": 4012.02, "low": 3976.09, "close": 3983.35, "volume": 73.96716, "close_time": 1640195999999}, {"open_time": 1640196000000, "open": 3983.94, "high": 3993.73, "low": 3955.52, "close": 3977.51, "volume": 204.95083, "close_time": 1640199599999}, {"open_time": 1640199600000, "open": 3976.33, "high": 4000.0, "low": 3973.05, "close": 3999.18, "volume": 78.56589, "close_time": 1640203199999}, {"open_time": 1640203200000, "open": 3999.02, "high": 4012.06, "low": 3989.27, "close": 4003.53, "volume": 66.51085, "close_time": 1640206799999}, {"open_time": 1640206800000, "open": 4003.22, "high": 4019.83, "low": 3999.84, "close": 4015.94, "volume": 67.82823, "close_time": 1640210399999}, {"open_time": 1640210400000, "open": 4015.0, "high": 4019.67, "low": 3990.51, "close": 4001.39, "volume": 37.16595, "close_time": 1640213999999}, {"open_time": 1640214000000, "open": 3998.31, "high": 3998.31, "low": 3973.17, "close": 3977.98, "volume": 25.83392, "close_time": 1640217599999}, {"open_time": 1640217600000, "open": 3978.56, "high": 3984.98, "low": 3911.08, "close": 3937.81, "volume": 172.03088, "close_time": 1640221199999}, {"open_time": 1640221200000, "open": 3939.65, "high": 3956.23, "low": 3924.73, "close": 3952.26, "volume": 55.40723, "close_time": 1640224799999}, {"open_time": 1640224800000, "open": 3955.27, "high": 4004.18, "low": 3945.46, "close": 3964.99, "volume": 153.54988, "close_time": 1640228399999}, {"open_time": 1640228400000, "open": 3964.34, "high": 3967.8, "low": 3935.23, "close": 3962.81, "volume": 40.80796, "close_time": 1640231999999}, {"open_time": 1640232000000, "open": 3958.88, "high": 3971.72, "low": 3944.07, "close": 3945.6, "volume": 31.80094, "close_time": 1640235599999}, {"open_time": 1640235600000, "open": 3958.42, "high": 3963.23, "low": 3943.02, "close": 3946.11, "volume": 10.02798, "close_time": 1640239199999}, {"open_time": 1640239200000, "open": 3942.42, "high": 3960.3, "low": 3937.71, "close": 3959.83, "volume": 33.86208, "close_time": 1640242799999}, {"open_time": 1640242800000, "open": 3961.06, "high": 3962.23, "low": 3900.81, "close": 3912.99, "volume": 108.57786, "close_time": 1640246399999}, {"open_time": 1640246400000, "open": 3913.42, "high": 3933.33, "low": 3895.1, "close": 3929.5, "volume": 219.27413, "close_time": 1640249999999}, {"open_time": 1640250000000, "open": 3927.78, "high": 3935.27, "low": 3904.79, "close": 3933.62, "volume": 107.45084, "close_time": 1640253599999}, {"open_time": 1640253600000, "open": 3935.63, "high": 3954.48, "low": 3915.78, "close": 3942.49, "volume": 48.3613, "close_time": 1640257199999}, {"open_time": 1640257200000, "open": 3947.05, "high": 3949.84, "low": 3921.95, "close": 3939.73, "volume": 84.29125, "close_time": 1640260799999}, {"open_time": 1640260800000, "open": 3934.43, "high": 3957.97, "low": 3924.67, "close": 3943.8, "volume": 20.25131, "close_time": 1640264399999}, {"open_time": 1640264400000, "open": 3948.51, "high": 3965.03, "low": 3944.73, "close": 3944.96, "volume": 58.34444, "close_time": 1640267999999}, {"open_time": 1640268000000, "open": 3949.08, "high": 3954.54, "low": 3926.65, "close": 3938.8, "volume": 50.51726, "close_time": 1640271599999}, {"open_time": 1640271600000, "open": 3942.42, "high": 3957.31, "low": 3939.1, "close": 3946.26, "volume": 10.279, "close_time": 1640275199999}, {"open_time": 1640275200000, "open": 3952.44, "high": 3991.4, "low": 3946.26, "close": 3987.55, "volume": 101.93463, "close_time": 1640278799999}, {"open_time": 1640278800000, "open": 3991.59, "high": 4048.15, "low": 3985.6, "close": 4046.32, "volume": 181.92375, "close_time": 1640282399999}, {"open_time": 1640282400000, "open": 4046.32, "high": 4104.31, "low": 4046.32, "close": 4093.37, "volume": 359.32361, "close_time": 1640285999999}, {"open_time": 1640286000000, "open": 4095.67, "high": 4153.55, "low": 4089.98, "close": 4136.12, "volume": 257.33944, "close_time": 1640289599999}, {"open_time": 1640289600000, "open": 4133.8, "high": 4146.34, "low": 4105.54, "close": 4125.4, "volume": 309.06885, "close_time": 1640293199999}, {"open_time": 1640293200000, "open": 4124.07, "high": 4124.07, "low": 4091.03, "close": 4108.45, "volume": 51.31022, "close_time": 1640296799999}, {"open_time": 1640296800000, "open": 4112.79, "high": 4119.56, "low": 4094.3, "close": 4098.31, "volume": 24.27098, "close_time": 1640300399999}, {"open_time": 1640300400000, "open": 4099.01, "high": 4111.7, "low": 4086.44, "close": 4111.7, "volume": 36.71863, "close_time": 1640303999999}, {"open_time": 1640304000000, "open": 4112.12, "high": 4121.24, "low": 4095.71, "close": 4110.07, "volume": 72.30298, "close_time": 1640307599999}, {"open_time": 1640307600000, "open": 4104.17, "high": 4131.73, "low": 4104.17, "close": 4124.6, "volume": 72.28774, "close_time": 1640311199999}, {"open_time": 1640311200000, "open": 4124.0, "high": 4128.43, "low": 4099.37, "close": 4099.37, "volume": 32.53026, "close_time": 1640314799999}, {"open_time": 1640314800000, "open": 4099.59, "high": 4104.02, "low": 4075.75, "close": 4092.13, "volume": 45.95874, "close_time": 1640318399999}, {"open_time": 1640318400000, "open": 4091.97, "high": 4099.22, "low": 4091.07, "close": 4091.45, "volume": 41.45382, "close_time": 1640321999999}, {"open_time": 1640322000000, "open": 4088.56, "high": 4095.25, "low": 4078.77, "close": 4088.53, "volume": 33.38107, "close_time": 1640325599999}, {"open_time": 1640325600000, "open": 4088.82, "high": 4094.36, "low": 4063.35, "close": 4087.57, "volume": 63.42182, "close_time": 1640329199999}, {"open_time": 1640329200000, "open": 4083.66, "high": 4098.28, "low": 4083.66, "close": 4086.92, "volume": 22.70973, "close_time": 1640332799999}, {"open_time": 1640332800000, "open": 4086.59, "high": 4113.55, "low": 4081.31, "close": 4094.36, "volume": 27.46338, "close_time": 1640336399999}, {"open_time": 1640336400000, "open": 4095.32, "high": 4113.18, "low": 4092.29, "close": 4105.99, "volume": 35.83366, "close_time": 1640339999999}, {"open_time": 1640340000000, "open": 4107.4, "high": 4107.4, "low": 4087.87, "close": 4090.23, "volume": 13.25165, "close_time": 1640343599999}, {"open_time": 1640343600000, "open": 4093.15, "high": 4116.32, "low": 4071.27, "close": 4081.66, "volume": 52.24521, "close_time": 1640347199999}, {"open_time": 1640347200000, "open": 4078.79, "high": 4086.49, "low": 4066.66, "close": 4081.16, "volume": 23.47428, "close_time": 1640350799999}, {"open_time": 1640350800000, "open": 4080.32, "high": 4105.72, "low": 4076.33, "close": 4088.96, "volume": 28.07916, "close_time": 1640354399999}, {"open_time": 1640354400000, "open": 4088.91, "high": 4113.55, "low": 4072.38, "close": 4076.31, "volume": 126.58275, "close_time": 1640357999999}, {"open_time": 1640358000000, "open": 4072.26, "high": 4095.12, "low": 4051.8, "close": 4090.7, "volume": 73.38498, "close_time": 1640361599999}, {"open_time": 1640361600000, "open": 4093.15, "high": 4108.89, "low": 4075.75, "close": 4088.86, "volume": 84.74156, "close_time": 1640365199999}, {"open_time": 1640365200000, "open": 4088.2, "high": 4099.65, "low": 4072.17, "close": 4096.32, "volume": 32.42222, "close_time": 1640368799999}, {"open_time": 1640368800000, "open": 4099.45, "high": 4124.66, "low": 4094.99, "close": 4119.61, "volume": 75.69792, "close_time": 1640372399999}, {"open_time": 1640372400000, "open": 4121.39, "high": 4134.04, "low": 4072.74, "close": 4077.0, "volume": 152.55507, "close_time": 1640375999999}, {"open_time": 1640376000000, "open": 4077.46, "high": 4077.46, "low": 4040.01, "close": 4068.37, "volume": 139.87086, "close_time": 1640379599999}, {"open_time": 1640379600000, "open": 4069.52, "high": 4078.15, "low": 4059.5, "close": 4066.11, "volume": 33.93182, "close_time": 1640383199999}, {"open_time": 1640383200000, "open": 4064.4, "high": 4069.18, "low": 4040.0, "close": 4048.49, "volume": 32.95245, "close_time": 1640386799999}, {"open_time": 1640386800000, "open": 4051.35, "high": 4057.83, "low": 4019.17, "close": 4043.83, "volume": 193.54635, "close_time": 1640390399999}, {"open_time": 1640390400000, "open": 4046.13, "high": 4068.81, "low": 4019.75, "close": 4067.02, "volume": 186.06884, "close_time": 1640393999999}, {"open_time": 1640394000000, "open": 4067.27, "high": 4076.34, "low": 4041.76, "close": 4052.23, "volume": 83.56078, "close_time": 1640397599999}, {"open_time": 1640397600000, "open": 4052.02, "high": 4059.22, "low": 4030.0, "close": 4030.0, "volume": 37.20017, "close_time": 1640401199999}, {"open_time": 1640401200000, "open": 4030.74, "high": 4044.18, "low": 4028.33, "close": 4036.37, "volume": 45.95982, "close_time": 1640404799999}, {"open_time": 1640404800000, "open": 4035.82, "high": 4052.97, "low": 4035.82, "close": 4039.98, "volume": 13.29431, "close_time": 1640408399999}, {"open_time": 1640408400000, "open": 4041.03, "high": 4057.87, "low": 4041.03, "close": 4047.78, "volume": 19.64055, "close_time": 1640411999999}, {"open_time": 1640412000000, "open": 4046.47, "high": 4058.02, "low": 4027.64, "close": 4058.02, "volume": 64.28476, "close_time": 1640415599999}, {"open_time": 1640415600000, "open": 4056.46, "high": 4063.12, "low": 4045.09, "close": 4053.79, "volume": 17.89345, "close_time": 1640419199999}, {"open_time": 1640419200000, "open": 4052.99, "high": 4060.15, "low": 4043.46, "close": 4058.01, "volume": 15.40748, "close_time": 1640422799999}, {"open_time": 1640422800000, "open": 4056.97, "high": 4060.82, "low": 4047.78, "close": 4047.78, "volume": 10.06071, "close_time": 1640426399999}, {"open_time": 1640426400000, "open": 4045.21, "high": 4052.72, "low": 4022.78, "close": 4033.0, "volume": 34.08876, "close_time": 1640429999999}, {"open_time": 1640430000000, "open": 4033.49, "high": 4054.26, "low": 4029.02, "close": 4049.68, "volume": 22.29915, "close_time": 1640433599999}, {"open_time": 1640433600000, "open": 4052.34, "high": 4103.44, "low": 4052.34, "close": 4085.8, "volume": 73.03976, "close_time": 1640437199999}, {"open_time": 1640437200000, "open": 4081.86, "high": 4082.51, "low": 4059.32, "close": 4078.29, "volume": 72.25059, "close_time": 1640440799999}, {"open_time": 1640440800000, "open": 4074.47, "high": 4079.16, "low": 4061.22, "close": 4066.64, "volume": 23.58263, "close_time": 1640444399999}, {"open_time": 1640444400000, "open": 4067.96, "high": 4077.15, "low": 4064.82, "close": 4076.51, "volume": 10.26504, "close_time": 1640447999999}, {"open_time": 1640448000000, "open": 4084.39, "high": 4100.0, "low": 4072.56, "close": 4079.86, "volume": 195.55996, "close_time": 1640451599999}, {"open_time": 1640451600000, "open": 4077.06, "high": 4080.0, "low": 4038.61, "close": 4069.5, "volume": 137.97508, "close_time": 1640455199999}, {"open_time": 1640455200000, "open": 4064.14, "high": 4093.07, "low": 4061.58, "close": 4087.31, "volume": 43.70819, "close_time": 1640458799999}, {"open_time": 1640458800000, "open": 4079.66, "high": 4083.41, "low": 4071.31, "close": 4074.58, "volume": 17.94992, "close_time": 1640462399999}, {"open_time": 1640462400000, "open": 4078.8, "high": 4111.75, "low": 4073.45, "close": 4103.33, "volume": 80.60555, "close_time": 1640465999999}, {"open_time": 1640466000000, "open": 4107.16, "high": 4137.53, "low": 4106.56, "close": 4119.47, "volume": 89.37005, "close_time": 1640469599999}, {"open_time": 1640469600000, "open": 4122.19, "high": 4122.19, "low": 4082.47, "close": 4088.85, "volume": 41.45431, "close_time": 1640473199999}, {"open_time": 1640473200000, "open": 4083.06, "high": 4108.87, "low": 4080.44, "close": 4092.21, "volume": 44.38856, "close_time": 1640476799999}, {"open_time": 1640476800000, "open": 4096.7, "high": 4097.0, "low": 4071.0, "close": 4076.59, "volume": 85.43397, "close_time": 1640480399999}, {"open_time": 1640480400000, "open": 4080.48, "high": 4103.03, "low": 4080.48, "close": 4093.32, "volume": 61.61971, "close_time": 1640483999999}, {"open_time": 1640484000000, "open": 4092.5, "high": 4096.02, "low": 4053.36, "close": 4065.23, "volume": 78.63334, "close_time": 1640487599999}, {"open_time": 1640487600000, "open": 4059.52, "high": 4063.7, "low": 4007.34, "close": 4013.6, "volume": 125.30393, "close_time": 1640491199999}, {"open_time": 1640491200000, "open": 4012.23, "high": 4029.1, "low": 4005.27, "close": 4023.21, "volume": 56.82286, "close_time": 1640494799999}, {"open_time": 1640494800000, "open": 4022.1, "high": 4032.57, "low": 4017.68, "close": 4022.66, "volume": 27.91762, "close_time": 1640498399999}, {"open_time": 1640498400000, "open": 4024.29, "high": 4036.21, "low": 4019.05, "close": 4028.44, "volume": 38.93383, "close_time": 1640501999999}, {"open_time": 1640502000000, "open": 4028.42, "high": 4038.44, "low": 4022.7, "close": 4037.31, "volume": 29.19783, "close_time": 1640505599999}, {"open_time": 1640505600000, "open": 4036.55, "high": 4048.61, "low": 4028.54, "close": 4029.16, "volume": 124.60586, "close_time": 1640509199999}, {"open_time": 1640509200000, "open": 4031.99, "high": 4049.89, "low": 4030.61, "close": 4041.19, "volume": 24.0122, "close_time": 1640512799999}, {"open_time": 1640512800000, "open": 4046.13, "high": 4050.97, "low": 4036.44, "close": 4046.9, "volume": 13.43489, "close_time": 1640516399999}, {"open_time": 1640516400000, "open": 4049.55, "high": 4056.12, "low": 4013.13, "close": 4035.0, "volume": 46.20402, "close_time": 1640519999999}, {"open_time": 1640520000000, "open": 4030.37, "high": 4049.13, "low": 4024.97, "close": 4045.54, "volume": 135.19348, "close_time": 1640523599999}, {"open_time": 1640523600000, "open": 4044.25, "high": 4048.93, "low": 4037.37, "close": 4039.87, "volume": 19.30358, "close_time": 1640527199999}, {"open_time": 1640527200000, "open": 4042.0, "high": 4054.92, "low": 4037.8, "close": 4050.77, "volume": 20.79058, "close_time": 1640530799999}, {"open_time": 1640530800000, "open": 4051.39, "high": 4067.28, "low": 4047.15, "close": 4054.55, "volume": 43.46271, "close_time": 1640534399999}, {"open_time": 1640534400000, "open": 4054.77, "high": 4076.66, "low": 4050.39, "close": 4069.03, "volume": 28.18851, "close_time": 1640537999999}, {"open_time": 1640538000000, "open": 4070.74, "high": 4079.21, "low": 4063.63, "close": 4064.97, "volume": 79.1528, "close_time": 1640541599999}, {"open_time": 1640541600000, "open": 4072.81, "high": 4076.16, "low": 4065.65, "close": 4075.75, "volume": 39.63533, "close_time": 1640545199999}, {"open_time": 1640545200000, "open": 4079.21, "high": 4080.99, "low": 4070.35, "close": 4077.09, "volume": 46.49707, "close_time": 1640548799999}, {"open_time": 1640548800000, "open": 4078.53, "high": 4084.39, "low": 4071.41, "close": 4071.88, "volume": 157.80966, "close_time": 1640552399999}, {"open_time": 1640552400000, "open": 4066.56, "high": 4104.47, "low": 4043.64, "close": 4083.91, "volume": 83.05234, "close_time": 1640555999999}, {"open_time": 1640556000000, "open": 4083.32, "high": 4095.38, "low": 4079.84, "close": 4083.8, "volume": 42.17944, "close_time": 1640559599999}, {"open_time": 1640559600000, "open": 4081.64, "high": 4091.19, "low": 4059.32, "close": 4059.32, "volume": 44.10798, "close_time": 1640563199999}, {"open_time": 1640563200000, "open": 4068.58, "high": 4083.44, "low": 4059.32, "close": 4061.66, "volume": 52.84605, "close_time": 1640566799999}, {"open_time": 1640566800000, "open": 4061.39, "high": 4075.75, "low": 4049.0, "close": 4074.84, "volume": 45.35727, "close_time": 1640570399999}, {"open_time": 1640570400000, "open": 4074.19, "high": 4079.67, "low": 4066.89, "close": 4069.41, "volume": 29.89478, "close_time": 1640573999999}, {"open_time": 1640574000000, "open": 4070.27, "high": 4086.53, "low": 4069.29, "close": 4078.46, "volume": 42.86248, "close_time": 1640577599999}, {"open_time": 1640577600000, "open": 4079.27, "high": 4079.87, "low": 4066.78, "close": 4067.52, "volume": 18.72866, "close_time": 1640581199999}, {"open_time": 1640581200000, "open": 4067.45, "high": 4069.45, "low": 4059.99, "close": 4061.56, "volume": 11.96637, "close_time": 1640584799999}, {"open_time": 1640584800000, "open": 4061.0, "high": 4070.87, "low": 4056.49, "close": 4067.1, "volume": 20.61532, "close_time": 1640588399999}, {"open_time": 1640588400000, "open": 4066.06, "high": 4071.71, "low": 4049.0, "close": 4052.06, "volume": 29.82403, "close_time": 1640591999999}, {"open_time": 1640592000000, "open": 4050.48, "high": 4063.63, "low": 4035.47, "close": 4039.14, "volume": 24.78681, "close_time": 1640595599999}, {"open_time": 1640595600000, "open": 4034.84, "high": 4055.55, "low": 4034.07, "close": 4053.12, "volume": 14.46051, "close_time": 1640599199999}, {"open_time": 1640599200000, "open": 4056.33, "high": 4061.43, "low": 4053.1, "close": 4057.12, "volume": 13.70003, "close_time": 1640602799999}, {"open_time": 1640602800000, "open": 4062.53, "high": 4065.45, "low": 4055.92, "close": 4055.92, "volume": 6.40131, "close_time": 1640606399999}, {"open_time": 1640606400000, "open": 4061.39, "high": 4094.1, "low": 4046.14, "close": 4082.48, "volume": 62.2099, "close_time": 1640609999999}, {"open_time": 1640610000000, "open": 4085.04, "high": 4099.89, "low": 4073.91, "close": 4091.99, "volume": 31.99677, "close_time": 1640613599999}, {"open_time": 1640613600000, "open": 4093.66, "high": 4104.36, "low": 4083.81, "close": 4096.77, "volume": 77.12099, "close_time": 1640617199999}, {"open_time": 1640617200000, "open": 4095.57, "high": 4113.33, "low": 4085.94, "close": 4091.68, "volume": 93.05136, "close_time": 1640620799999}, {"open_time": 1640620800000, "open": 4096.85, "high": 4099.77, "low": 4079.03, "close": 4089.61, "volume": 36.8538, "close_time": 1640624399999}, {"open_time": 1640624400000, "open": 4093.03, "high": 4126.99, "low": 4089.61, "close": 4114.65, "volume": 73.13836, "close_time": 1640627999999}, {"open_time": 1640628000000, "open": 4119.39, "high": 4125.1, "low": 4094.69, "close": 4096.18, "volume": 71.21637, "close_time": 1640631599999}, {"open_time": 1640631600000, "open": 4097.85, "high": 4097.97, "low": 4075.99, "close": 4080.61, "volume": 47.22322, "close_time": 1640635199999}, {"open_time": 1640635200000, "open": 4084.39, "high": 4090.56, "low": 4072.17, "close": 4090.56, "volume": 75.98597, "close_time": 1640638799999}, {"open_time": 1640638800000, "open": 4093.02, "high": 4093.02, "low": 4056.07, "close": 4058.37, "volume": 47.87207, "close_time": 1640642399999}, {"open_time": 1640642400000, "open": 4057.04, "high": 4073.9, "low": 4044.43, "close": 4060.41, "volume": 42.29705, "close_time": 1640645999999}, {"open_time": 1640646000000, "open": 4063.63, "high": 4067.91, "low": 4032.29, "close": 4037.66, "volume": 34.0747, "close_time": 1640649599999}, {"open_time": 1640649600000, "open": 4037.61, "high": 4037.61, "low": 4003.28, "close": 4031.66, "volume": 144.5088, "close_time": 1640653199999}, {"open_time": 1640653200000, "open": 4026.7, "high": 4029.1, "low": 3969.64, "close": 3986.67, "volume": 122.03552, "close_time": 1640656799999}, {"open_time": 1640656800000, "open": 3979.28, "high": 3997.34, "low": 3958.16, "close": 3967.36, "volume": 61.97859, "close_time": 1640660399999}, {"open_time": 1640660400000, "open": 3963.98, "high": 3963.98, "low": 3932.69, "close": 3958.92, "volume": 105.28759, "close_time": 1640663999999}, {"open_time": 1640664000000, "open": 3958.92, "high": 3958.92, "low": 3877.97, "close": 3917.97, "volume": 356.58218, "close_time": 1640667599999}, {"open_time": 1640667600000, "open": 3911.31, "high": 3925.81, "low": 3902.21, "close": 3921.16, "volume": 82.30052, "close_time": 1640671199999}, {"open_time": 1640671200000, "open": 3922.31, "high": 3933.57, "low": 3913.85, "close": 3920.22, "volume": 78.44826, "close_time": 1640674799999}, {"open_time": 1640674800000, "open": 3918.48, "high": 3928.07, "low": 3901.78, "close": 3916.23, "volume": 51.84283, "close_time": 1640678399999}, {"open_time": 1640678400000, "open": 3915.96, "high": 3933.62, "low": 3900.9, "close": 3908.75, "volume": 64.66522, "close_time": 1640681999999}, {"open_time": 1640682000000, "open": 3919.79, "high": 3923.49, "low": 3885.23, "close": 3887.63, "volume": 101.5491, "close_time": 1640685599999}, {"open_time": 1640685600000, "open": 3887.22, "high": 3908.17, "low": 3887.22, "close": 3900.45, "volume": 109.06555, "close_time": 1640689199999}, {"open_time": 1640689200000, "open": 3900.55, "high": 3922.09, "low": 3893.93, "close": 3920.68, "volume": 30.26391, "close_time": 1640692799999}, {"open_time": 1640692800000, "open": 3918.36, "high": 3931.64, "low": 3906.14, "close": 3908.75, "volume": 38.68462, "close_time": 1640696399999}, {"open_time": 1640696400000, "open": 3907.42, "high": 3924.3, "low": 3904.53, "close": 3907.61, "volume": 43.9131, "close_time": 1640699999999}, {"open_time": 1640700000000, "open": 3910.89, "high": 3915.46, "low": 3849.88, "close": 3911.8, "volume": 170.82623, "close_time": 1640703599999}, {"open_time": 1640703600000, "open": 3910.33, "high": 3921.94, "low": 3895.0, "close": 3899.84, "volume": 50.63846, "close_time": 1640707199999}, {"open_time": 1640707200000, "open": 3898.02, "high": 3902.73, "low": 3830.59, "close": 3864.96, "volume": 166.20517, "close_time": 1640710799999}, {"open_time": 1640710800000, "open": 3860.56, "high": 3862.4, "low": 3776.23, "close": 3826.09, "volume": 310.58042, "close_time": 1640714399999}, {"open_time": 1640714400000, "open": 3824.91, "high": 3824.91, "low": 3786.86, "close": 3800.93, "volume": 106.76092, "close_time": 1640717999999}, {"open_time": 1640718000000, "open": 3796.71, "high": 3814.71, "low": 3759.24, "close": 3805.35, "volume": 85.45557, "close_time": 1640721599999}, {"open_time": 1640721600000, "open": 3806.32, "high": 3844.32, "low": 3794.67, "close": 3826.92, "volume": 68.73464, "close_time": 1640725199999}, {"open_time": 1640725200000, "open": 3823.36, "high": 3838.21, "low": 3804.51, "close": 3808.94, "volume": 32.87716, "close_time": 1640728799999}, {"open_time": 1640728800000, "open": 3806.58, "high": 3816.87, "low": 3792.92, "close": 3810.9, "volume": 34.35914, "close_time": 1640732399999}, {"open_time": 1640732400000, "open": 3808.34, "high": 3819.3, "low": 3791.07, "close": 3793.66, "volume": 38.87604, "close_time": 1640735999999}, {"open_time": 1640736000000, "open": 3796.52, "high": 3820.12, "low": 3785.43, "close": 3817.73, "volume": 122.83701, "close_time": 1640739599999}, {"open_time": 1640739600000, "open": 3817.91, "high": 3825.51, "low": 3793.23, "close": 3793.23, "volume": 97.95389, "close_time": 1640743199999}, {"open_time": 1640743200000, "open": 3800.25, "high": 3820.32, "low": 3800.25, "close": 3819.09, "volume": 30.40264, "close_time": 1640746799999}, {"open_time": 1640746800000, "open": 3817.98, "high": 3826.58, "low": 3812.93, "close": 3816.19, "volume": 43.9562, "close_time": 1640750399999}, {"open_time": 1640750400000, "open": 3817.36, "high": 3821.1, "low": 3802.24, "close": 3802.58, "volume": 32.74509, "close_time": 1640753999999}, {"open_time": 1640754000000, "open": 3804.23, "high": 3811.22, "low": 3790.13, "close": 3802.61, "volume": 45.63558, "close_time": 1640757599999}, {"open_time": 1640757600000, "open": 3802.74, "high": 3806.16, "low": 3793.67, "close": 3802.71, "volume": 30.10492, "close_time": 1640761199999}, {"open_time": 1640761200000, "open": 3802.9, "high": 3805.78, "low": 3786.86, "close": 3796.96, "volume": 25.21649, "close_time": 1640764799999}, {"open_time": 1640764800000, "open": 3795.44, "high": 3807.0, "low": 3788.84, "close": 3797.87, "volume": 19.23498, "close_time": 1640768399999}, {"open_time": 1640768400000, "open": 3795.92, "high": 3825.12, "low": 3768.21, "close": 3815.18, "volume": 99.73779, "close_time": 1640771999999}, {"open_time": 1640772000000, "open": 3816.38, "high": 3821.21, "low": 3790.17, "close": 3796.86, "volume": 49.96178, "close_time": 1640775599999}, {"open_time": 1640775600000, "open": 3792.72, "high": 3798.93, "low": 3775.66, "close": 3790.77, "volume": 46.97522, "close_time": 1640779199999}, {"open_time": 1640779200000, "open": 3790.1, "high": 3790.77, "low": 3723.08, "close": 3730.13, "volume": 167.03563, "close_time": 1640782799999}, {"open_time": 1640782800000, "open": 3728.72, "high": 3763.27, "low": 3698.24, "close": 3753.43, "volume": 226.44978, "close_time": 1640786399999}, {"open_time": 1640786400000, "open": 3757.78, "high": 3791.25, "low": 3747.88, "close": 3782.33, "volume": 123.39657, "close_time": 1640789999999}, {"open_time": 1640790000000, "open": 3783.11, "high": 3801.83, "low": 3775.46, "close": 3795.87, "volume": 72.46816, "close_time": 1640793599999}, {"open_time": 1640793600000, "open": 3797.03, "high": 3799.14, "low": 3771.35, "close": 3784.54, "volume": 45.86132, "close_time": 1640797199999}, {"open_time": 1640797200000, "open": 3783.76, "high": 3783.76, "low": 3749.67, "close": 3758.44, "volume": 52.40563, "close_time": 1640800799999}, {"open_time": 1640800800000, "open": 3753.16, "high": 3776.04, "low": 3745.99, "close": 3752.01, "volume": 41.36744, "close_time": 1640804399999}, {"open_time": 1640804400000, "open": 3754.84, "high": 3754.84, "low": 3714.23, "close": 3726.03, "volume": 58.55154, "close_time": 1640807999999}, {"open_time": 1640808000000, "open": 3724.0, "high": 3767.67, "low": 3722.19, "close": 3744.7, "volume": 140.47774, "close_time": 1640811599999}, {"open_time": 1640811600000, "open": 3746.81, "high": 3746.81, "low": 3707.17, "close": 3724.62, "volume": 82.67796, "close_time": 1640815199999}, {"open_time": 1640815200000, "open": 3724.62, "high": 3746.71, "low": 3712.14, "close": 3722.3, "volume": 64.1451, "close_time": 1640818799999}, {"open_time": 1640818800000, "open": 3721.23, "high": 3732.92, "low": 3605.23, "close": 3628.3, "volume": 408.70358, "close_time": 1640822399999}, {"open_time": 1640822400000, "open": 3628.96, "high": 3671.68, "low": 3584.68, "close": 3660.18, "volume": 350.70579, "close_time": 1640825999999}, {"open_time": 1640826000000, "open": 3656.95, "high": 3665.06, "low": 3643.46, "close": 3651.97, "volume": 81.65197, "close_time": 1640829599999}, {"open_time": 1640829600000, "open": 3649.82, "high": 3650.61, "low": 3625.42, "close": 3647.94, "volume": 54.76509, "close_time": 1640833199999}, {"open_time": 1640833200000, "open": 3648.83, "high": 3663.76, "low": 3642.71, "close": 3650.4, "volume": 66.13382, "close_time": 1640836799999}, {"open_time": 1640836800000, "open": 3650.4, "high": 3681.61, "low": 3648.27, "close": 3663.2, "volume": 78.75422, "close_time": 1640840399999}, {"open_time": 1640840400000, "open": 3663.21, "high": 3674.43, "low": 3648.78, "close": 3674.43, "volume": 31.62908, "close_time": 1640843999999}, {"open_time": 1640844000000, "open": 3674.59, "high": 3704.75, "low": 3667.67, "close": 3697.59, "volume": 54.5049, "close_time": 1640847599999}, {"open_time": 1640847600000, "open": 3697.41, "high": 3718.43, "low": 3688.33, "close": 3708.47, "volume": 69.64069, "close_time": 1640851199999}, {"open_time": 1640851200000, "open": 3711.22, "high": 3724.71, "low": 3691.0, "close": 3692.0, "volume": 69.46943, "close_time": 1640854799999}, {"open_time": 1640854800000, "open": 3693.07, "high": 3705.54, "low": 3679.66, "close": 3686.49, "volume": 40.74268, "close_time": 1640858399999}, {"open_time": 1640858400000, "open": 3686.48, "high": 3701.97, "low": 3679.66, "close": 3701.42, "volume": 27.81335, "close_time": 1640861999999}, {"open_time": 1640862000000, "open": 3704.94, "high": 3746.75, "low": 3690.16, "close": 3738.1, "volume": 81.56645, "close_time": 1640865599999}, {"open_time": 1640865600000, "open": 3735.9, "high": 3749.8, "low": 3731.9, "close": 3741.93, "volume": 66.78287, "close_time": 1640869199999}, {"open_time": 1640869200000, "open": 3737.13, "high": 3738.57, "low": 3717.91, "close": 3719.19, "volume": 40.64953, "close_time": 1640872799999}, {"open_time": 1640872800000, "open": 3716.62, "high": 3729.38, "low": 3702.89, "close": 3717.5, "volume": 45.98715, "close_time": 1640876399999}, {"open_time": 1640876400000, "open": 3718.31, "high": 3727.76, "low": 3709.78, "close": 3709.78, "volume": 49.90542, "close_time": 1640879999999}, {"open_time": 1640880000000, "open": 3713.57, "high": 3761.49, "low": 3705.36, "close": 3757.71, "volume": 94.10609, "close_time": 1640883599999}, {"open_time": 1640883600000, "open": 3757.94, "high": 3759.42, "low": 3736.83, "close": 3742.39, "volume": 29.55205, "close_time": 1640887199999}, {"open_time": 1640887200000, "open": 3743.69, "high": 3763.37, "low": 3730.26, "close": 3761.42, "volume": 67.30558, "close_time": 1640890799999}, {"open_time": 1640890800000, "open": 3762.96, "high": 3768.47, "low": 3748.85, "close": 3751.1, "volume": 44.64798, "close_time": 1640894399999}, {"open_time": 1640894400000, "open": 3748.48, "high": 3760.6, "low": 3713.26, "close": 3725.23, "volume": 60.93682, "close_time": 1640897999999}, {"open_time": 1640898000000, "open": 3725.98, "high": 3741.91, "low": 3707.49, "close": 3728.73, "volume": 42.25678, "close_time": 1640901599999}, {"open_time": 1640901600000, "open": 3736.97, "high": 3736.97, "low": 3682.77, "close": 3704.71, "volume": 44.76649, "close_time": 1640905199999}, {"open_time": 1640905200000, "open": 3705.42, "high": 3715.78, "low": 3693.36, "close": 3712.18, "volume": 48.92299, "close_time": 1640908799999}, {"open_time": 1640908800000, "open": 3710.7, "high": 3733.89, "low": 3692.59, "close": 3704.49, "volume": 73.07873, "close_time": 1640912399999}, {"open_time": 1640912400000, "open": 3700.54, "high": 3740.32, "low": 3686.08, "close": 3728.16, "volume": 52.71199, "close_time": 1640915999999}, {"open_time": 1640916000000, "open": 3725.2, "high": 3725.2, "low": 3705.39, "close": 3716.17, "volume": 28.46859, "close_time": 1640919599999}, {"open_time": 1640919600000, "open": 3715.05, "high": 3746.12, "low": 3711.61, "close": 3746.12, "volume": 28.02382, "close_time": 1640923199999}, {"open_time": 1640923200000, "open": 3742.1, "high": 3761.49, "low": 3737.8, "close": 3746.42, "volume": 51.2716, "close_time": 1640926799999}, {"open_time": 1640926800000, "open": 3752.87, "high": 3752.87, "low": 3739.35, "close": 3746.14, "volume": 26.15845, "close_time": 1640930399999}, {"open_time": 1640930400000, "open": 3738.35, "high": 3746.09, "low": 3727.63, "close": 3738.6, "volume": 34.66346, "close_time": 1640933999999}, {"open_time": 1640934000000, "open": 3745.0, "high": 3748.2, "low": 3688.36, "close": 3721.45, "volume": 49.36066, "close_time": 1640937599999}, {"open_time": 1640937600000, "open": 3720.0, "high": 3813.9, "low": 3715.13, "close": 3801.06, "volume": 184.53854, "close_time": 1640941199999}, {"open_time": 1640941200000, "open": 3800.91, "high": 3810.94, "low": 3787.9, "close": 3793.02, "volume": 35.97239, "close_time": 1640944799999}, {"open_time": 1640944800000, "open": 3797.14, "high": 3803.91, "low": 3766.82, "close": 3773.95, "volume": 45.32667, "close_time": 1640948399999}, {"open_time": 1640948400000, "open": 3775.47, "high": 3788.81, "low": 3775.05, "close": 3780.73, "volume": 54.40407, "close_time": 1640951999999}, {"open_time": 1640952000000, "open": 3779.76, "high": 3798.05, "low": 3776.35, "close": 3789.92, "volume": 52.59142, "close_time": 1640955599999}, {"open_time": 1640955600000, "open": 3792.14, "high": 3799.01, "low": 3786.18, "close": 3791.35, "volume": 36.15278, "close_time": 1640959199999}, {"open_time": 1640959200000, "open": 3792.23, "high": 3812.74, "low": 3788.72, "close": 3794.09, "volume": 63.81713, "close_time": 1640962799999}, {"open_time": 1640962800000, "open": 3793.47, "high": 3802.4, "low": 3775.03, "close": 3784.39, "volume": 58.02451, "close_time": 1640966399999}, {"open_time": 1640966400000, "open": 3785.63, "high": 3787.97, "low": 3741.18, "close": 3747.91, "volume": 58.188, "close_time": 1640969999999}, {"open_time": 1640970000000, "open": 3741.95, "high": 3754.42, "low": 3707.8, "close": 3714.42, "volume": 91.62959, "close_time": 1640973599999}, {"open_time": 1640973600000, "open": 3720.92, "high": 3724.83, "low": 3695.37, "close": 3706.07, "volume": 77.16108, "close_time": 1640977199999}, {"open_time": 1640977200000, "open": 3702.27, "high": 3703.25, "low": 3623.21, "close": 3628.56, "volume": 117.2092, "close_time": 1640980799999}, {"open_time": 1640980800000, "open": 3631.49, "high": 3663.33, "low": 3630.8, "close": 3643.26, "volume": 55.3369, "close_time": 1640984399999}, {"open_time": 1640984400000, "open": 3651.06, "high": 3699.71, "low": 3634.14, "close": 3689.42, "volume": 63.58287, "close_time": 1640987999999}, {"open_time": 1640988000000, "open": 3685.84, "high": 3713.83, "low": 3674.24, "close": 3683.35, "volume": 73.39453, "close_time": 1640991599999}, {"open_time": 1640991600000, "open": 3683.39, "high": 3697.33, "low": 3673.55, "close": 3675.22, "volume": 57.88731, "close_time": 1640995199999}, {"open_time": 1640995200000, "open": 3678.14, "high": 3728.11, "low": 3678.14, "close": 3721.26, "volume": 148.99091, "close_time": 1640998799999}, {"open_time": 1640998800000, "open": 3722.52, "high": 3747.1, "low": 3714.54, "close": 3724.85, "volume": 72.15117, "close_time": 1641002399999}, {"open_time": 1641002400000, "open": 3726.0, "high": 3736.66, "low": 3723.73, "close": 3730.92, "volume": 57.54705, "close_time": 1641005999999}, {"open_time": 1641006000000, "open": 3729.02, "high": 3733.61, "low": 3725.09, "close": 3725.81, "volume": 38.66519, "close_time": 1641009599999}, {"open_time": 1641009600000, "open": 3727.5, "high": 3727.5, "low": 3707.23, "close": 3707.23, "volume": 36.78997, "close_time": 1641013199999}, {"open_time": 1641013200000, "open": 3707.34, "high": 3764.7, "low": 3703.63, "close": 3736.27, "volume": 70.60586, "close_time": 1641016799999}, {"open_time": 1641016800000, "open": 3737.18, "high": 3738.39, "low": 3709.7, "close": 3709.7, "volume": 27.70318, "close_time": 1641020399999}, {"open_time": 1641020400000, "open": 3711.26, "high": 3723.9, "low": 3702.88, "close": 3716.01, "volume": 35.53908, "close_time": 1641023999999}, {"open_time": 1641024000000, "open": 3717.45, "high": 3732.66, "low": 3710.51, "close": 3723.63, "volume": 8.51995, "close_time": 1641027599999}, {"open_time": 1641027600000, "open": 3724.17, "high": 3729.49, "low": 3710.6, "close": 3716.0, "volume": 19.49929, "close_time": 1641031199999}, {"open_time": 1641031200000, "open": 3717.23, "high": 3730.92, "low": 3675.05, "close": 3698.68, "volume": 62.84954, "close_time": 1641034799999}, {"open_time": 1641034800000, "open": 3691.28, "high": 3711.32, "low": 3691.28, "close": 3692.08, "volume": 24.00284, "close_time": 1641038399999}, {"open_time": 1641038400000, "open": 3696.63, "high": 3717.22, "low": 3695.5, "close": 3717.22, "volume": 15.28388, "close_time": 1641041999999}, {"open_time": 1641042000000, "open": 3716.53, "high": 3724.24, "low": 3708.17, "close": 3710.01, "volume": 27.37488, "close_time": 1641045599999}, {"open_time": 1641045600000, "open": 3709.55, "high": 3713.46, "low": 3693.72, "close": 3703.34, "volume": 31.66278, "close_time": 1641049199999}, {"open_time": 1641049200000, "open": 3697.76, "high": 3744.57, "low": 3693.57, "close": 3724.27, "volume": 67.07634, "close_time": 1641052799999}, {"open_time": 1641052800000, "open": 3726.55, "high": 3747.71, "low": 3721.87, "close": 3725.87, "volume": 60.56702, "close_time": 1641056399999}, {"open_time": 1641056400000, "open": 3729.0, "high": 3764.69, "low": 3729.0, "close": 3756.39, "volume": 44.99893, "close_time": 1641059999999}, {"open_time": 1641060000000, "open": 3763.11, "high": 3766.25, "low": 3741.33, "close": 3750.43, "volume": 47.89911, "close_time": 1641063599999}, {"open_time": 1641063600000, "open": 3752.95, "high": 3755.46, "low": 3736.28, "close": 3748.57, "volume": 24.11455, "close_time": 1641067199999}, {"open_time": 1641067200000, "open": 3748.32, "high": 3775.86, "low": 3742.66, "close": 3763.18, "volume": 46.32605, "close_time": 1641070799999}, {"open_time": 1641070800000, "open": 3762.34, "high": 3776.04, "low": 3746.23, "close": 3747.5, "volume": 61.20366, "close_time": 1641074399999}, {"open_time": 1641074400000, "open": 3750.4, "high": 3763.64, "low": 3740.58, "close": 3756.36, "volume": 35.7785, "close_time": 1641077999999}, {"open_time": 1641078000000, "open": 3748.49, "high": 3774.68, "low": 3744.15, "close": 3766.29, "volume": 28.47948, "close_time": 1641081599999}, {"open_time": 1641081600000, "open": 3766.44, "high": 3771.88, "low": 3752.0, "close": 3763.68, "volume": 43.30518, "close_time": 1641085199999}, {"open_time": 1641085200000, "open": 3763.0, "high": 3765.37, "low": 3742.83, "close": 3746.37, "volume": 27.39439, "close_time": 1641088799999}, {"open_time": 1641088800000, "open": 3746.37, "high": 3753.77, "low": 3741.88, "close": 3747.21, "volume": 33.58352, "close_time": 1641092399999}, {"open_time": 1641092400000, "open": 3748.51, "high": 3761.01, "low": 3746.54, "close": 3758.37, "volume": 19.38389, "close_time": 1641095999999}, {"open_time": 1641096000000, "open": 3757.64, "high": 3761.09, "low": 3718.55, "close": 3727.16, "volume": 42.88749, "close_time": 1641099599999}, {"open_time": 1641099600000, "open": 3722.27, "high": 3744.57, "low": 3721.3, "close": 3741.55, "volume": 29.52272, "close_time": 1641103199999}, {"open_time": 1641103200000, "open": 3741.95, "high": 3749.42, "low": 3737.19, "close": 3738.83, "volume": 15.18798, "close_time": 1641106799999}, {"open_time": 1641106800000, "open": 3737.66, "high": 3751.47, "low": 3736.36, "close": 3748.62, "volume": 12.81425, "close_time": 1641110399999}, {"open_time": 1641110400000, "open": 3749.42, "high": 3749.42, "low": 3736.33, "close": 3743.38, "volume": 11.47528, "close_time": 1641113999999}, {"open_time": 1641114000000, "open": 3742.24, "high": 3770.0, "low": 3739.53, "close": 3754.56, "volume": 28.87826, "close_time": 1641117599999}, {"open_time": 1641117600000, "open": 3754.5, "high": 3754.5, "low": 3740.58, "close": 3740.58, "volume": 7.58866, "close_time": 1641121199999}, {"open_time": 1641121200000, "open": 3741.6, "high": 3753.05, "low": 3741.49, "close": 3744.38, "volume": 1.79082, "close_time": 1641124799999}, {"open_time": 1641124800000, "open": 3744.21, "high": 3757.89, "low": 3731.14, "close": 3754.86, "volume": 24.56884, "close_time": 1641128399999}, {"open_time": 1641128400000, "open": 3756.02, "high": 3756.49, "low": 3742.75, "close": 3748.27, "volume": 13.25006, "close_time": 1641131999999}, {"open_time": 1641132000000, "open": 3744.03, "high": 3758.04, "low": 3744.03, "close": 3753.24, "volume": 26.35542, "close_time": 1641135599999}, {"open_time": 1641135600000, "open": 3752.67, "high": 3789.3, "low": 3752.67, "close": 3780.49, "volume": 40.93911, "close_time": 1641139199999}, {"open_time": 1641139200000, "open": 3779.44, "high": 3848.83, "low": 3779.1, "close": 3842.46, "volume": 141.56429, "close_time": 1641142799999}, {"open_time": 1641142800000, "open": 3843.01, "high": 3856.08, "low": 3811.53, "close": 3824.06, "volume": 69.80039, "close_time": 1641146399999}, {"open_time": 1641146400000, "open": 3824.62, "high": 3825.83, "low": 3772.72, "close": 3794.54, "volume": 95.16281, "close_time": 1641149999999}, {"open_time": 1641150000000, "open": 3792.67, "high": 3805.77, "low": 3784.84, "close": 3799.2, "volume": 60.76746, "close_time": 1641153599999}, {"open_time": 1641153600000, "open": 3799.2, "high": 3813.0, "low": 3797.07, "close": 3810.36, "volume": 23.6707, "close_time": 1641157199999}, {"open_time": 1641157200000, "open": 3807.85, "high": 3828.17, "low": 3803.16, "close": 3812.3, "volume": 21.74122, "close_time": 1641160799999}, {"open_time": 1641160800000, "open": 3811.71, "high": 3834.68, "low": 3811.71, "close": 3825.82, "volume": 18.54364, "close_time": 1641164399999}, {"open_time": 1641164400000, "open": 3829.41, "high": 3840.12, "low": 3824.09, "close": 3828.92, "volume": 30.92188, "close_time": 1641167999999}, {"open_time": 1641168000000, "open": 3827.91, "high": 3827.91, "low": 3807.13, "close": 3807.13, "volume": 37.5514, "close_time": 1641171599999}, {"open_time": 1641171600000, "open": 3806.33, "high": 3810.19, "low": 3789.48, "close": 3804.62, "volume": 83.15491, "close_time": 1641175199999}, {"open_time": 1641175200000, "open": 3804.58, "high": 3804.58, "low": 3785.43, "close": 3798.74, "volume": 48.6593, "close_time": 1641178799999}, {"open_time": 1641178800000, "open": 3798.2, "high": 3805.99, "low": 3775.86, "close": 3784.45, "volume": 45.19521, "close_time": 1641182399999}, {"open_time": 1641182400000, "open": 3783.87, "high": 3798.96, "low": 3780.72, "close": 3791.64, "volume": 64.55817, "close_time": 1641185999999}, {"open_time": 1641186000000, "open": 3791.82, "high": 3822.78, "low": 3791.82, "close": 3812.62, "volume": 54.15613, "close_time": 1641189599999}, {"open_time": 1641189600000, "open": 3809.09, "high": 3814.23, "low": 3799.46, "close": 3799.46, "volume": 149.19411, "close_time": 1641193199999}, {"open_time": 1641193200000, "open": 3801.72, "high": 3809.1, "low": 3799.73, "close": 3808.61, "volume": 23.0002, "close_time": 1641196799999}, {"open_time": 1641196800000, "open": 3810.59, "high": 3819.57, "low": 3808.33, "close": 3809.17, "volume": 15.15545, "close_time": 1641200399999}, {"open_time": 1641200400000, "open": 3809.0, "high": 3816.72, "low": 3792.84, "close": 3808.15, "volume": 25.87594, "close_time": 1641203999999}, {"open_time": 1641204000000, "open": 3809.86, "high": 3829.72, "low": 3809.86, "close": 3825.15, "volume": 47.03232, "close_time": 1641207599999}, {"open_time": 1641207600000, "open": 3828.21, "high": 3843.61, "low": 3828.21, "close": 3838.52, "volume": 33.91944, "close_time": 1641211199999}, {"open_time": 1641211200000, "open": 3837.01, "high": 3837.01, "low": 3818.71, "close": 3819.4, "volume": 26.96323, "close_time": 1641214799999}, {"open_time": 1641214800000, "open": 3820.96, "high": 3829.85, "low": 3820.78, "close": 3827.69, "volume": 32.81172, "close_time": 1641218399999}, {"open_time": 1641218400000, "open": 3818.95, "high": 3851.32, "low": 3803.91, "close": 3810.79, "volume": 80.54184, "close_time": 1641221999999}, {"open_time": 1641222000000, "open": 3803.32, "high": 3812.74, "low": 3776.78, "close": 3785.0, "volume": 66.06084, "close_time": 1641225599999}, {"open_time": 1641225600000, "open": 3784.23, "high": 3791.45, "low": 3735.95, "close": 3748.26, "volume": 247.24045, "close_time": 1641229199999}, {"open_time": 1641229200000, "open": 3744.95, "high": 3774.85, "low": 3744.95, "close": 3762.82, "volume": 67.66105, "close_time": 1641232799999}, {"open_time": 1641232800000, "open": 3764.45, "high": 3770.27, "low": 3745.72, "close": 3753.43, "volume": 42.68146, "close_time": 1641236399999}, {"open_time": 1641236400000, "open": 3752.94, "high": 3762.77, "low": 3739.64, "close": 3739.64, "volume": 65.00076, "close_time": 1641239999999}, {"open_time": 1641240000000, "open": 3739.3, "high": 3740.86, "low": 3682.29, "close": 3700.15, "volume": 224.90675, "close_time": 1641243599999}, {"open_time": 1641243600000, "open": 3700.06, "high": 3733.29, "low": 3694.26, "close": 3727.53, "volume": 57.93553, "close_time": 1641247199999}, {"open_time": 1641247200000, "open": 3724.59, "high": 3772.78, "low": 3724.2, "close": 3749.9, "volume": 73.30348, "close_time": 1641250799999}, {"open_time": 1641250800000, "open": 3753.21, "high": 3776.59, "low": 3743.61, "close": 3762.33, "volume": 44.34507, "close_time": 1641254399999}, {"open_time": 1641254400000, "open": 3766.71, "high": 3771.6, "low": 3736.22, "close": 3742.06, "volume": 93.59113, "close_time": 1641257999999}, {"open_time": 1641258000000, "open": 3742.06, "high": 3757.89, "low": 3727.2, "close": 3732.78, "volume": 61.33628, "close_time": 1641261599999}, {"open_time": 1641261600000, "open": 3738.65, "high": 3738.66, "low": 3713.96, "close": 3724.06, "volume": 97.47157, "close_time": 1641265199999}, {"open_time": 1641265200000, "open": 3729.69, "high": 3749.21, "low": 3718.72, "close": 3744.8, "volume": 72.46955, "close_time": 1641268799999}, {"open_time": 1641268800000, "open": 3743.56, "high": 3752.61, "low": 3731.35, "close": 3731.35, "volume": 44.74926, "close_time": 1641272399999}, {"open_time": 1641272400000, "open": 3727.46, "high": 3747.63, "low": 3726.9, "close": 3740.73, "volume": 10.58431, "close_time": 1641275999999}, {"open_time": 1641276000000, "open": 3745.77, "high": 3755.63, "low": 3736.59, "close": 3750.98, "volume": 36.00773, "close_time": 1641279599999}, {"open_time": 1641279600000, "open": 3751.02, "high": 3763.18, "low": 3747.85, "close": 3763.18, "volume": 15.17236, "close_time": 1641283199999}, {"open_time": 1641283200000, "open": 3764.15, "high": 3780.0, "low": 3763.3, "close": 3770.63, "volume": 60.28557, "close_time": 1641286799999}, {"open_time": 1641286800000, "open": 3771.05, "high": 3777.83, "low": 3765.59, "close": 3767.88, "volume": 25.25078, "close_time": 1641290399999}, {"open_time": 1641290400000, "open": 3768.08, "high": 3814.23, "low": 3764.55, "close": 3806.45, "volume": 72.04431, "close_time": 1641293999999}, {"open_time": 1641294000000, "open": 3807.19, "high": 3839.82, "low": 3807.19, "close": 3839.29, "volume": 176.81728, "close_time": 1641297599999}, {"open_time": 1641297600000, "open": 3837.6, "high": 3840.49, "low": 3818.39, "close": 3831.44, "volume": 58.81443, "close_time": 1641301199999}, {"open_time": 1641301200000, "open": 3831.28, "high": 3874.86, "low": 3816.13, "close": 3864.1, "volume": 114.85617, "close_time": 1641304799999}, {"open_time": 1641304800000, "open": 3868.82, "high": 3893.0, "low": 3855.47, "close": 3878.17, "volume": 208.48491, "close_time": 1641308399999}, {"open_time": 1641308400000, "open": 3877.33, "high": 3885.77, "low": 3845.26, "close": 3848.88, "volume": 80.72035, "close_time": 1641311999999}, {"open_time": 1641312000000, "open": 3846.54, "high": 3859.06, "low": 3837.47, "close": 3850.0, "volume": 204.9317, "close_time": 1641315599999}, {"open_time": 1641315600000, "open": 3850.46, "high": 3864.64, "low": 3837.25, "close": 3837.25, "volume": 66.1877, "close_time": 1641319199999}, {"open_time": 1641319200000, "open": 3836.84, "high": 3854.35, "low": 3764.8, "close": 3768.89, "volume": 171.59548, "close_time": 1641322799999}, {"open_time": 1641322800000, "open": 3763.77, "high": 3840.49, "low": 3759.12, "close": 3806.8, "volume": 216.24683, "close_time": 1641326399999}, {"open_time": 1641326400000, "open": 3811.35, "high": 3828.28, "low": 3797.7, "close": 3816.15, "volume": 192.08944, "close_time": 1641329999999}, {"open_time": 1641330000000, "open": 3816.15, "high": 3831.8, "low": 3809.09, "close": 3831.8, "volume": 72.05456, "close_time": 1641333599999}, {"open_time": 1641333600000, "open": 3821.11, "high": 3823.17, "low": 3809.09, "close": 3809.09, "volume": 21.4403, "close_time": 1641337199999}, {"open_time": 1641337200000, "open": 3815.26, "high": 3815.26, "low": 3783.48, "close": 3783.48, "volume": 61.46516, "close_time": 1641340799999}, {"open_time": 1641340800000, "open": 3787.64, "high": 3811.53, "low": 3767.31, "close": 3809.53, "volume": 53.31484, "close_time": 1641344399999}, {"open_time": 1641344400000, "open": 3806.88, "high": 3809.9, "low": 3792.32, "close": 3796.52, "volume": 24.96515, "close_time": 1641347999999}, {"open_time": 1641348000000, "open": 3794.38, "high": 3808.16, "low": 3794.38, "close": 3802.42, "volume": 32.37607, "close_time": 1641351599999}, {"open_time": 1641351600000, "open": 3803.52, "high": 3824.94, "low": 3803.52, "close": 3810.34, "volume": 18.57708, "close_time": 1641355199999}, {"open_time": 1641355200000, "open": 3810.88, "high": 3816.43, "low": 3803.99, "close": 3808.89, "volume": 32.92307, "close_time": 1641358799999}, {"open_time": 1641358800000, "open": 3807.38, "high": 3807.38, "low": 3797.7, "close": 3805.39, "volume": 10.61733, "close_time": 1641362399999}, {"open_time": 1641362400000, "open": 3803.77, "high": 3820.62, "low": 3801.16, "close": 3820.31, "volume": 20.75899, "close_time": 1641365999999}, {"open_time": 1641366000000, "open": 3821.02, "high": 3823.19, "low": 3813.3, "close": 3815.3, "volume": 8.7326, "close_time": 1641369599999}, {"open_time": 1641369600000, "open": 3815.83, "high": 3824.5, "low": 3805.52, "close": 3821.68, "volume": 40.48315, "close_time": 1641373199999}, {"open_time": 1641373200000, "open": 3819.66, "high": 3839.82, "low": 3816.92, "close": 3837.12, "volume": 39.4287, "close_time": 1641376799999}, {"open_time": 1641376800000, "open": 3839.91, "high": 3847.19, "low": 3821.21, "close": 3829.48, "volume": 33.15371, "close_time": 1641380399999}, {"open_time": 1641380400000, "open": 3825.16, "high": 3825.16, "low": 3781.74, "close": 3790.67, "volume": 72.82204, "close_time": 1641383999999}, {"open_time": 1641384000000, "open": 3792.3, "high": 3795.34, "low": 3764.34, "close": 3789.18, "volume": 51.21049, "close_time": 1641387599999}, {"open_time": 1641387600000, "open": 3786.45, "high": 3815.92, "low": 3783.97, "close": 3814.57, "volume": 89.7215, "close_time": 1641391199999}, {"open_time": 1641391200000, "open": 3815.86, "high": 3836.57, "low": 3790.17, "close": 3824.07, "volume": 76.45368, "close_time": 1641394799999}, {"open_time": 1641394800000, "open": 3825.73, "high": 3826.97, "low": 3804.9, "close": 3821.02, "volume": 39.08612, "close_time": 1641398399999}, {"open_time": 1641398400000, "open": 3821.21, "high": 3821.91, "low": 3791.96, "close": 3792.94, "volume": 38.91392, "close_time": 1641401999999}, {"open_time": 1641402000000, "open": 3793.99, "high": 3804.04, "low": 3772.32, "close": 3772.32, "volume": 73.11884, "close_time": 1641405599999}, {"open_time": 1641405600000, "open": 3771.79, "high": 3771.92, "low": 3726.71, "close": 3752.08, "volume": 155.5289, "close_time": 1641409199999}, {"open_time": 1641409200000, "open": 3746.67, "high": 3756.55, "low": 3645.02, "close": 3660.89, "volume": 372.4727, "close_time": 1641412799999}, {"open_time": 1641412800000, "open": 3651.38, "high": 3663.34, "low": 3579.02, "close": 3592.93, "volume": 559.22374, "close_time": 1641416399999}, {"open_time": 1641416400000, "open": 3591.5, "high": 3634.19, "low": 3549.75, "close": 3554.64, "volume": 297.22304, "close_time": 1641419999999}, {"open_time": 1641420000000, "open": 3554.64, "high": 3568.6, "low": 3412.76, "close": 3534.53, "volume": 341.96997, "close_time": 1641423599999}, {"open_time": 1641423600000, "open": 3531.07, "high": 3564.88, "low": 3502.3, "close": 3539.83, "volume": 217.85427, "close_time": 1641427199999}, {"open_time": 1641427200000, "open": 3538.17, "high": 3549.69, "low": 3516.54, "close": 3537.47, "volume": 155.4386, "close_time": 1641430799999}, {"open_time": 1641430800000, "open": 3537.47, "high": 3538.57, "low": 3499.99, "close": 3528.57, "volume": 80.62834, "close_time": 1641434399999}, {"open_time": 1641434400000, "open": 3521.52, "high": 3528.86, "low": 3496.64, "close": 3506.9, "volume": 106.99489, "close_time": 1641437999999}, {"open_time": 1641438000000, "open": 3507.41, "high": 3511.0, "low": 3446.69, "close": 3449.28, "volume": 123.07485, "close_time": 1641441599999}, {"open_time": 1641441600000, "open": 3449.27, "high": 3469.26, "low": 3408.21, "close": 3456.87, "volume": 197.72182, "close_time": 1641445199999}, {"open_time": 1641445200000, "open": 3451.19, "high": 3478.92, "low": 3436.83, "close": 3460.0, "volume": 140.03315, "close_time": 1641448799999}, {"open_time": 1641448800000, "open": 3458.5, "high": 3467.23, "low": 3422.82, "close": 3439.1, "volume": 114.32961, "close_time": 1641452399999}, {"open_time": 1641452400000, "open": 3430.33, "high": 3463.07, "low": 3430.33, "close": 3452.5, "volume": 80.17573, "close_time": 1641455999999}, {"open_time": 1641456000000, "open": 3454.5, "high": 3454.67, "low": 3383.68, "close": 3405.94, "volume": 190.4346, "close_time": 1641459599999}, {"open_time": 1641459600000, "open": 3398.37, "high": 3400.83, "low": 3299.29, "close": 3307.06, "volume": 849.68658, "close_time": 1641463199999}, {"open_time": 1641463200000, "open": 3313.02, "high": 3363.99, "low": 3313.02, "close": 3352.32, "volume": 168.33129, "close_time": 1641466799999}, {"open_time": 1641466800000, "open": 3357.57, "high": 3366.92, "low": 3330.66, "close": 3347.95, "volume": 77.2152, "close_time": 1641470399999}, {"open_time": 1641470400000, "open": 3354.61, "high": 3360.0, "low": 3317.6, "close": 3358.96, "volume": 103.58413, "close_time": 1641473999999}, {"open_time": 1641474000000, "open": 3360.68, "high": 3408.12, "low": 3360.68, "close": 3404.06, "volume": 114.79958, "close_time": 1641477599999}, {"open_time": 1641477600000, "open": 3404.58, "high": 3425.15, "low": 3382.68, "close": 3393.23, "volume": 91.00769, "close_time": 1641481199999}, {"open_time": 1641481200000, "open": 3398.24, "high": 3403.9, "low": 3359.44, "close": 3400.63, "volume": 122.7258, "close_time": 1641484799999}, {"open_time": 1641484800000, "open": 3399.35, "high": 3419.75, "low": 3382.76, "close": 3404.06, "volume": 89.97417, "close_time": 1641488399999}, {"open_time": 1641488400000, "open": 3405.43, "high": 3433.83, "low": 3398.32, "close": 3422.04, "volume": 151.95123, "close_time": 1641491999999}, {"open_time": 1641492000000, "open": 3429.32, "high": 3458.07, "low": 3416.5, "close": 3457.62, "volume": 121.26269, "close_time": 1641495599999}, {"open_time": 1641495600000, "open": 3455.59, "high": 3460.0, "low": 3436.62, "close": 3451.14, "volume": 68.12869, "close_time": 1641499199999}, {"open_time": 1641499200000, "open": 3449.07, "high": 3457.92, "low": 3420.0, "close": 3424.73, "volume": 43.14733, "close_time": 1641502799999}, {"open_time": 1641502800000, "open": 3428.16, "high": 3433.15, "low": 3413.94, "close": 3429.69, "volume": 23.61043, "close_time": 1641506399999}, {"open_time": 1641506400000, "open": 3429.37, "high": 3436.32, "low": 3416.27, "close": 3432.02, "volume": 22.86617, "close_time": 1641509999999}, {"open_time": 1641510000000, "open": 3428.27, "high": 3430.83, "low": 3406.14, "close": 3409.46, "volume": 55.00701, "close_time": 1641513599999}, {"open_time": 1641513600000, "open": 3406.36, "high": 3413.63, "low": 3364.96, "close": 3367.91, "volume": 112.8122, "close_time": 1641517199999}, {"open_time": 1641517200000, "open": 3367.14, "high": 3393.53, "low": 3367.14, "close": 3392.41, "volume": 98.5366, "close_time": 1641520799999}, {"open_time": 1641520800000, "open": 3388.04, "high": 3389.73, "low": 3358.56, "close": 3358.87, "volume": 48.36261, "close_time": 1641524399999}, {"open_time": 1641524400000, "open": 3359.55, "high": 3359.55, "low": 3228.32, "close": 3238.51, "volume": 486.54098, "close_time": 1641527999999}, {"open_time": 1641528000000, "open": 3232.94, "high": 3250.27, "low": 3142.05, "close": 3215.6, "volume": 641.94198, "close_time": 1641531599999}, {"open_time": 1641531600000, "open": 3219.68, "high": 3248.22, "low": 3213.86, "close": 3237.93, "volume": 115.873, "close_time": 1641535199999}, {"open_time": 1641535200000, "open": 3234.3, "high": 3234.4, "low": 3152.53, "close": 3167.1, "volume": 233.19677, "close_time": 1641538799999}, {"open_time": 1641538800000, "open": 3172.22, "high": 3204.2, "low": 3103.74, "close": 3202.19, "volume": 180.52024, "close_time": 1641542399999}, {"open_time": 1641542400000, "open": 3199.31, "high": 3287.65, "low": 3189.57, "close": 3230.19, "volume": 222.24865, "close_time": 1641545999999}, {"open_time": 1641546000000, "open": 3230.89, "high": 3274.86, "low": 3230.73, "close": 3247.48, "volume": 62.47496, "close_time": 1641549599999}, {"open_time": 1641549600000, "open": 3250.34, "high": 3262.96, "low": 3218.19, "close": 3218.19, "volume": 67.87373, "close_time": 1641553199999}, {"open_time": 1641553200000, "open": 3222.33, "high": 3233.29, "low": 3215.74, "close": 3220.22, "volume": 21.4482, "close_time": 1641556799999}, {"open_time": 1641556800000, "open": 3232.94, "high": 3263.87, "low": 3232.94, "close": 3240.45, "volume": 186.78447, "close_time": 1641560399999}, {"open_time": 1641560400000, "open": 3243.42, "high": 3267.29, "low": 3114.96, "close": 3165.42, "volume": 356.53444, "close_time": 1641563999999}, {"open_time": 1641564000000, "open": 3167.41, "high": 3227.13, "low": 3157.93, "close": 3206.89, "volume": 145.05164, "close_time": 1641567599999}, {"open_time": 1641567600000, "open": 3209.15, "high": 3209.15, "low": 3062.82, "close": 3132.54, "volume": 555.26018, "close_time": 1641571199999}, {"open_time": 1641571200000, "open": 3131.82, "high": 3222.8, "low": 3089.2, "close": 3214.4, "volume": 586.00105, "close_time": 1641574799999}, {"open_time": 1641574800000, "open": 3214.84, "high": 3214.84, "low": 3174.04, "close": 3203.32, "volume": 131.54089, "close_time": 1641578399999}, {"open_time": 1641578400000, "open": 3202.53, "high": 3209.12, "low": 3157.6, "close": 3173.54, "volume": 483.14215, "close_time": 1641581999999}, {"open_time": 1641582000000, "open": 3173.69, "high": 3202.74, "low": 3145.52, "close": 3195.31, "volume": 170.24528, "close_time": 1641585599999}, {"open_time": 1641585600000, "open": 3197.95, "high": 3226.88, "low": 3183.15, "close": 3217.06, "volume": 133.61788, "close_time": 1641589199999}, {"open_time": 1641589200000, "open": 3216.42, "high": 3222.86, "low": 3200.57, "close": 3215.72, "volume": 169.1589, "close_time": 1641592799999}, {"open_time": 1641592800000, "open": 3213.71, "high": 3213.71, "low": 3166.42, "close": 3174.82, "volume": 61.63054, "close_time": 1641596399999}, {"open_time": 1641596400000, "open": 3179.7, "high": 3199.45, "low": 3172.03, "close": 3196.26, "volume": 62.86377, "close_time": 1641599999999}, {"open_time": 1641600000000, "open": 3199.83, "high": 3239.57, "low": 3189.05, "close": 3232.69, "volume": 128.39064, "close_time": 1641603599999}, {"open_time": 1641603600000, "open": 3237.64, "high": 3245.94, "low": 3217.65, "close": 3220.87, "volume": 74.86957, "close_time": 1641607199999}, {"open_time": 1641607200000, "open": 3217.65, "high": 3220.63, "low": 3189.42, "close": 3208.87, "volume": 90.71416, "close_time": 1641610799999}, {"open_time": 1641610800000, "open": 3206.03, "high": 3214.44, "low": 3182.09, "close": 3202.98, "volume": 92.0537, "close_time": 1641614399999}, {"open_time": 1641614400000, "open": 3206.59, "high": 3227.02, "low": 3202.65, "close": 3220.98, "volume": 91.63863, "close_time": 1641617999999}, {"open_time": 1641618000000, "open": 3217.49, "high": 3220.0, "low": 3204.59, "close": 3211.94, "volume": 27.61523, "close_time": 1641621599999}, {"open_time": 1641621600000, "open": 3213.78, "high": 3222.39, "low": 3192.97, "close": 3217.72, "volume": 48.10795, "close_time": 1641625199999}, {"open_time": 1641625200000, "open": 3217.29, "high": 3228.28, "low": 3210.34, "close": 3218.66, "volume": 24.58258, "close_time": 1641628799999}, {"open_time": 1641628800000, "open": 3216.48, "high": 3236.0, "low": 3209.74, "close": 3215.62, "volume": 41.22285, "close_time": 1641632399999}, {"open_time": 1641632400000, "open": 3221.63, "high": 3239.53, "low": 3218.1, "close": 3238.72, "volume": 34.788, "close_time": 1641635999999}, {"open_time": 1641636000000, "open": 3239.6, "high": 3247.29, "low": 3210.08, "close": 3221.03, "volume": 92.19615, "close_time": 1641639599999}, {"open_time": 1641639600000, "open": 3219.79, "high": 3221.96, "low": 3208.8, "close": 3220.3, "volume": 35.84101, "close_time": 1641643199999}, {"open_time": 1641643200000, "open": 3221.3, "high": 3225.26, "low": 3194.08, "close": 3202.02, "volume": 45.35455, "close_time": 1641646799999}, {"open_time": 1641646800000, "open": 3200.64, "high": 3208.42, "low": 3177.05, "close": 3198.07, "volume": 61.71871, "close_time": 1641650399999}, {"open_time": 1641650400000, "open": 3201.65, "high": 3205.49, "low": 3176.13, "close": 3176.97, "volume": 59.55382, "close_time": 1641653999999}, {"open_time": 1641654000000, "open": 3175.0, "high": 3184.67, "low": 3146.58, "close": 3158.76, "volume": 136.57935, "close_time": 1641657599999}, {"open_time": 1641657600000, "open": 3157.54, "high": 3178.35, "low": 3120.52, "close": 3128.63, "volume": 185.98578, "close_time": 1641661199999}, {"open_time": 1641661200000, "open": 3129.69, "high": 3133.44, "low": 3036.84, "close": 3037.5, "volume": 769.42216, "close_time": 1641664799999}, {"open_time": 1641664800000, "open": 3039.47, "high": 3079.66, "low": 3001.0, "close": 3010.23, "volume": 420.68501, "close_time": 1641668399999}, {"open_time": 1641668400000, "open": 3011.69, "high": 3055.32, "low": 2999.25, "close": 3026.67, "volume": 276.94027, "close_time": 1641671999999}, {"open_time": 1641672000000, "open": 3026.5, "high": 3051.73, "low": 3004.41, "close": 3033.52, "volume": 154.43919, "close_time": 1641675599999}, {"open_time": 1641675600000, "open": 3029.98, "high": 3102.78, "low": 3025.18, "close": 3081.64, "volume": 143.23067, "close_time": 1641679199999}, {"open_time": 1641679200000, "open": 3081.32, "high": 3132.64, "low": 3077.6, "close": 3113.15, "volume": 95.97826, "close_time": 1641682799999}, {"open_time": 1641682800000, "open": 3116.48, "high": 3116.61, "low": 3079.9, "close": 3080.84, "volume": 51.29283, "close_time": 1641686399999}, {"open_time": 1641686400000, "open": 3081.65, "high": 3120.78, "low": 3058.62, "close": 3118.85, "volume": 122.21778, "close_time": 1641689999999}, {"open_time": 1641690000000, "open": 3118.33, "high": 3134.68, "low": 3093.27, "close": 3118.56, "volume": 141.63712, "close_time": 1641693599999}, {"open_time": 1641693600000, "open": 3114.79, "high": 3144.97, "low": 3111.84, "close": 3140.64, "volume": 41.80611, "close_time": 1641697199999}, {"open_time": 1641697200000, "open": 3133.14, "high": 3143.75, "low": 3118.89, "close": 3120.7, "volume": 101.33466, "close_time": 1641700799999}, {"open_time": 1641700800000, "open": 3123.97, "high": 3141.84, "low": 3116.79, "close": 3137.68, "volume": 59.50597, "close_time": 1641704399999}, {"open_time": 1641704400000, "open": 3137.0, "high": 3145.55, "low": 3119.49, "close": 3122.01, "volume": 69.72368, "close_time": 1641707999999}, {"open_time": 1641708000000, "open": 3124.73, "high": 3139.71, "low": 3120.8, "close": 3138.48, "volume": 186.52155, "close_time": 1641711599999}, {"open_time": 1641711600000, "open": 3139.19, "high": 3139.19, "low": 3123.63, "close": 3128.09, "volume": 30.89693, "close_time": 1641715199999}, {"open_time": 1641715200000, "open": 3131.85, "high": 3138.65, "low": 3104.0, "close": 3108.18, "volume": 53.9292, "close_time": 1641718799999}, {"open_time": 1641718800000, "open": 3105.12, "high": 3116.51, "low": 3093.67, "close": 3093.67, "volume": 42.78316, "close_time": 1641722399999}, {"open_time": 1641722400000, "open": 3102.11, "high": 3110.0, "low": 3086.36, "close": 3109.13, "volume": 29.32799, "close_time": 1641725999999}, {"open_time": 1641726000000, "open": 3110.0, "high": 3133.15, "low": 3110.0, "close": 3127.09, "volume": 37.66504, "close_time": 1641729599999}, {"open_time": 1641729600000, "open": 3133.19, "high": 3134.47, "low": 3104.5, "close": 3107.75, "volume": 42.29283, "close_time": 1641733199999}, {"open_time": 1641733200000, "open": 3107.75, "high": 3128.39, "low": 3086.51, "close": 3086.51, "volume": 57.81223, "close_time": 1641736799999}, {"open_time": 1641736800000, "open": 3088.95, "high": 3116.93, "low": 3088.95, "close": 3097.71, "volume": 99.16322, "close_time": 1641740399999}, {"open_time": 1641740400000, "open": 3096.08, "high": 3103.88, "low": 3074.09, "close": 3098.6, "volume": 93.85061, "close_time": 1641743999999}, {"open_time": 1641744000000, "open": 3100.9, "high": 3160.05, "low": 3092.4, "close": 3160.05, "volume": 142.53925, "close_time": 1641747599999}, {"open_time": 1641747600000, "open": 3160.05, "high": 3175.37, "low": 3149.48, "close": 3165.65, "volume": 150.64703, "close_time": 1641751199999}, {"open_time": 1641751200000, "open": 3168.03, "high": 3180.55, "low": 3166.92, "close": 3166.92, "volume": 135.90797, "close_time": 1641754799999}, {"open_time": 1641754800000, "open": 3166.78, "high": 3207.75, "low": 3164.47, "close": 3204.05, "volume": 144.23176, "close_time": 1641758399999}, {"open_time": 1641758400000, "open": 3207.45, "high": 3210.73, "low": 3193.35, "close": 3197.53, "volume": 109.7427, "close_time": 1641761999999}, {"open_time": 1641762000000, "open": 3196.64, "high": 3203.18, "low": 3185.02, "close": 3185.51, "volume": 45.95024, "close_time": 1641765599999}, {"open_time": 1641765600000, "open": 3191.13, "high": 3200.0, "low": 3174.04, "close": 3178.05, "volume": 43.54279, "close_time": 1641769199999}, {"open_time": 1641769200000, "open": 3178.16, "high": 3185.25, "low": 3145.52, "close": 3149.36, "volume": 56.92703, "close_time": 1641772799999}, {"open_time": 1641772800000, "open": 3147.16, "high": 3170.0, "low": 3135.6, "close": 3135.6, "volume": 100.74012, "close_time": 1641776399999}, {"open_time": 1641776400000, "open": 3137.85, "high": 3152.82, "low": 3129.58, "close": 3150.95, "volume": 62.4177, "close_time": 1641779999999}, {"open_time": 1641780000000, "open": 3152.97, "high": 3158.92, "low": 3144.39, "close": 3153.75, "volume": 31.23678, "close_time": 1641783599999}, {"open_time": 1641783600000, "open": 3153.08, "high": 3156.86, "low": 3146.74, "close": 3154.73, "volume": 34.73927, "close_time": 1641787199999}, {"open_time": 1641787200000, "open": 3156.96, "high": 3180.0, "low": 3151.98, "close": 3176.43, "volume": 88.28381, "close_time": 1641790799999}, {"open_time": 1641790800000, "open": 3172.37, "high": 3180.3, "low": 3168.15, "close": 3170.51, "volume": 61.21487, "close_time": 1641794399999}, {"open_time": 1641794400000, "open": 3173.49, "high": 3174.52, "low": 3156.09, "close": 3160.57, "volume": 85.25844, "close_time": 1641797999999}, {"open_time": 1641798000000, "open": 3160.05, "high": 3173.64, "low": 3155.64, "close": 3160.29, "volume": 34.37271, "close_time": 1641801599999}, {"open_time": 1641801600000, "open": 3167.54, "high": 3167.54, "low": 3138.99, "close": 3143.32, "volume": 61.36933, "close_time": 1641805199999}, {"open_time": 1641805200000, "open": 3143.63, "high": 3157.9, "low": 3142.0, "close": 3146.6, "volume": 27.96403, "close_time": 1641808799999}, {"open_time": 1641808800000, "open": 3145.03, "high": 3167.83, "low": 3138.99, "close": 3138.99, "volume": 69.19331, "close_time": 1641812399999}, {"open_time": 1641812400000, "open": 3139.97, "high": 3139.97, "low": 3095.27, "close": 3103.02, "volume": 144.93182, "close_time": 1641815999999}, {"open_time": 1641816000000, "open": 3108.67, "high": 3108.67, "low": 3031.07, "close": 3031.93, "volume": 168.40237, "close_time": 1641819599999}, {"open_time": 1641819600000, "open": 3033.95, "high": 3043.71, "low": 3012.53, "close": 3020.74, "volume": 130.20846, "close_time": 1641823199999}, {"open_time": 1641823200000, "open": 3020.64, "high": 3040.0, "low": 2925.96, "close": 3019.71, "volume": 1100.74212, "close_time": 1641826799999}, {"open_time": 1641826800000, "open": 3018.78, "high": 3032.21, "low": 2981.46, "close": 3006.75, "volume": 341.74508, "close_time": 1641830399999}, {"open_time": 1641830400000, "open": 3004.25, "high": 3093.96, "low": 2997.99, "close": 3077.13, "volume": 433.11096, "close_time": 1641833999999}, {"open_time": 1641834000000, "open": 3075.94, "high": 3083.02, "low": 2970.92, "close": 3013.94, "volume": 618.55748, "close_time": 1641837599999}, {"open_time": 1641837600000, "open": 3013.94, "high": 3059.08, "low": 3004.41, "close": 3042.69, "volume": 152.43444, "close_time": 1641841199999}, {"open_time": 1641841200000, "open": 3041.63, "high": 3056.47, "low": 3020.17, "close": 3028.08, "volume": 80.90442, "close_time": 1641844799999}, {"open_time": 1641844800000, "open": 3029.88, "high": 3087.73, "low": 3019.28, "close": 3087.0, "volume": 145.99614, "close_time": 1641848399999}, {"open_time": 1641848400000, "open": 3081.45, "high": 3095.91, "low": 3069.08, "close": 3075.54, "volume": 181.29194, "close_time": 1641851999999}, {"open_time": 1641852000000, "open": 3078.97, "high": 3084.71, "low": 3057.55, "close": 3060.39, "volume": 30.80277, "close_time": 1641855599999}, {"open_time": 1641855600000, "open": 3056.71, "high": 3086.64, "low": 3053.95, "close": 3083.35, "volume": 84.64564, "close_time": 1641859199999}, {"open_time": 1641859200000, "open": 3085.13, "high": 3085.13, "low": 3054.54, "close": 3054.54, "volume": 87.30676, "close_time": 1641862799999}, {"open_time": 1641862800000, "open": 3054.31, "high": 3090.98, "low": 3052.28, "close": 3090.98, "volume": 61.35106, "close_time": 1641866399999}, {"open_time": 1641866400000, "open": 3091.36, "high": 3127.58, "low": 3087.09, "close": 3117.8, "volume": 101.79667, "close_time": 1641869999999}, {"open_time": 1641870000000, "open": 3113.79, "high": 3122.73, "low": 3108.44, "close": 3119.74, "volume": 40.54099, "close_time": 1641873599999}, {"open_time": 1641873600000, "open": 3121.2, "high": 3124.28, "low": 3107.57, "close": 3120.88, "volume": 63.77528, "close_time": 1641877199999}, {"open_time": 1641877200000, "open": 3119.92, "high": 3120.59, "low": 3102.02, "close": 3113.7, "volume": 79.5988, "close_time": 1641880799999}, {"open_time": 1641880800000, "open": 3110.93, "high": 3121.0, "low": 3099.18, "close": 3107.52, "volume": 42.08606, "close_time": 1641884399999}, {"open_time": 1641884400000, "open": 3109.83, "high": 3134.94, "low": 3107.31, "close": 3131.53, "volume": 40.64829, "close_time": 1641887999999}, {"open_time": 1641888000000, "open": 3131.25, "high": 3146.47, "low": 3105.16, "close": 3108.47, "volume": 124.74155, "close_time": 1641891599999}, {"open_time": 1641891600000, "open": 3110.78, "high": 3133.19, "low": 3097.6, "close": 3119.78, "volume": 68.70993, "close_time": 1641895199999}, {"open_time": 1641895200000, "open": 3122.03, "high": 3132.26, "low": 3089.62, "close": 3092.95, "volume": 60.15219, "close_time": 1641898799999}, {"open_time": 1641898800000, "open": 3093.67, "high": 3119.49, "low": 3092.8, "close": 3110.82, "volume": 33.99853, "close_time": 1641902399999}, {"open_time": 1641902400000, "open": 3113.51, "high": 3134.1, "low": 3103.76, "close": 3120.88, "volume": 76.65566, "close_time": 1641905999999}, {"open_time": 1641906000000, "open": 3126.03, "high": 3131.26, "low": 3107.57, "close": 3115.39, "volume": 77.45025, "close_time": 1641909599999}, {"open_time": 1641909600000, "open": 3113.02, "high": 3120.11, "low": 3075.75, "close": 3115.2, "volume": 162.47956, "close_time": 1641913199999}, {"open_time": 1641913200000, "open": 3114.24, "high": 3157.6, "low": 3109.72, "close": 3132.78, "volume": 145.05268, "close_time": 1641916799999}, {"open_time": 1641916800000, "open": 3134.26, "high": 3236.19, "low": 3132.31, "close": 3221.52, "volume": 334.40465, "close_time": 1641920399999}, {"open_time": 1641920400000, "open": 3221.15, "high": 3263.93, "low": 3202.91, "close": 3233.11, "volume": 291.6536, "close_time": 1641923999999}, {"open_time": 1641924000000, "open": 3233.49, "high": 3249.67, "low": 3221.51, "close": 3232.26, "volume": 121.66542, "close_time": 1641927599999}, {"open_time": 1641927600000, "open": 3234.95, "high": 3245.45, "low": 3218.27, "close": 3236.37, "volume": 85.36927, "close_time": 1641931199999}, {"open_time": 1641931200000, "open": 3239.84, "high": 3248.73, "low": 3232.44, "close": 3234.17, "volume": 93.6564, "close_time": 1641934799999}, {"open_time": 1641934800000, "open": 3238.55, "high": 3243.0, "low": 3226.49, "close": 3230.1, "volume": 41.38923, "close_time": 1641938399999}, {"open_time": 1641938400000, "open": 3232.32, "high": 3238.74, "low": 3222.34, "close": 3235.66, "volume": 46.23587, "close_time": 1641941999999}, {"open_time": 1641942000000, "open": 3230.96, "high": 3247.92, "low": 3229.04, "close": 3238.67, "volume": 26.15586, "close_time": 1641945599999}, {"open_time": 1641945600000, "open": 3245.62, "high": 3260.46, "low": 3224.87, "close": 3231.77, "volume": 499.28154, "close_time": 1641949199999}, {"open_time": 1641949200000, "open": 3231.77, "high": 3239.19, "low": 3227.19, "close": 3231.86, "volume": 48.64896, "close_time": 1641952799999}, {"open_time": 1641952800000, "open": 3231.85, "high": 3237.28, "low": 3218.5, "close": 3227.53, "volume": 44.74204, "close_time": 1641956399999}, {"open_time": 1641956400000, "open": 3228.04, "high": 3239.81, "low": 3225.05, "close": 3232.74, "volume": 44.221, "close_time": 1641959999999}, {"open_time": 1641960000000, "open": 3234.83, "high": 3243.27, "low": 3220.52, "close": 3226.24, "volume": 27.09745, "close_time": 1641963599999}, {"open_time": 1641963600000, "open": 3223.76, "high": 3232.74, "low": 3223.76, "close": 3228.02, "volume": 25.66442, "close_time": 1641967199999}, {"open_time": 1641967200000, "open": 3229.7, "high": 3260.71, "low": 3226.59, "close": 3234.21, "volume": 111.19749, "close_time": 1641970799999}, {"open_time": 1641970800000, "open": 3235.73, "high": 3237.95, "low": 3206.34, "close": 3217.98, "volume": 134.02785, "close_time": 1641974399999}, {"open_time": 1641974400000, "open": 3217.71, "high": 3239.32, "low": 3217.71, "close": 3229.26, "volume": 38.45009, "close_time": 1641977999999}, {"open_time": 1641978000000, "open": 3231.84, "high": 3275.37, "low": 3231.84, "close": 3261.41, "volume": 100.0382, "close_time": 1641981599999}, {"open_time": 1641981600000, "open": 3263.24, "high": 3270.88, "low": 3245.7, "close": 3254.42, "volume": 63.95848, "close_time": 1641985199999}, {"open_time": 1641985200000, "open": 3246.44, "high": 3295.21, "low": 3240.71, "close": 3271.66, "volume": 179.48786, "close_time": 1641988799999}, {"open_time": 1641988800000, "open": 3271.52, "high": 3326.43, "low": 3271.52, "close": 3316.15, "volume": 160.04755, "close_time": 1641992399999}, {"open_time": 1641992400000, "open": 3318.29, "high": 3376.66, "low": 3301.77, "close": 3367.48, "volume": 150.88806, "close_time": 1641995999999}, {"open_time": 1641996000000, "open": 3369.16, "high": 3383.4, "low": 3350.4, "close": 3375.94, "volume": 150.56384, "close_time": 1641999599999}, {"open_time": 1641999600000, "open": 3374.75, "high": 3388.0, "low": 3351.28, "close": 3362.44, "volume": 100.05003, "close_time": 1642003199999}, {"open_time": 1642003200000, "open": 3364.04, "high": 3371.66, "low": 3338.04, "close": 3371.66, "volume": 144.31553, "close_time": 1642006799999}, {"open_time": 1642006800000, "open": 3369.27, "high": 3386.87, "low": 3360.0, "close": 3380.66, "volume": 34.68835, "close_time": 1642010399999}, {"open_time": 1642010400000, "open": 3385.71, "high": 3392.39, "low": 3366.53, "close": 3371.57, "volume": 79.39461, "close_time": 1642013999999}, {"open_time": 1642014000000, "open": 3373.75, "high": 3383.91, "low": 3362.48, "close": 3382.57, "volume": 96.23182, "close_time": 1642017599999}, {"open_time": 1642017600000, "open": 3382.1, "high": 3392.83, "low": 3367.11, "close": 3378.03, "volume": 77.01387, "close_time": 1642021199999}, {"open_time": 1642021200000, "open": 3383.53, "high": 3411.07, "low": 3365.67, "close": 3365.67, "volume": 138.04309, "close_time": 1642024799999}, {"open_time": 1642024800000, "open": 3368.61, "high": 3381.38, "low": 3361.32, "close": 3361.34, "volume": 38.97781, "close_time": 1642028399999}, {"open_time": 1642028400000, "open": 3361.28, "high": 3378.98, "low": 3356.0, "close": 3369.47, "volume": 25.17163, "close_time": 1642031999999}, {"open_time": 1642032000000, "open": 3369.73, "high": 3383.03, "low": 3349.65, "close": 3352.46, "volume": 188.91317, "close_time": 1642035599999}, {"open_time": 1642035600000, "open": 3355.07, "high": 3362.15, "low": 3331.6, "close": 3335.48, "volume": 110.33989, "close_time": 1642039199999}, {"open_time": 1642039200000, "open": 3336.02, "high": 3345.05, "low": 3331.05, "close": 3336.87, "volume": 54.91268, "close_time": 1642042799999}, {"open_time": 1642042800000, "open": 3332.07, "high": 3340.82, "low": 3315.84, "close": 3337.43, "volume": 86.65039, "close_time": 1642046399999}, {"open_time": 1642046400000, "open": 3339.15, "high": 3352.75, "low": 3336.05, "close": 3336.05, "volume": 53.31852, "close_time": 1642049999999}, {"open_time": 1642050000000, "open": 3340.96, "high": 3343.25, "low": 3324.9, "close": 3337.32, "volume": 97.95839, "close_time": 1642053599999}, {"open_time": 1642053600000, "open": 3337.01, "high": 3344.19, "low": 3336.06, "close": 3342.96, "volume": 19.02655, "close_time": 1642057199999}, {"open_time": 1642057200000, "open": 3340.48, "high": 3347.08, "low": 3332.51, "close": 3340.84, "volume": 30.21981, "close_time": 1642060799999}, {"open_time": 1642060800000, "open": 3340.56, "high": 3358.27, "low": 3337.57, "close": 3357.13, "volume": 32.82933, "close_time": 1642064399999}, {"open_time": 1642064400000, "open": 3357.59, "high": 3374.33, "low": 3348.3, "close": 3361.07, "volume": 93.94712, "close_time": 1642067999999}, {"open_time": 1642068000000, "open": 3360.84, "high": 3378.52, "low": 3356.19, "close": 3357.25, "volume": 67.38955, "close_time": 1642071599999}, {"open_time": 1642071600000, "open": 3357.19, "high": 3358.18, "low": 3330.3, "close": 3337.33, "volume": 80.13968, "close_time": 1642075199999}, {"open_time": 1642075200000, "open": 3336.66, "high": 3367.91, "low": 3336.66, "close": 3367.91, "volume": 32.46044, "close_time": 1642078799999}, {"open_time": 1642078800000, "open": 3364.46, "high": 3377.05, "low": 3353.0, "close": 3372.32, "volume": 68.31295, "close_time": 1642082399999}, {"open_time": 1642082400000, "open": 3374.47, "high": 3410.38, "low": 3367.29, "close": 3387.81, "volume": 227.9121, "close_time": 1642085999999}, {"open_time": 1642086000000, "open": 3387.45, "high": 3387.55, "low": 3272.61, "close": 3301.62, "volume": 378.36066, "close_time": 1642089599999}, {"open_time": 1642089600000, "open": 3299.2, "high": 3317.06, "low": 3289.16, "close": 3300.69, "volume": 160.01846, "close_time": 1642093199999}, {"open_time": 1642093200000, "open": 3297.36, "high": 3302.25, "low": 3249.11, "close": 3283.0, "volume": 170.54082, "close_time": 1642096799999}, {"open_time": 1642096800000, "open": 3280.6, "high": 3296.68, "low": 3266.52, "close": 3270.72, "volume": 66.07707, "close_time": 1642100399999}, {"open_time": 1642100400000, "open": 3270.23, "high": 3289.95, "low": 3248.71, "close": 3272.18, "volume": 101.86476, "close_time": 1642103999999}, {"open_time": 1642104000000, "open": 3270.4, "high": 3277.46, "low": 3233.35, "close": 3277.46, "volume": 332.3192, "close_time": 1642107599999}, {"open_time": 1642107600000, "open": 3275.33, "high": 3277.76, "low": 3266.49, "close": 3268.94, "volume": 77.76532, "close_time": 1642111199999}, {"open_time": 1642111200000, "open": 3270.28, "high": 3276.43, "low": 3242.93, "close": 3246.73, "volume": 45.53929, "close_time": 1642114799999}, {"open_time": 1642114800000, "open": 3244.17, "high": 3263.63, "low": 3233.35, "close": 3239.12, "volume": 51.23567, "close_time": 1642118399999}, {"open_time": 1642118400000, "open": 3239.22, "high": 3269.71, "low": 3223.64, "close": 3265.88, "volume": 50.49368, "close_time": 1642121999999}, {"open_time": 1642122000000, "open": 3269.63, "high": 3269.63, "low": 3251.74, "close": 3258.26, "volume": 41.24929, "close_time": 1642125599999}, {"open_time": 1642125600000, "open": 3257.35, "high": 3274.41, "low": 3247.09, "close": 3272.84, "volume": 34.67026, "close_time": 1642129199999}, {"open_time": 1642129200000, "open": 3270.97, "high": 3270.97, "low": 3262.22, "close": 3268.58, "volume": 25.41061, "close_time": 1642132799999}, {"open_time": 1642132800000, "open": 3268.28, "high": 3283.86, "low": 3267.85, "close": 3271.73, "volume": 68.29042, "close_time": 1642136399999}, {"open_time": 1642136400000, "open": 3271.52, "high": 3305.54, "low": 3271.52, "close": 3305.54, "volume": 92.34927, "close_time": 1642139999999}, {"open_time": 1642140000000, "open": 3306.3, "high": 3312.0, "low": 3293.1, "close": 3293.1, "volume": 69.37925, "close_time": 1642143599999}, {"open_time": 1642143600000, "open": 3293.29, "high": 3295.84, "low": 3265.0, "close": 3265.0, "volume": 71.18855, "close_time": 1642147199999}, {"open_time": 1642147200000, "open": 3266.19, "high": 3266.2, "low": 3240.73, "close": 3254.6, "volume": 101.21137, "close_time": 1642150799999}, {"open_time": 1642150800000, "open": 3257.26, "high": 3274.29, "low": 3257.26, "close": 3270.1, "volume": 87.1597, "close_time": 1642154399999}, {"open_time": 1642154400000, "open": 3264.32, "high": 3265.66, "low": 3217.24, "close": 3227.46, "volume": 120.97257, "close_time": 1642157999999}, {"open_time": 1642158000000, "open": 3219.48, "high": 3220.41, "low": 3196.21, "close": 3202.73, "volume": 98.86251, "close_time": 1642161599999}, {"open_time": 1642161600000, "open": 3207.43, "high": 3229.25, "low": 3189.83, "close": 3211.43, "volume": 105.19201, "close_time": 1642165199999}, {"open_time": 1642165200000, "open": 3211.69, "high": 3230.71, "low": 3202.47, "close": 3210.01, "volume": 47.20598, "close_time": 1642168799999}, {"open_time": 1642168800000, "open": 3207.08, "high": 3284.28, "low": 3204.34, "close": 3278.08, "volume": 132.33749, "close_time": 1642172399999}, {"open_time": 1642172400000, "open": 3281.58, "high": 3298.5, "low": 3259.37, "close": 3275.66, "volume": 153.10157, "close_time": 1642175999999}, {"open_time": 1642176000000, "open": 3279.14, "high": 3297.02, "low": 3258.88, "close": 3295.3, "volume": 131.38028, "close_time": 1642179599999}, {"open_time": 1642179600000, "open": 3295.81, "high": 3308.8, "low": 3275.36, "close": 3278.98, "volume": 82.01313, "close_time": 1642183199999}, {"open_time": 1642183200000, "open": 3278.5, "high": 3295.84, "low": 3271.71, "close": 3293.33, "volume": 78.51878, "close_time": 1642186799999}, {"open_time": 1642186800000, "open": 3293.37, "high": 3326.69, "low": 3293.22, "close": 3307.99, "volume": 99.03783, "close_time": 1642190399999}, {"open_time": 1642190400000, "open": 3307.3, "high": 3313.16, "low": 3298.6, "close": 3303.45, "volume": 37.07402, "close_time": 1642193999999}, {"open_time": 1642194000000, "open": 3304.07, "high": 3341.14, "low": 3304.0, "close": 3332.34, "volume": 27.91083, "close_time": 1642197599999}, {"open_time": 1642197600000, "open": 3332.69, "high": 3332.69, "low": 3314.66, "close": 3314.66, "volume": 25.39429, "close_time": 1642201199999}, {"open_time": 1642201200000, "open": 3313.65, "high": 3318.25, "low": 3293.73, "close": 3306.45, "volume": 45.8327, "close_time": 1642204799999}, {"open_time": 1642204800000, "open": 3310.05, "high": 3326.41, "low": 3303.17, "close": 3314.68, "volume": 57.82979, "close_time": 1642208399999}, {"open_time": 1642208400000, "open": 3315.39, "high": 3317.19, "low": 3295.79, "close": 3303.37, "volume": 24.3958, "close_time": 1642211999999}, {"open_time": 1642212000000, "open": 3304.49, "high": 3315.11, "low": 3301.11, "close": 3314.61, "volume": 34.39809, "close_time": 1642215599999}, {"open_time": 1642215600000, "open": 3316.15, "high": 3321.8, "low": 3304.89, "close": 3304.98, "volume": 16.584, "close_time": 1642219199999}, {"open_time": 1642219200000, "open": 3307.23, "high": 3308.94, "low": 3294.5, "close": 3302.71, "volume": 75.97794, "close_time": 1642222799999}, {"open_time": 1642222800000, "open": 3306.63, "high": 3317.69, "low": 3300.84, "close": 3312.44, "volume": 10.82241, "close_time": 1642226399999}, {"open_time": 1642226400000, "open": 3309.01, "high": 3320.23, "low": 3304.23, "close": 3320.13, "volume": 19.44491, "close_time": 1642229999999}, {"open_time": 1642230000000, "open": 3316.58, "high": 3317.51, "low": 3306.69, "close": 3311.84, "volume": 42.32648, "close_time": 1642233599999}, {"open_time": 1642233600000, "open": 3320.65, "high": 3324.46, "low": 3311.9, "close": 3311.9, "volume": 27.37975, "close_time": 1642237199999}, {"open_time": 1642237200000, "open": 3316.86, "high": 3332.25, "low": 3311.96, "close": 3329.32, "volume": 32.91364, "close_time": 1642240799999}, {"open_time": 1642240800000, "open": 3326.48, "high": 3338.74, "low": 3323.77, "close": 3324.37, "volume": 14.43894, "close_time": 1642244399999}, {"open_time": 1642244400000, "open": 3323.21, "high": 3324.81, "low": 3314.13, "close": 3316.71, "volume": 12.98196, "close_time": 1642247999999}, {"open_time": 1642248000000, "open": 3313.65, "high": 3317.85, "low": 3262.4, "close": 3283.29, "volume": 69.35965, "close_time": 1642251599999}, {"open_time": 1642251600000, "open": 3281.0, "high": 3309.13, "low": 3275.96, "close": 3301.85, "volume": 95.85103, "close_time": 1642255199999}, {"open_time": 1642255200000, "open": 3301.38, "high": 3358.36, "low": 3296.0, "close": 3336.92, "volume": 213.21176, "close_time": 1642258799999}, {"open_time": 1642258800000, "open": 3340.99, "high": 3368.58, "low": 3334.19, "close": 3363.02, "volume": 72.34923, "close_time": 1642262399999}, {"open_time": 1642262400000, "open": 3362.98, "high": 3373.62, "low": 3353.73, "close": 3359.8, "volume": 88.89836, "close_time": 1642265999999}, {"open_time": 1642266000000, "open": 3359.47, "high": 3361.26, "low": 3348.27, "close": 3350.2, "volume": 44.3079, "close_time": 1642269599999}, {"open_time": 1642269600000, "open": 3348.52, "high": 3348.87, "low": 3340.38, "close": 3344.62, "volume": 26.70399, "close_time": 1642273199999}, {"open_time": 1642273200000, "open": 3342.49, "high": 3349.23, "low": 3340.18, "close": 3348.79, "volume": 14.87199, "close_time": 1642276799999}, {"open_time": 1642276800000, "open": 3352.09, "high": 3369.38, "low": 3351.03, "close": 3352.16, "volume": 40.89871, "close_time": 1642280399999}, {"open_time": 1642280400000, "open": 3350.74, "high": 3352.76, "low": 3328.24, "close": 3335.87, "volume": 52.45191, "close_time": 1642283999999}, {"open_time": 1642284000000, "open": 3335.5, "high": 3339.62, "low": 3328.03, "close": 3335.32, "volume": 14.38077, "close_time": 1642287599999}, {"open_time": 1642287600000, "open": 3340.11, "high": 3343.74, "low": 3325.3, "close": 3326.71, "volume": 36.59755, "close_time": 1642291199999}, {"open_time": 1642291200000, "open": 3325.96, "high": 3334.8, "low": 3316.49, "close": 3329.88, "volume": 28.39618, "close_time": 1642294799999}, {"open_time": 1642294800000, "open": 3333.75, "high": 3335.04, "low": 3322.11, "close": 3322.12, "volume": 10.89693, "close_time": 1642298399999}, {"open_time": 1642298400000, "open": 3321.03, "high": 3325.83, "low": 3295.79, "close": 3303.51, "volume": 64.94901, "close_time": 1642301999999}, {"open_time": 1642302000000, "open": 3301.99, "high": 3319.79, "low": 3299.22, "close": 3315.39, "volume": 21.81939, "close_time": 1642305599999}, {"open_time": 1642305600000, "open": 3313.83, "high": 3322.14, "low": 3307.92, "close": 3318.63, "volume": 33.93857, "close_time": 1642309199999}, {"open_time": 1642309200000, "open": 3320.92, "high": 3322.74, "low": 3307.51, "close": 3307.51, "volume": 12.37751, "close_time": 1642312799999}, {"open_time": 1642312800000, "open": 3306.89, "high": 3337.37, "low": 3306.89, "close": 3337.37, "volume": 23.04585, "close_time": 1642316399999}, {"open_time": 1642316400000, "open": 3335.82, "high": 3339.36, "low": 3331.86, "close": 3332.42, "volume": 28.14304, "close_time": 1642319999999}, {"open_time": 1642320000000, "open": 3333.93, "high": 3335.82, "low": 3311.9, "close": 3312.38, "volume": 35.72972, "close_time": 1642323599999}, {"open_time": 1642323600000, "open": 3310.47, "high": 3324.17, "low": 3309.09, "close": 3320.35, "volume": 27.81288, "close_time": 1642327199999}, {"open_time": 1642327200000, "open": 3322.42, "high": 3333.64, "low": 3305.47, "close": 3305.47, "volume": 13.60567, "close_time": 1642330799999}, {"open_time": 1642330800000, "open": 3304.04, "high": 3319.44, "low": 3286.78, "close": 3316.43, "volume": 34.86978, "close_time": 1642334399999}, {"open_time": 1642334400000, "open": 3316.37, "high": 3344.44, "low": 3316.12, "close": 3333.64, "volume": 27.96721, "close_time": 1642337999999}, {"open_time": 1642338000000, "open": 3332.73, "high": 3344.86, "low": 3273.2, "close": 3342.81, "volume": 170.36191, "close_time": 1642341599999}, {"open_time": 1642341600000, "open": 3344.59, "high": 3362.46, "low": 3329.16, "close": 3351.56, "volume": 91.93301, "close_time": 1642345199999}, {"open_time": 1642345200000, "open": 3349.08, "high": 3359.45, "low": 3342.6, "close": 3352.25, "volume": 63.0757, "close_time": 1642348799999}, {"open_time": 1642348800000, "open": 3358.8, "high": 3392.39, "low": 3348.99, "close": 3371.64, "volume": 144.08264, "close_time": 1642352399999}, {"open_time": 1642352400000, "open": 3374.97, "high": 3374.97, "low": 3344.44, "close": 3345.92, "volume": 39.70208, "close_time": 1642355999999}, {"open_time": 1642356000000, "open": 3345.23, "high": 3353.64, "low": 3343.97, "close": 3349.74, "volume": 31.6427, "close_time": 1642359599999}, {"open_time": 1642359600000, "open": 3348.75, "high": 3348.75, "low": 3313.05, "close": 3319.44, "volume": 82.34343, "close_time": 1642363199999}, {"open_time": 1642363200000, "open": 3320.8, "high": 3336.66, "low": 3311.21, "close": 3333.08, "volume": 31.96426, "close_time": 1642366799999}, {"open_time": 1642366800000, "open": 3337.13, "high": 3337.13, "low": 3328.39, "close": 3328.84, "volume": 23.00956, "close_time": 1642370399999}, {"open_time": 1642370400000, "open": 3337.82, "high": 3354.5, "low": 3337.82, "close": 3354.5, "volume": 15.54283, "close_time": 1642373999999}, {"open_time": 1642374000000, "open": 3349.64, "high": 3361.81, "low": 3345.72, "close": 3345.72, "volume": 40.82464, "close_time": 1642377599999}, {"open_time": 1642377600000, "open": 3347.78, "high": 3356.18, "low": 3325.5, "close": 3325.5, "volume": 56.65861, "close_time": 1642381199999}, {"open_time": 1642381200000, "open": 3326.52, "high": 3329.74, "low": 3314.66, "close": 3322.07, "volume": 31.79063, "close_time": 1642384799999}, {"open_time": 1642384800000, "open": 3316.16, "high": 3323.44, "low": 3311.7, "close": 3323.44, "volume": 25.02938, "close_time": 1642388399999}, {"open_time": 1642388400000, "open": 3323.06, "high": 3328.91, "low": 3256.55, "close": 3258.56, "volume": 121.19445, "close_time": 1642391999999}, {"open_time": 1642392000000, "open": 3258.56, "high": 3275.04, "low": 3252.49, "close": 3254.0, "volume": 74.27035, "close_time": 1642395599999}, {"open_time": 1642395600000, "open": 3252.31, "high": 3267.83, "low": 3237.76, "close": 3266.83, "volume": 97.84989, "close_time": 1642399199999}, {"open_time": 1642399200000, "open": 3267.22, "high": 3282.01, "low": 3264.99, "close": 3272.17, "volume": 40.43661, "close_time": 1642402799999}, {"open_time": 1642402800000, "open": 3275.46, "high": 3299.81, "low": 3271.71, "close": 3271.71, "volume": 71.36867, "close_time": 1642406399999}, {"open_time": 1642406400000, "open": 3272.33, "high": 3276.91, "low": 3251.13, "close": 3271.34, "volume": 63.43948, "close_time": 1642409999999}, {"open_time": 1642410000000, "open": 3270.65, "high": 3281.29, "low": 3263.36, "close": 3275.02, "volume": 32.1715, "close_time": 1642413599999}, {"open_time": 1642413600000, "open": 3274.51, "high": 3278.34, "low": 3255.18, "close": 3272.73, "volume": 52.99125, "close_time": 1642417199999}, {"open_time": 1642417200000, "open": 3277.22, "high": 3279.31, "low": 3254.34, "close": 3254.34, "volume": 23.15915, "close_time": 1642420799999}, {"open_time": 1642420800000, "open": 3254.19, "high": 3279.57, "low": 3234.85, "close": 3259.91, "volume": 103.61023, "close_time": 1642424399999}, {"open_time": 1642424400000, "open": 3261.75, "high": 3273.24, "low": 3256.78, "close": 3269.29, "volume": 25.81722, "close_time": 1642427999999}, {"open_time": 1642428000000, "open": 3273.37, "high": 3273.56, "low": 3249.14, "close": 3255.97, "volume": 37.5161, "close_time": 1642431599999}, {"open_time": 1642431600000, "open": 3256.86, "high": 3256.86, "low": 3220.52, "close": 3236.56, "volume": 102.61912, "close_time": 1642435199999}, {"open_time": 1642435200000, "open": 3235.31, "high": 3244.01, "low": 3208.48, "close": 3229.78, "volume": 73.94206, "close_time": 1642438799999}, {"open_time": 1642438800000, "open": 3229.81, "high": 3229.81, "low": 3192.97, "close": 3205.66, "volume": 94.95859, "close_time": 1642442399999}, {"open_time": 1642442400000, "open": 3206.01, "high": 3216.78, "low": 3181.06, "close": 3216.28, "volume": 101.18282, "close_time": 1642445999999}, {"open_time": 1642446000000, "open": 3216.28, "high": 3225.87, "low": 3215.3, "close": 3220.53, "volume": 50.94057, "close_time": 1642449599999}, {"open_time": 1642449600000, "open": 3221.89, "high": 3224.08, "low": 3209.81, "close": 3212.18, "volume": 42.68345, "close_time": 1642453199999}, {"open_time": 1642453200000, "open": 3208.79, "high": 3209.26, "low": 3152.49, "close": 3167.07, "volume": 188.70257, "close_time": 1642456799999}, {"open_time": 1642456800000, "open": 3164.6, "high": 3215.32, "low": 3140.75, "close": 3193.45, "volume": 111.74755, "close_time": 1642460399999}, {"open_time": 1642460400000, "open": 3195.98, "high": 3220.36, "low": 3194.96, "close": 3211.48, "volume": 114.27865, "close_time": 1642463999999}, {"open_time": 1642464000000, "open": 3210.62, "high": 3235.42, "low": 3204.11, "close": 3229.05, "volume": 370.95836, "close_time": 1642467599999}, {"open_time": 1642467600000, "open": 3229.05, "high": 3243.43, "low": 3218.85, "close": 3223.27, "volume": 111.53043, "close_time": 1642471199999}, {"open_time": 1642471200000, "open": 3223.26, "high": 3223.26, "low": 3209.28, "close": 3216.55, "volume": 59.50555, "close_time": 1642474799999}, {"open_time": 1642474800000, "open": 3214.94, "high": 3218.0, "low": 3175.36, "close": 3183.43, "volume": 155.24605, "close_time": 1642478399999}, {"open_time": 1642478400000, "open": 3180.8, "high": 3186.63, "low": 3164.48, "close": 3175.66, "volume": 66.30583, "close_time": 1642481999999}, {"open_time": 1642482000000, "open": 3174.71, "high": 3180.16, "low": 3166.07, "close": 3177.99, "volume": 34.67908, "close_time": 1642485599999}, {"open_time": 1642485600000, "open": 3176.72, "high": 3205.59, "low": 3176.72, "close": 3200.41, "volume": 39.57299, "close_time": 1642489199999}, {"open_time": 1642489200000, "open": 3201.48, "high": 3204.99, "low": 3182.29, "close": 3188.35, "volume": 41.15915, "close_time": 1642492799999}, {"open_time": 1642492800000, "open": 3181.81, "high": 3188.99, "low": 3150.65, "close": 3156.77, "volume": 123.89788, "close_time": 1642496399999}, {"open_time": 1642496400000, "open": 3160.81, "high": 3175.37, "low": 3128.83, "close": 3166.35, "volume": 242.58624, "close_time": 1642499999999}, {"open_time": 1642500000000, "open": 3167.01, "high": 3191.73, "low": 3160.4, "close": 3174.81, "volume": 137.2065, "close_time": 1642503599999}, {"open_time": 1642503600000, "open": 3176.33, "high": 3176.33, "low": 3155.17, "close": 3172.5, "volume": 39.74708, "close_time": 1642507199999}, {"open_time": 1642507200000, "open": 3171.03, "high": 3182.43, "low": 3147.32, "close": 3163.71, "volume": 70.00424, "close_time": 1642510799999}, {"open_time": 1642510800000, "open": 3165.06, "high": 3165.06, "low": 3111.38, "close": 3137.72, "volume": 154.57485, "close_time": 1642514399999}, {"open_time": 1642514400000, "open": 3139.96, "high": 3143.72, "low": 3100.0, "close": 3120.47, "volume": 241.8619, "close_time": 1642517999999}, {"open_time": 1642518000000, "open": 3118.86, "high": 3145.13, "low": 3113.17, "close": 3118.33, "volume": 164.07043, "close_time": 1642521599999}, {"open_time": 1642521600000, "open": 3114.71, "high": 3139.49, "low": 3102.02, "close": 3131.57, "volume": 80.09964, "close_time": 1642525199999}, {"open_time": 1642525200000, "open": 3129.11, "high": 3129.11, "low": 3102.44, "close": 3105.79, "volume": 90.26482, "close_time": 1642528799999}, {"open_time": 1642528800000, "open": 3102.38, "high": 3113.72, "low": 3083.42, "close": 3110.19, "volume": 154.54683, "close_time": 1642532399999}, {"open_time": 1642532400000, "open": 3112.38, "high": 3132.64, "low": 3105.7, "close": 3132.64, "volume": 84.23269, "close_time": 1642535999999}, {"open_time": 1642536000000, "open": 3125.09, "high": 3131.35, "low": 3100.75, "close": 3125.28, "volume": 269.82714, "close_time": 1642539599999}, {"open_time": 1642539600000, "open": 3124.74, "high": 3168.96, "low": 3119.92, "close": 3164.43, "volume": 239.03776, "close_time": 1642543199999}, {"open_time": 1642543200000, "open": 3163.92, "high": 3192.69, "low": 3155.52, "close": 3176.85, "volume": 33.27293, "close_time": 1642546799999}, {"open_time": 1642546800000, "open": 3179.33, "high": 3182.1, "low": 3157.6, "close": 3161.51, "volume": 32.58199, "close_time": 1642550399999}, {"open_time": 1642550400000, "open": 3160.0, "high": 3168.96, "low": 3144.02, "close": 3154.0, "volume": 57.11733, "close_time": 1642553999999}, {"open_time": 1642554000000, "open": 3154.95, "high": 3173.5, "low": 3154.95, "close": 3172.11, "volume": 49.10781, "close_time": 1642557599999}, {"open_time": 1642557600000, "open": 3170.08, "high": 3176.03, "low": 3150.5, "close": 3155.0, "volume": 65.13377, "close_time": 1642561199999}, {"open_time": 1642561200000, "open": 3157.63, "high": 3158.28, "low": 3088.99, "close": 3097.95, "volume": 407.08746, "close_time": 1642564799999}, {"open_time": 1642564800000, "open": 3099.27, "high": 3111.84, "low": 3097.86, "close": 3101.22, "volume": 83.95179, "close_time": 1642568399999}, {"open_time": 1642568400000, "open": 3100.41, "high": 3112.83, "low": 3099.34, "close": 3103.59, "volume": 43.60661, "close_time": 1642571999999}, {"open_time": 1642572000000, "open": 3103.36, "high": 3111.23, "low": 3089.66, "close": 3101.38, "volume": 67.44349, "close_time": 1642575599999}, {"open_time": 1642575600000, "open": 3098.75, "high": 3098.75, "low": 3048.11, "close": 3061.99, "volume": 298.19004, "close_time": 1642579199999}, {"open_time": 1642579200000, "open": 3061.99, "high": 3068.73, "low": 3046.99, "close": 3061.54, "volume": 93.72986, "close_time": 1642582799999}, {"open_time": 1642582800000, "open": 3065.06, "high": 3091.58, "low": 3065.06, "close": 3085.73, "volume": 121.54598, "close_time": 1642586399999}, {"open_time": 1642586400000, "open": 3085.71, "high": 3088.08, "low": 3052.07, "close": 3077.51, "volume": 152.22061, "close_time": 1642589999999}, {"open_time": 1642590000000, "open": 3076.46, "high": 3129.81, "low": 3076.46, "close": 3116.44, "volume": 324.96638, "close_time": 1642593599999}, {"open_time": 1642593600000, "open": 3117.22, "high": 3132.16, "low": 3112.25, "close": 3118.68, "volume": 135.82879, "close_time": 1642597199999}, {"open_time": 1642597200000, "open": 3120.48, "high": 3142.09, "low": 3116.2, "close": 3124.25, "volume": 200.49581, "close_time": 1642600799999}, {"open_time": 1642600800000, "open": 3124.89, "high": 3160.6, "low": 3111.38, "close": 3154.44, "volume": 159.55833, "close_time": 1642604399999}, {"open_time": 1642604400000, "open": 3160.78, "high": 3160.78, "low": 3113.79, "close": 3123.87, "volume": 106.91242, "close_time": 1642607999999}, {"open_time": 1642608000000, "open": 3122.22, "high": 3129.99, "low": 3082.42, "close": 3101.37, "volume": 226.58606, "close_time": 1642611599999}, {"open_time": 1642611600000, "open": 3102.37, "high": 3157.85, "low": 3102.37, "close": 3151.35, "volume": 152.77879, "close_time": 1642615199999}, {"open_time": 1642615200000, "open": 3148.59, "high": 3155.17, "low": 3126.12, "close": 3136.09, "volume": 52.74704, "close_time": 1642618799999}, {"open_time": 1642618800000, "open": 3134.69, "high": 3139.62, "low": 3116.2, "close": 3128.24, "volume": 123.89293, "close_time": 1642622399999}, {"open_time": 1642622400000, "open": 3126.73, "high": 3138.01, "low": 3102.38, "close": 3108.31, "volume": 105.73083, "close_time": 1642625999999}, {"open_time": 1642626000000, "open": 3108.91, "high": 3126.7, "low": 3108.91, "close": 3113.0, "volume": 32.64281, "close_time": 1642629599999}, {"open_time": 1642629600000, "open": 3115.59, "high": 3130.94, "low": 3106.18, "close": 3128.06, "volume": 49.87963, "close_time": 1642633199999}, {"open_time": 1642633200000, "open": 3122.07, "high": 3127.33, "low": 3082.73, "close": 3082.73, "volume": 76.43691, "close_time": 1642636799999}, {"open_time": 1642636800000, "open": 3086.04, "high": 3121.05, "low": 3085.75, "close": 3113.42, "volume": 64.92945, "close_time": 1642640399999}, {"open_time": 1642640400000, "open": 3115.72, "high": 3115.72, "low": 3095.27, "close": 3110.14, "volume": 21.08621, "close_time": 1642643999999}, {"open_time": 1642644000000, "open": 3116.93, "high": 3129.45, "low": 3114.95, "close": 3123.43, "volume": 126.66549, "close_time": 1642647599999}, {"open_time": 1642647600000, "open": 3120.67, "high": 3130.36, "low": 3117.27, "close": 3127.01, "volume": 56.74903, "close_time": 1642651199999}, {"open_time": 1642651200000, "open": 3127.6, "high": 3136.49, "low": 3121.47, "close": 3125.5, "volume": 63.05615, "close_time": 1642654799999}, {"open_time": 1642654800000, "open": 3124.76, "high": 3132.26, "low": 3113.17, "close": 3127.58, "volume": 39.24778, "close_time": 1642658399999}, {"open_time": 1642658400000, "open": 3128.99, "high": 3147.59, "low": 3128.99, "close": 3145.02, "volume": 34.57371, "close_time": 1642661999999}, {"open_time": 1642662000000, "open": 3143.02, "high": 3152.44, "low": 3135.69, "close": 3137.95, "volume": 29.01196, "close_time": 1642665599999}, {"open_time": 1642665600000, "open": 3140.36, "high": 3142.36, "low": 3123.39, "close": 3130.17, "volume": 53.997, "close_time": 1642669199999}, {"open_time": 1642669200000, "open": 3130.27, "high": 3147.92, "low": 3116.39, "close": 3144.98, "volume": 34.86343, "close_time": 1642672799999}, {"open_time": 1642672800000, "open": 3143.29, "high": 3146.84, "low": 3135.38, "close": 3139.19, "volume": 34.31245, "close_time": 1642676399999}, {"open_time": 1642676400000, "open": 3141.54, "high": 3154.28, "low": 3139.19, "close": 3154.14, "volume": 30.26927, "close_time": 1642679999999}, {"open_time": 1642680000000, "open": 3151.15, "high": 3151.15, "low": 3127.83, "close": 3136.27, "volume": 78.11887, "close_time": 1642683599999}, {"open_time": 1642683600000, "open": 3134.58, "high": 3181.87, "low": 3132.91, "close": 3180.06, "volume": 95.98056, "close_time": 1642687199999}, {"open_time": 1642687200000, "open": 3182.07, "high": 3222.8, "low": 3182.07, "close": 3220.25, "volume": 228.21931, "close_time": 1642690799999}, {"open_time": 1642690800000, "open": 3219.78, "high": 3269.28, "low": 3219.46, "close": 3260.52, "volume": 195.8374, "close_time": 1642694399999}, {"open_time": 1642694400000, "open": 3264.71, "high": 3271.59, "low": 3239.06, "close": 3245.81, "volume": 97.36425, "close_time": 1642697999999}, {"open_time": 1642698000000, "open": 3248.48, "high": 3250.91, "low": 3225.35, "close": 3232.86, "volume": 61.97117, "close_time": 1642701599999}, {"open_time": 1642701600000, "open": 3232.96, "high": 3234.78, "low": 3205.84, "close": 3205.84, "volume": 264.9106, "close_time": 1642705199999}, {"open_time": 1642705200000, "open": 3210.18, "high": 3245.79, "low": 3204.59, "close": 3216.57, "volume": 258.72212, "close_time": 1642708799999}, {"open_time": 1642708800000, "open": 3215.21, "high": 3219.07, "low": 3183.4, "close": 3197.88, "volume": 150.41896, "close_time": 1642712399999}, {"open_time": 1642712400000, "open": 3193.66, "high": 3198.7, "low": 3080.01, "close": 3080.01, "volume": 258.53967, "close_time": 1642715999999}, {"open_time": 1642716000000, "open": 3080.0, "high": 3108.19, "low": 3023.45, "close": 3057.16, "volume": 383.94735, "close_time": 1642719599999}, {"open_time": 1642719600000, "open": 3059.55, "high": 3059.55, "low": 2987.82, "close": 3006.65, "volume": 225.74387, "close_time": 1642723199999}, {"open_time": 1642723200000, "open": 3000.53, "high": 3033.33, "low": 2973.1, "close": 3019.95, "volume": 279.46386, "close_time": 1642726799999}, {"open_time": 1642726800000, "open": 3016.42, "high": 3016.42, "low": 2894.7, "close": 2898.76, "volume": 409.74399, "close_time": 1642730399999}, {"open_time": 1642730400000, "open": 2896.86, "high": 2954.94, "low": 2884.71, "close": 2907.09, "volume": 394.1404, "close_time": 1642733999999}, {"open_time": 1642734000000, "open": 2906.79, "high": 2917.24, "low": 2809.75, "close": 2838.63, "volume": 584.06133, "close_time": 1642737599999}, {"open_time": 1642737600000, "open": 2835.43, "high": 2880.21, "low": 2835.43, "close": 2861.11, "volume": 109.61432, "close_time": 1642741199999}, {"open_time": 1642741200000, "open": 2860.17, "high": 2876.08, "low": 2849.58, "close": 2856.72, "volume": 120.41881, "close_time": 1642744799999}, {"open_time": 1642744800000, "open": 2856.92, "high": 2866.23, "low": 2835.46, "close": 2849.88, "volume": 145.58586, "close_time": 1642748399999}, {"open_time": 1642748400000, "open": 2851.48, "high": 2895.5, "low": 2836.5, "close": 2881.0, "volume": 271.30411, "close_time": 1642751999999}, {"open_time": 1642752000000, "open": 2881.72, "high": 2899.55, "low": 2878.92, "close": 2893.53, "volume": 102.63741, "close_time": 1642755599999}, {"open_time": 1642755600000, "open": 2891.67, "high": 2891.85, "low": 2869.48, "close": 2869.48, "volume": 130.88265, "close_time": 1642759199999}, {"open_time": 1642759200000, "open": 2865.66, "high": 2885.77, "low": 2863.63, "close": 2869.61, "volume": 118.69823, "close_time": 1642762799999}, {"open_time": 1642762800000, "open": 2867.91, "high": 2876.7, "low": 2835.46, "close": 2842.6, "volume": 111.87311, "close_time": 1642766399999}, {"open_time": 1642766400000, "open": 2849.78, "high": 2849.78, "low": 2731.73, "close": 2777.35, "volume": 455.46617, "close_time": 1642769999999}, {"open_time": 1642770000000, "open": 2780.0, "high": 2813.96, "low": 2760.04, "close": 2798.38, "volume": 196.75534, "close_time": 1642773599999}, {"open_time": 1642773600000, "open": 2798.64, "high": 2833.99, "low": 2766.95, "close": 2784.24, "volume": 302.89185, "close_time": 1642777199999}, {"open_time": 1642777200000, "open": 2782.54, "high": 2853.2, "low": 2765.88, "close": 2829.59, "volume": 466.97553, "close_time": 1642780799999}, {"open_time": 1642780800000, "open": 2833.12, "high": 2860.75, "low": 2792.12, "close": 2811.85, "volume": 304.07377, "close_time": 1642784399999}, {"open_time": 1642784400000, "open": 2809.39, "high": 2814.92, "low": 2765.92, "close": 2779.38, "volume": 173.64572, "close_time": 1642787999999}, {"open_time": 1642788000000, "open": 2779.71, "high": 2806.1, "low": 2755.22, "close": 2768.25, "volume": 339.79479, "close_time": 1642791599999}, {"open_time": 1642791600000, "open": 2766.58, "high": 2790.01, "low": 2740.12, "close": 2740.84, "volume": 139.42675, "close_time": 1642795199999}, {"open_time": 1642795200000, "open": 2740.43, "high": 2761.78, "low": 2697.95, "close": 2745.42, "volume": 715.7552, "close_time": 1642798799999}, {"open_time": 1642798800000, "open": 2747.24, "high": 2757.26, "low": 2558.64, "close": 2608.09, "volume": 2195.07829, "close_time": 1642802399999}, {"open_time": 1642802400000, "open": 2609.07, "high": 2647.63, "low": 2500.0, "close": 2539.72, "volume": 850.60218, "close_time": 1642805999999}, {"open_time": 1642806000000, "open": 2545.71, "high": 2598.05, "low": 2464.32, "close": 2571.06, "volume": 981.60199, "close_time": 1642809599999}, {"open_time": 1642809600000, "open": 2567.77, "high": 2625.01, "low": 2549.42, "close": 2592.04, "volume": 536.01952, "close_time": 1642813199999}, {"open_time": 1642813200000, "open": 2590.31, "high": 2617.17, "low": 2581.3, "close": 2606.69, "volume": 281.02276, "close_time": 1642816799999}, {"open_time": 1642816800000, "open": 2606.69, "high": 2607.42, "low": 2583.13, "close": 2594.13, "volume": 203.75242, "close_time": 1642820399999}, {"open_time": 1642820400000, "open": 2595.24, "high": 2616.6, "low": 2540.7, "close": 2567.39, "volume": 352.30219, "close_time": 1642823999999}, {"open_time": 1642824000000, "open": 2567.5, "high": 2576.34, "low": 2547.37, "close": 2555.59, "volume": 203.04939, "close_time": 1642827599999}, {"open_time": 1642827600000, "open": 2553.58, "high": 2564.48, "low": 2484.95, "close": 2496.82, "volume": 177.20513, "close_time": 1642831199999}, {"open_time": 1642831200000, "open": 2497.7, "high": 2533.0, "low": 2463.62, "close": 2507.63, "volume": 353.23301, "close_time": 1642834799999}, {"open_time": 1642834800000, "open": 2510.53, "high": 2527.61, "low": 2425.7, "close": 2463.12, "volume": 598.41552, "close_time": 1642838399999}, {"open_time": 1642838400000, "open": 2463.19, "high": 2504.48, "low": 2463.19, "close": 2468.42, "volume": 242.37286, "close_time": 1642841999999}, {"open_time": 1642842000000, "open": 2469.04, "high": 2485.82, "low": 2372.82, "close": 2388.54, "volume": 726.97554, "close_time": 1642845599999}, {"open_time": 1642845600000, "open": 2385.05, "high": 2468.27, "low": 2301.24, "close": 2448.42, "volume": 1599.73683, "close_time": 1642849199999}, {"open_time": 1642849200000, "open": 2448.57, "high": 2477.59, "low": 2386.8, "close": 2431.16, "volume": 445.10555, "close_time": 1642852799999}, {"open_time": 1642852800000, "open": 2433.12, "high": 2498.4, "low": 2423.26, "close": 2490.77, "volume": 328.42948, "close_time": 1642856399999}, {"open_time": 1642856400000, "open": 2491.13, "high": 2517.04, "low": 2459.12, "close": 2468.67, "volume": 253.51288, "close_time": 1642859999999}, {"open_time": 1642860000000, "open": 2468.78, "high": 2470.07, "low": 2416.52, "close": 2420.02, "volume": 206.43986, "close_time": 1642863599999}, {"open_time": 1642863600000, "open": 2420.02, "high": 2430.81, "low": 2381.28, "close": 2386.98, "volume": 447.35122, "close_time": 1642867199999}, {"open_time": 1642867200000, "open": 2387.66, "high": 2465.29, "low": 2361.44, "close": 2439.94, "volume": 631.88383, "close_time": 1642870799999}, {"open_time": 1642870800000, "open": 2434.16, "high": 2450.24, "low": 2369.59, "close": 2379.91, "volume": 436.76135, "close_time": 1642874399999}, {"open_time": 1642874400000, "open": 2383.36, "high": 2396.89, "low": 2322.6, "close": 2331.58, "volume": 554.11609, "close_time": 1642877999999}, {"open_time": 1642878000000, "open": 2333.31, "high": 2374.4, "low": 2319.92, "close": 2336.81, "volume": 323.21778, "close_time": 1642881599999}, {"open_time": 1642881600000, "open": 2339.95, "high": 2455.85, "low": 2319.59, "close": 2430.28, "volume": 1001.66735, "close_time": 1642885199999}, {"open_time": 1642885200000, "open": 2432.18, "high": 2471.03, "low": 2410.42, "close": 2447.54, "volume": 500.50353, "close_time": 1642888799999}, {"open_time": 1642888800000, "open": 2444.91, "high": 2444.91, "low": 2366.27, "close": 2383.87, "volume": 126.49125, "close_time": 1642892399999}, {"open_time": 1642892400000, "open": 2377.18, "high": 2413.57, "low": 2371.49, "close": 2413.57, "volume": 194.34766, "close_time": 1642895999999}, {"open_time": 1642896000000, "open": 2412.98, "high": 2449.56, "low": 2401.42, "close": 2447.14, "volume": 218.3691, "close_time": 1642899599999}, {"open_time": 1642899600000, "open": 2447.15, "high": 2462.54, "low": 2434.36, "close": 2443.87, "volume": 288.73317, "close_time": 1642903199999}, {"open_time": 1642903200000, "open": 2444.8, "high": 2448.68, "low": 2389.43, "close": 2395.81, "volume": 119.78157, "close_time": 1642906799999}, {"open_time": 1642906800000, "open": 2396.1, "high": 2420.31, "low": 2386.57, "close": 2418.32, "volume": 79.55522, "close_time": 1642910399999}, {"open_time": 1642910400000, "open": 2418.66, "high": 2443.61, "low": 2409.67, "close": 2431.99, "volume": 179.8186, "close_time": 1642913999999}, {"open_time": 1642914000000, "open": 2434.48, "high": 2482.9, "low": 2412.44, "close": 2468.34, "volume": 327.11088, "close_time": 1642917599999}, {"open_time": 1642917600000, "open": 2466.44, "high": 2480.33, "low": 2451.18, "close": 2463.15, "volume": 258.47273, "close_time": 1642921199999}, {"open_time": 1642921200000, "open": 2459.53, "high": 2500.77, "low": 2459.53, "close": 2488.24, "volume": 163.92231, "close_time": 1642924799999}, {"open_time": 1642924800000, "open": 2486.77, "high": 2520.21, "low": 2477.7, "close": 2519.62, "volume": 476.81597, "close_time": 1642928399999}, {"open_time": 1642928400000, "open": 2520.47, "high": 2550.0, "low": 2509.55, "close": 2535.06, "volume": 179.6742, "close_time": 1642931999999}, {"open_time": 1642932000000, "open": 2535.94, "high": 2537.85, "low": 2514.6, "close": 2534.73, "volume": 236.51525, "close_time": 1642935599999}, {"open_time": 1642935600000, "open": 2536.37, "high": 2536.49, "low": 2492.41, "close": 2499.27, "volume": 136.75551, "close_time": 1642939199999}, {"open_time": 1642939200000, "open": 2499.15, "high": 2505.94, "low": 2483.92, "close": 2495.73, "volume": 211.78073, "close_time": 1642942799999}, {"open_time": 1642942800000, "open": 2494.0, "high": 2510.53, "low": 2485.73, "close": 2505.56, "volume": 101.1021, "close_time": 1642946399999}, {"open_time": 1642946400000, "open": 2507.88, "high": 2514.31, "low": 2406.32, "close": 2434.61, "volume": 537.1926, "close_time": 1642949999999}, {"open_time": 1642950000000, "open": 2432.18, "high": 2438.08, "low": 2419.91, "close": 2434.0, "volume": 131.3126, "close_time": 1642953599999}, {"open_time": 1642953600000, "open": 2434.17, "high": 2453.95, "low": 2416.27, "close": 2422.96, "volume": 337.82508, "close_time": 1642957199999}, {"open_time": 1642957200000, "open": 2426.18, "high": 2445.91, "low": 2425.78, "close": 2438.94, "volume": 71.02403, "close_time": 1642960799999}, {"open_time": 1642960800000, "open": 2437.14, "high": 2446.17, "low": 2407.62, "close": 2413.11, "volume": 150.05287, "close_time": 1642964399999}, {"open_time": 1642964400000, "open": 2412.94, "high": 2428.57, "low": 2376.83, "close": 2384.27, "volume": 261.30017, "close_time": 1642967999999}, {"open_time": 1642968000000, "open": 2382.86, "high": 2428.22, "low": 2372.22, "close": 2424.26, "volume": 155.60044, "close_time": 1642971599999}, {"open_time": 1642971600000, "open": 2420.94, "high": 2437.81, "low": 2404.77, "close": 2420.77, "volume": 142.25563, "close_time": 1642975199999}, {"open_time": 1642975200000, "open": 2420.21, "high": 2447.53, "low": 2418.36, "close": 2446.81, "volume": 81.1912, "close_time": 1642978799999}, {"open_time": 1642978800000, "open": 2446.82, "high": 2547.14, "low": 2438.54, "close": 2540.85, "volume": 735.40948, "close_time": 1642982399999}, {"open_time": 1642982400000, "open": 2540.18, "high": 2540.3, "low": 2483.71, "close": 2487.46, "volume": 214.89952, "close_time": 1642985999999}, {"open_time": 1642986000000, "open": 2491.42, "high": 2500.77, "low": 2452.91, "close": 2457.63, "volume": 143.71523, "close_time": 1642989599999}, {"open_time": 1642989600000, "open": 2460.2, "high": 2462.4, "low": 2432.21, "close": 2433.23, "volume": 151.37215, "close_time": 1642993199999}, {"open_time": 1642993200000, "open": 2437.08, "high": 2463.18, "low": 2434.51, "close": 2460.77, "volume": 152.73344, "close_time": 1642996799999}, {"open_time": 1642996800000, "open": 2462.18, "high": 2470.14, "low": 2428.53, "close": 2439.55, "volume": 128.84601, "close_time": 1643000399999}, {"open_time": 1643000400000, "open": 2435.44, "high": 2445.89, "low": 2420.33, "close": 2441.73, "volume": 161.5556, "close_time": 1643003999999}, {"open_time": 1643004000000, "open": 2439.93, "high": 2455.93, "low": 2430.93, "close": 2434.82, "volume": 62.59801, "close_time": 1643007599999}, {"open_time": 1643007600000, "open": 2433.83, "high": 2433.83, "low": 2380.89, "close": 2385.21, "volume": 148.66358, "close_time": 1643011199999}, {"open_time": 1643011200000, "open": 2387.45, "high": 2442.1, "low": 2363.61, "close": 2386.65, "volume": 606.85897, "close_time": 1643014799999}, {"open_time": 1643014800000, "open": 2383.43, "high": 2394.18, "low": 2321.79, "close": 2334.41, "volume": 588.87028, "close_time": 1643018399999}, {"open_time": 1643018400000, "open": 2334.11, "high": 2340.14, "low": 2210.4, "close": 2215.67, "volume": 1413.92974, "close_time": 1643021999999}, {"open_time": 1643022000000, "open": 2216.06, "high": 2283.75, "low": 2202.79, "close": 2238.46, "volume": 853.29382, "close_time": 1643025599999}, {"open_time": 1643025600000, "open": 2238.2, "high": 2248.79, "low": 2173.1, "close": 2188.38, "volume": 680.36803, "close_time": 1643029199999}, {"open_time": 1643029200000, "open": 2188.64, "high": 2230.07, "low": 2173.6, "close": 2184.41, "volume": 1601.65046, "close_time": 1643032799999}, {"open_time": 1643032800000, "open": 2182.41, "high": 2254.54, "low": 2160.06, "close": 2205.64, "volume": 1214.27987, "close_time": 1643036399999}, {"open_time": 1643036400000, "open": 2206.55, "high": 2283.53, "low": 2166.1, "close": 2271.77, "volume": 1249.71495, "close_time": 1643039999999}, {"open_time": 1643040000000, "open": 2273.57, "high": 2306.01, "low": 2222.39, "close": 2260.94, "volume": 673.28569, "close_time": 1643043599999}, {"open_time": 1643043600000, "open": 2258.18, "high": 2365.92, "low": 2214.14, "close": 2350.37, "volume": 893.27853, "close_time": 1643047199999}, {"open_time": 1643047200000, "open": 2349.85, "high": 2406.95, "low": 2332.98, "close": 2386.52, "volume": 748.0764, "close_time": 1643050799999}, {"open_time": 1643050800000, "open": 2386.07, "high": 2400.14, "low": 2341.39, "close": 2380.74, "volume": 721.09013, "close_time": 1643054399999}, {"open_time": 1643054400000, "open": 2378.49, "high": 2480.28, "low": 2368.91, "close": 2464.67, "volume": 478.66069, "close_time": 1643057999999}, {"open_time": 1643058000000, "open": 2464.42, "high": 2474.2, "low": 2438.76, "close": 2443.19, "volume": 237.86421, "close_time": 1643061599999}, {"open_time": 1643061600000, "open": 2437.9, "high": 2453.66, "low": 2408.28, "close": 2411.64, "volume": 64.84673, "close_time": 1643065199999}, {"open_time": 1643065200000, "open": 2420.12, "high": 2449.23, "low": 2413.99, "close": 2443.16, "volume": 97.04008, "close_time": 1643068799999}, {"open_time": 1643068800000, "open": 2440.41, "high": 2441.24, "low": 2387.17, "close": 2389.15, "volume": 130.17034, "close_time": 1643072399999}, {"open_time": 1643072400000, "open": 2390.23, "high": 2401.0, "low": 2378.11, "close": 2391.31, "volume": 57.58339, "close_time": 1643075999999}, {"open_time": 1643076000000, "open": 2390.98, "high": 2413.17, "low": 2382.58, "close": 2409.02, "volume": 31.50171, "close_time": 1643079599999}, {"open_time": 1643079600000, "open": 2412.36, "high": 2423.19, "low": 2396.4, "close": 2413.62, "volume": 52.33994, "close_time": 1643083199999}, {"open_time": 1643083200000, "open": 2415.21, "high": 2417.95, "low": 2375.42, "close": 2375.83, "volume": 62.16837, "close_time": 1643086799999}, {"open_time": 1643086800000, "open": 2381.18, "high": 2395.42, "low": 2377.86, "close": 2395.42, "volume": 25.66196, "close_time": 1643090399999}, {"open_time": 1643090400000, "open": 2395.91, "high": 2397.78, "low": 2364.72, "close": 2367.02, "volume": 27.20969, "close_time": 1643093999999}, {"open_time": 1643094000000, "open": 2364.24, "high": 2386.97, "low": 2349.95, "close": 2383.83, "volume": 122.22173, "close_time": 1643097599999}, {"open_time": 1643097600000, "open": 2383.4, "high": 2411.21, "low": 2375.42, "close": 2382.73, "volume": 119.33769, "close_time": 1643101199999}, {"open_time": 1643101200000, "open": 2382.61, "high": 2434.25, "low": 2379.78, "close": 2430.59, "volume": 58.68977, "close_time": 1643104799999}, {"open_time": 1643104800000, "open": 2428.07, "high": 2452.41, "low": 2418.01, "close": 2425.79, "volume": 88.29512, "close_time": 1643108399999}, {"open_time": 1643108400000, "open": 2425.27, "high": 2440.69, "low": 2407.62, "close": 2425.28, "volume": 40.18792, "close_time": 1643111999999}, {"open_time": 1643112000000, "open": 2421.88, "high": 2460.0, "low": 2407.89, "close": 2438.1, "volume": 92.63125, "close_time": 1643115599999}, {"open_time": 1643115600000, "open": 2442.74, "high": 2444.94, "low": 2405.99, "close": 2431.44, "volume": 74.39871, "close_time": 1643119199999}, {"open_time": 1643119200000, "open": 2426.87, "high": 2467.41, "low": 2389.24, "close": 2391.63, "volume": 244.73537, "close_time": 1643122799999}, {"open_time": 1643122800000, "open": 2391.49, "high": 2443.41, "low": 2365.27, "close": 2418.1, "volume": 143.16202, "close_time": 1643126399999}, {"open_time": 1643126400000, "open": 2420.08, "high": 2451.26, "low": 2413.12, "close": 2432.58, "volume": 142.10252, "close_time": 1643129999999}, {"open_time": 1643130000000, "open": 2432.38, "high": 2489.82, "low": 2429.91, "close": 2481.76, "volume": 298.2235, "close_time": 1643133599999}, {"open_time": 1643133600000, "open": 2477.4, "high": 2507.1, "low": 2469.19, "close": 2492.6, "volume": 128.1569, "close_time": 1643137199999}, {"open_time": 1643137200000, "open": 2491.32, "high": 2504.52, "low": 2466.76, "close": 2468.5, "volume": 48.45222, "close_time": 1643140799999}, {"open_time": 1643140800000, "open": 2466.76, "high": 2469.34, "low": 2430.21, "close": 2437.9, "volume": 170.74772, "close_time": 1643144399999}, {"open_time": 1643144400000, "open": 2434.98, "high": 2438.13, "low": 2405.05, "close": 2417.48, "volume": 67.35012, "close_time": 1643147999999}, {"open_time": 1643148000000, "open": 2414.93, "high": 2437.65, "low": 2405.24, "close": 2437.65, "volume": 27.23792, "close_time": 1643151599999}, {"open_time": 1643151600000, "open": 2432.4, "high": 2471.78, "low": 2432.4, "close": 2458.04, "volume": 144.8519, "close_time": 1643155199999}, {"open_time": 1643155200000, "open": 2455.97, "high": 2462.91, "low": 2415.26, "close": 2423.54, "volume": 61.62001, "close_time": 1643158799999}, {"open_time": 1643158800000, "open": 2424.51, "high": 2449.6, "low": 2423.18, "close": 2447.63, "volume": 34.49825, "close_time": 1643162399999}, {"open_time": 1643162400000, "open": 2444.19, "high": 2469.34, "low": 2444.19, "close": 2444.78, "volume": 48.09101, "close_time": 1643165999999}, {"open_time": 1643166000000, "open": 2444.78, "high": 2484.08, "low": 2443.1, "close": 2474.61, "volume": 85.39548, "close_time": 1643169599999}, {"open_time": 1643169600000, "open": 2478.96, "high": 2500.0, "low": 2464.51, "close": 2499.13, "volume": 82.82579, "close_time": 1643173199999}, {"open_time": 1643173200000, "open": 2499.48, "high": 2499.49, "low": 2475.54, "close": 2478.92, "volume": 63.19206, "close_time": 1643176799999}, {"open_time": 1643176800000, "open": 2477.56, "high": 2484.61, "low": 2447.0, "close": 2448.44, "volume": 74.96304, "close_time": 1643180399999}, {"open_time": 1643180400000, "open": 2452.29, "high": 2464.97, "low": 2445.92, "close": 2462.74, "volume": 35.1487, "close_time": 1643183999999}, {"open_time": 1643184000000, "open": 2461.87, "high": 2492.03, "low": 2461.87, "close": 2491.66, "volume": 47.28859, "close_time": 1643187599999}, {"open_time": 1643187600000, "open": 2486.32, "high": 2518.77, "low": 2483.57, "close": 2490.92, "volume": 81.74003, "close_time": 1643191199999}, {"open_time": 1643191200000, "open": 2488.38, "high": 2538.92, "low": 2477.7, "close": 2524.78, "volume": 47.62928, "close_time": 1643194799999}, {"open_time": 1643194800000, "open": 2531.72, "high": 2547.76, "low": 2515.27, "close": 2547.76, "volume": 59.17236, "close_time": 1643198399999}, {"open_time": 1643198400000, "open": 2547.76, "high": 2549.0, "low": 2530.33, "close": 2533.85, "volume": 38.60739, "close_time": 1643201999999}, {"open_time": 1643202000000, "open": 2533.92, "high": 2636.48, "low": 2524.86, "close": 2624.41, "volume": 385.38548, "close_time": 1643205599999}, {"open_time": 1643205600000, "open": 2622.45, "high": 2665.99, "low": 2615.14, "close": 2646.15, "volume": 164.57787, "close_time": 1643209199999}, {"open_time": 1643209200000, "open": 2645.19, "high": 2659.28, "low": 2587.84, "close": 2609.09, "volume": 119.39931, "close_time": 1643212799999}, {"open_time": 1643212800000, "open": 2604.41, "high": 2619.72, "low": 2595.62, "close": 2618.65, "volume": 36.47666, "close_time": 1643216399999}, {"open_time": 1643216400000, "open": 2618.86, "high": 2637.08, "low": 2591.64, "close": 2597.46, "volume": 75.34051, "close_time": 1643219999999}, {"open_time": 1643220000000, "open": 2596.94, "high": 2624.25, "low": 2561.97, "close": 2605.82, "volume": 184.53641, "close_time": 1643223599999}, {"open_time": 1643223600000, "open": 2605.78, "high": 2721.74, "low": 2566.53, "close": 2572.71, "volume": 1148.29747, "close_time": 1643227199999}, {"open_time": 1643227200000, "open": 2568.61, "high": 2568.61, "low": 2470.97, "close": 2515.8, "volume": 533.08385, "close_time": 1643230799999}, {"open_time": 1643230800000, "open": 2517.4, "high": 2533.78, "low": 2412.4, "close": 2418.87, "volume": 162.96949, "close_time": 1643234399999}, {"open_time": 1643234400000, "open": 2414.04, "high": 2442.42, "low": 2400.66, "close": 2436.86, "volume": 45.94153, "close_time": 1643237999999}, {"open_time": 1643238000000, "open": 2436.87, "high": 2476.33, "low": 2434.53, "close": 2460.91, "volume": 87.63343, "close_time": 1643241599999}, {"open_time": 1643241600000, "open": 2460.07, "high": 2494.35, "low": 2447.54, "close": 2482.1, "volume": 74.25608, "close_time": 1643245199999}, {"open_time": 1643245200000, "open": 2481.53, "high": 2481.53, "low": 2384.24, "close": 2390.66, "volume": 172.13186, "close_time": 1643248799999}, {"open_time": 1643248800000, "open": 2389.54, "high": 2394.35, "low": 2357.51, "close": 2385.17, "volume": 183.36275, "close_time": 1643252399999}, {"open_time": 1643252400000, "open": 2387.34, "high": 2406.82, "low": 2353.91, "close": 2366.51, "volume": 172.0721, "close_time": 1643255999999}, {"open_time": 1643256000000, "open": 2361.26, "high": 2397.67, "low": 2361.26, "close": 2394.21, "volume": 128.73755, "close_time": 1643259599999}, {"open_time": 1643259600000, "open": 2396.88, "high": 2409.0, "low": 2382.58, "close": 2390.83, "volume": 103.12748, "close_time": 1643263199999}, {"open_time": 1643263200000, "open": 2388.91, "high": 2402.74, "low": 2375.42, "close": 2399.55, "volume": 69.10496, "close_time": 1643266799999}, {"open_time": 1643266800000, "open": 2401.58, "high": 2418.44, "low": 2390.21, "close": 2402.03, "volume": 41.93362, "close_time": 1643270399999}, {"open_time": 1643270400000, "open": 2404.96, "high": 2444.02, "low": 2385.11, "close": 2439.69, "volume": 86.13994, "close_time": 1643273999999}, {"open_time": 1643274000000, "open": 2439.14, "high": 2448.3, "low": 2426.61, "close": 2439.2, "volume": 236.25197, "close_time": 1643277599999}, {"open_time": 1643277600000, "open": 2438.95, "high": 2449.77, "low": 2418.01, "close": 2426.21, "volume": 96.23193, "close_time": 1643281199999}, {"open_time": 1643281200000, "open": 2429.51, "high": 2456.98, "low": 2424.45, "close": 2456.98, "volume": 56.37095, "close_time": 1643284799999}, {"open_time": 1643284800000, "open": 2458.24, "high": 2469.34, "low": 2442.38, "close": 2466.59, "volume": 50.45, "close_time": 1643288399999}, {"open_time": 1643288400000, "open": 2457.37, "high": 2489.82, "low": 2455.62, "close": 2483.56, "volume": 90.02747, "close_time": 1643291999999}, {"open_time": 1643292000000, "open": 2484.89, "high": 2520.33, "low": 2476.9, "close": 2490.47, "volume": 94.86004, "close_time": 1643295599999}, {"open_time": 1643295600000, "open": 2486.83, "high": 2517.06, "low": 2461.85, "close": 2480.89, "volume": 155.68022, "close_time": 1643299199999}, {"open_time": 1643299200000, "open": 2481.07, "high": 2494.35, "low": 2452.3, "close": 2475.57, "volume": 115.81041, "close_time": 1643302799999}, {"open_time": 1643302800000, "open": 2477.81, "high": 2486.33, "low": 2439.25, "close": 2458.84, "volume": 110.17854, "close_time": 1643306399999}, {"open_time": 1643306400000, "open": 2453.36, "high": 2454.82, "low": 2412.61, "close": 2433.25, "volume": 200.83141, "close_time": 1643309999999}, {"open_time": 1643310000000, "open": 2442.73, "high": 2447.31, "low": 2391.47, "close": 2398.83, "volume": 115.87768, "close_time": 1643313599999}, {"open_time": 1643313600000, "open": 2399.08, "high": 2413.17, "low": 2337.89, "close": 2337.89, "volume": 164.29269, "close_time": 1643317199999}, {"open_time": 1643317200000, "open": 2338.31, "high": 2372.26, "low": 2315.65, "close": 2357.17, "volume": 157.74258, "close_time": 1643320799999}, {"open_time": 1643320800000, "open": 2354.11, "high": 2401.27, "low": 2328.35, "close": 2384.49, "volume": 104.93609, "close_time": 1643324399999}, {"open_time": 1643324400000, "open": 2383.02, "high": 2429.75, "low": 2383.02, "close": 2425.14, "volume": 105.20467, "close_time": 1643327999999}, {"open_time": 1643328000000, "open": 2425.0, "high": 2446.03, "low": 2413.29, "close": 2434.51, "volume": 52.70386, "close_time": 1643331599999}, {"open_time": 1643331600000, "open": 2428.56, "high": 2439.93, "low": 2386.77, "close": 2397.47, "volume": 38.40591, "close_time": 1643335199999}, {"open_time": 1643335200000, "open": 2395.76, "high": 2404.37, "low": 2363.43, "close": 2404.37, "volume": 73.12572, "close_time": 1643338799999}, {"open_time": 1643338800000, "open": 2405.05, "high": 2454.96, "low": 2405.05, "close": 2448.71, "volume": 88.34592, "close_time": 1643342399999}, {"open_time": 1643342400000, "open": 2449.75, "high": 2463.97, "low": 2425.75, "close": 2441.41, "volume": 79.40864, "close_time": 1643345999999}, {"open_time": 1643346000000, "open": 2438.12, "high": 2458.24, "low": 2433.03, "close": 2447.26, "volume": 43.69878, "close_time": 1643349599999}, {"open_time": 1643349600000, "open": 2450.09, "high": 2473.68, "low": 2423.26, "close": 2423.26, "volume": 93.28207, "close_time": 1643353199999}, {"open_time": 1643353200000, "open": 2421.95, "high": 2437.65, "low": 2389.64, "close": 2389.64, "volume": 82.69017, "close_time": 1643356799999}, {"open_time": 1643356800000, "open": 2388.76, "high": 2406.38, "low": 2375.83, "close": 2404.32, "volume": 139.66543, "close_time": 1643360399999}, {"open_time": 1643360400000, "open": 2404.57, "high": 2418.73, "low": 2379.25, "close": 2389.67, "volume": 35.05936, "close_time": 1643363999999}, {"open_time": 1643364000000, "open": 2396.06, "high": 2411.29, "low": 2374.64, "close": 2400.09, "volume": 19.06264, "close_time": 1643367599999}, {"open_time": 1643367600000, "open": 2400.09, "high": 2406.38, "low": 2372.19, "close": 2396.0, "volume": 38.7895, "close_time": 1643371199999}, {"open_time": 1643371200000, "open": 2390.81, "high": 2404.21, "low": 2359.05, "close": 2369.73, "volume": 51.98027, "close_time": 1643374799999}, {"open_time": 1643374800000, "open": 2375.58, "high": 2436.28, "low": 2375.58, "close": 2433.29, "volume": 162.34212, "close_time": 1643378399999}, {"open_time": 1643378400000, "open": 2425.03, "high": 2440.71, "low": 2380.37, "close": 2398.78, "volume": 122.42902, "close_time": 1643381999999}, {"open_time": 1643382000000, "open": 2397.92, "high": 2448.69, "low": 2397.92, "close": 2442.43, "volume": 91.99976, "close_time": 1643385599999}, {"open_time": 1643385600000, "open": 2443.39, "high": 2485.15, "low": 2433.43, "close": 2478.48, "volume": 125.98134, "close_time": 1643389199999}, {"open_time": 1643389200000, "open": 2477.21, "high": 2492.95, "low": 2448.24, "close": 2454.63, "volume": 72.77445, "close_time": 1643392799999}, {"open_time": 1643392800000, "open": 2454.63, "high": 2486.52, "low": 2452.06, "close": 2471.7, "volume": 82.49836, "close_time": 1643396399999}, {"open_time": 1643396400000, "open": 2474.25, "high": 2474.25, "low": 2426.33, "close": 2462.11, "volume": 132.13192, "close_time": 1643399999999}, {"open_time": 1643400000000, "open": 2462.91, "high": 2516.53, "low": 2459.01, "close": 2510.14, "volume": 487.67719, "close_time": 1643403599999}, {"open_time": 1643403600000, "open": 2509.42, "high": 2550.18, "low": 2509.42, "close": 2535.4, "volume": 231.79342, "close_time": 1643407199999}, {"open_time": 1643407200000, "open": 2533.97, "high": 2547.76, "low": 2516.64, "close": 2516.64, "volume": 41.62941, "close_time": 1643410799999}, {"open_time": 1643410800000, "open": 2516.17, "high": 2558.11, "low": 2516.13, "close": 2546.04, "volume": 90.08361, "close_time": 1643414399999}, {"open_time": 1643414400000, "open": 2544.81, "high": 2586.35, "low": 2540.71, "close": 2560.08, "volume": 278.43258, "close_time": 1643417999999}, {"open_time": 1643418000000, "open": 2562.39, "high": 2568.89, "low": 2529.07, "close": 2532.84, "volume": 261.35021, "close_time": 1643421599999}, {"open_time": 1643421600000, "open": 2532.39, "high": 2543.07, "low": 2521.11, "close": 2528.88, "volume": 99.1451, "close_time": 1643425199999}, {"open_time": 1643425200000, "open": 2528.88, "high": 2545.17, "low": 2526.69, "close": 2542.94, "volume": 50.30103, "close_time": 1643428799999}, {"open_time": 1643428800000, "open": 2542.32, "high": 2555.75, "low": 2537.7, "close": 2537.78, "volume": 77.78471, "close_time": 1643432399999}, {"open_time": 1643432400000, "open": 2540.89, "high": 2541.18, "low": 2524.25, "close": 2533.73, "volume": 179.82276, "close_time": 1643435999999}, {"open_time": 1643436000000, "open": 2533.52, "high": 2550.11, "low": 2529.12, "close": 2541.14, "volume": 54.85537, "close_time": 1643439599999}, {"open_time": 1643439600000, "open": 2543.77, "high": 2569.81, "low": 2538.09, "close": 2568.57, "volume": 94.06315, "close_time": 1643443199999}, {"open_time": 1643443200000, "open": 2568.74, "high": 2577.27, "low": 2552.84, "close": 2556.09, "volume": 110.38558, "close_time": 1643446799999}, {"open_time": 1643446800000, "open": 2552.83, "high": 2552.83, "low": 2534.72, "close": 2549.08, "volume": 104.42092, "close_time": 1643450399999}, {"open_time": 1643450400000, "open": 2549.08, "high": 2557.99, "low": 2539.66, "close": 2550.23, "volume": 62.23292, "close_time": 1643453999999}, {"open_time": 1643454000000, "open": 2550.23, "high": 2554.75, "low": 2544.53, "close": 2550.63, "volume": 23.62409, "close_time": 1643457599999}, {"open_time": 1643457600000, "open": 2558.02, "high": 2589.53, "low": 2541.2, "close": 2574.64, "volume": 132.27448, "close_time": 1643461199999}, {"open_time": 1643461200000, "open": 2574.15, "high": 2607.97, "low": 2563.77, "close": 2605.16, "volume": 230.28743, "close_time": 1643464799999}, {"open_time": 1643464800000, "open": 2606.41, "high": 2607.11, "low": 2533.72, "close": 2540.92, "volume": 234.06989, "close_time": 1643468399999}, {"open_time": 1643468400000, "open": 2540.92, "high": 2552.2, "low": 2525.25, "close": 2546.04, "volume": 188.99687, "close_time": 1643471999999}, {"open_time": 1643472000000, "open": 2544.54, "high": 2562.55, "low": 2527.78, "close": 2557.02, "volume": 126.12281, "close_time": 1643475599999}, {"open_time": 1643475600000, "open": 2560.33, "high": 2576.12, "low": 2557.41, "close": 2566.41, "volume": 75.17518, "close_time": 1643479199999}, {"open_time": 1643479200000, "open": 2564.27, "high": 2601.25, "low": 2562.37, "close": 2591.77, "volume": 403.51069, "close_time": 1643482799999}, {"open_time": 1643482800000, "open": 2592.31, "high": 2605.9, "low": 2587.79, "close": 2589.29, "volume": 87.17457, "close_time": 1643486399999}, {"open_time": 1643486400000, "open": 2591.09, "high": 2636.31, "low": 2580.35, "close": 2605.33, "volume": 414.60555, "close_time": 1643489999999}, {"open_time": 1643490000000, "open": 2602.04, "high": 2635.54, "low": 2600.84, "close": 2616.39, "volume": 237.63715, "close_time": 1643493599999}, {"open_time": 1643493600000, "open": 2618.16, "high": 2619.01, "low": 2593.03, "close": 2599.21, "volume": 48.43634, "close_time": 1643497199999}, {"open_time": 1643497200000, "open": 2598.43, "high": 2603.59, "low": 2582.07, "close": 2601.46, "volume": 64.30563, "close_time": 1643500799999}, {"open_time": 1643500800000, "open": 2601.88, "high": 2614.62, "low": 2562.73, "close": 2569.15, "volume": 534.78708, "close_time": 1643504399999}, {"open_time": 1643504400000, "open": 2570.57, "high": 2584.54, "low": 2565.86, "close": 2578.61, "volume": 102.47196, "close_time": 1643507999999}, {"open_time": 1643508000000, "open": 2580.1, "high": 2583.06, "low": 2569.36, "close": 2580.73, "volume": 106.82132, "close_time": 1643511599999}, {"open_time": 1643511600000, "open": 2584.54, "high": 2587.33, "low": 2567.47, "close": 2570.67, "volume": 74.3463, "close_time": 1643515199999}, {"open_time": 1643515200000, "open": 2573.61, "high": 2592.41, "low": 2568.5, "close": 2588.39, "volume": 175.15832, "close_time": 1643518799999}, {"open_time": 1643518800000, "open": 2591.16, "high": 2613.01, "low": 2588.93, "close": 2604.57, "volume": 233.38136, "close_time": 1643522399999}, {"open_time": 1643522400000, "open": 2601.93, "high": 2618.86, "low": 2598.17, "close": 2618.86, "volume": 170.42866, "close_time": 1643525999999}, {"open_time": 1643526000000, "open": 2617.04, "high": 2632.19, "low": 2609.43, "close": 2616.67, "volume": 152.64112, "close_time": 1643529599999}, {"open_time": 1643529600000, "open": 2617.47, "high": 2626.04, "low": 2601.2, "close": 2606.7, "volume": 219.81496, "close_time": 1643533199999}, {"open_time": 1643533200000, "open": 2606.5, "high": 2616.44, "low": 2598.42, "close": 2614.02, "volume": 63.08853, "close_time": 1643536799999}, {"open_time": 1643536800000, "open": 2610.66, "high": 2626.29, "low": 2606.18, "close": 2624.99, "volume": 90.20267, "close_time": 1643540399999}, {"open_time": 1643540400000, "open": 2626.06, "high": 2639.21, "low": 2611.26, "close": 2624.66, "volume": 55.45345, "close_time": 1643543999999}, {"open_time": 1643544000000, "open": 2626.11, "high": 2638.61, "low": 2608.81, "close": 2614.73, "volume": 54.88314, "close_time": 1643547599999}, {"open_time": 1643547600000, "open": 2615.37, "high": 2622.07, "low": 2604.27, "close": 2610.0, "volume": 57.26966, "close_time": 1643551199999}, {"open_time": 1643551200000, "open": 2616.76, "high": 2617.04, "low": 2586.71, "close": 2601.58, "volume": 78.67587, "close_time": 1643554799999}, {"open_time": 1643554800000, "open": 2604.11, "high": 2621.15, "low": 2594.57, "close": 2615.32, "volume": 90.62619, "close_time": 1643558399999}, {"open_time": 1643558400000, "open": 2613.69, "high": 2623.3, "low": 2592.85, "close": 2597.21, "volume": 79.39454, "close_time": 1643561999999}, {"open_time": 1643562000000, "open": 2596.71, "high": 2620.19, "low": 2587.66, "close": 2618.54, "volume": 51.44304, "close_time": 1643565599999}, {"open_time": 1643565600000, "open": 2619.86, "high": 2624.63, "low": 2596.01, "close": 2598.26, "volume": 86.07066, "close_time": 1643569199999}, {"open_time": 1643569200000, "open": 2597.78, "high": 2597.78, "low": 2552.55, "close": 2559.45, "volume": 204.68771, "close_time": 1643572799999}, {"open_time": 1643572800000, "open": 2559.57, "high": 2582.64, "low": 2543.42, "close": 2579.19, "volume": 375.40107, "close_time": 1643576399999}, {"open_time": 1643576400000, "open": 2578.41, "high": 2579.19, "low": 2549.37, "close": 2558.42, "volume": 152.68899, "close_time": 1643579999999}, {"open_time": 1643580000000, "open": 2558.4, "high": 2581.16, "low": 2545.14, "close": 2577.62, "volume": 144.39122, "close_time": 1643583599999}, {"open_time": 1643583600000, "open": 2578.0, "high": 2631.37, "low": 2577.62, "close": 2601.06, "volume": 146.33596, "close_time": 1643587199999}, {"open_time": 1643587200000, "open": 2603.03, "high": 2606.09, "low": 2535.62, "close": 2544.56, "volume": 379.97068, "close_time": 1643590799999}, {"open_time": 1643590800000, "open": 2539.17, "high": 2549.77, "low": 2521.22, "close": 2521.22, "volume": 188.26525, "close_time": 1643594399999}, {"open_time": 1643594400000, "open": 2523.66, "high": 2525.52, "low": 2490.29, "close": 2512.2, "volume": 382.97054, "close_time": 1643597999999}, {"open_time": 1643598000000, "open": 2510.39, "high": 2521.02, "low": 2501.32, "close": 2512.54, "volume": 167.97374, "close_time": 1643601599999}, {"open_time": 1643601600000, "open": 2511.88, "high": 2511.88, "low": 2477.35, "close": 2499.54, "volume": 136.54372, "close_time": 1643605199999}, {"open_time": 1643605200000, "open": 2497.46, "high": 2509.94, "low": 2492.14, "close": 2509.13, "volume": 54.74872, "close_time": 1643608799999}, {"open_time": 1643608800000, "open": 2509.14, "high": 2515.94, "low": 2503.71, "close": 2505.98, "volume": 40.03498, "close_time": 1643612399999}, {"open_time": 1643612400000, "open": 2502.53, "high": 2527.82, "low": 2502.53, "close": 2527.82, "volume": 116.5103, "close_time": 1643615999999}, {"open_time": 1643616000000, "open": 2528.96, "high": 2533.78, "low": 2523.7, "close": 2531.53, "volume": 40.56315, "close_time": 1643619599999}, {"open_time": 1643619600000, "open": 2534.12, "high": 2546.04, "low": 2522.2, "close": 2541.39, "volume": 61.42841, "close_time": 1643623199999}, {"open_time": 1643623200000, "open": 2541.06, "high": 2555.72, "low": 2534.8, "close": 2554.05, "volume": 41.30417, "close_time": 1643626799999}, {"open_time": 1643626800000, "open": 2552.92, "high": 2568.89, "low": 2518.8, "close": 2558.11, "volume": 130.86511, "close_time": 1643630399999}, {"open_time": 1643630400000, "open": 2558.42, "high": 2571.75, "low": 2519.48, "close": 2540.14, "volume": 272.15189, "close_time": 1643633999999}, {"open_time": 1643634000000, "open": 2535.18, "high": 2569.66, "low": 2520.24, "close": 2560.77, "volume": 244.32075, "close_time": 1643637599999}, {"open_time": 1643637600000, "open": 2556.89, "high": 2590.19, "low": 2553.71, "close": 2588.64, "volume": 150.82303, "close_time": 1643641199999}, {"open_time": 1643641200000, "open": 2589.63, "high": 2633.32, "low": 2583.8, "close": 2618.7, "volume": 282.10163, "close_time": 1643644799999}, {"open_time": 1643644800000, "open": 2621.53, "high": 2691.06, "low": 2614.71, "close": 2681.53, "volume": 516.97781, "close_time": 1643648399999}, {"open_time": 1643648400000, "open": 2685.1, "high": 2694.85, "low": 2670.25, "close": 2687.55, "volume": 350.78197, "close_time": 1643651999999}, {"open_time": 1643652000000, "open": 2687.56, "high": 2694.12, "low": 2673.34, "close": 2679.73, "volume": 129.64413, "close_time": 1643655599999}, {"open_time": 1643655600000, "open": 2680.33, "high": 2706.19, "low": 2662.05, "close": 2673.17, "volume": 680.88221, "close_time": 1643659199999}, {"open_time": 1643659200000, "open": 2673.46, "high": 2694.37, "low": 2662.6, "close": 2685.73, "volume": 318.26939, "close_time": 1643662799999}, {"open_time": 1643662800000, "open": 2684.77, "high": 2687.41, "low": 2674.81, "close": 2679.0, "volume": 65.15323, "close_time": 1643666399999}, {"open_time": 1643666400000, "open": 2678.53, "high": 2706.16, "low": 2678.46, "close": 2683.3, "volume": 90.6104, "close_time": 1643669999999}, {"open_time": 1643670000000, "open": 2685.06, "high": 2691.49, "low": 2677.6, "close": 2686.83, "volume": 33.28356, "close_time": 1643673599999}, {"open_time": 1643673600000, "open": 2684.65, "high": 2705.38, "low": 2673.79, "close": 2683.7, "volume": 42.98137, "close_time": 1643677199999}, {"open_time": 1643677200000, "open": 2690.32, "high": 2702.26, "low": 2679.21, "close": 2685.23, "volume": 74.33225, "close_time": 1643680799999}, {"open_time": 1643680800000, "open": 2684.11, "high": 2719.11, "low": 2681.28, "close": 2714.61, "volume": 113.33904, "close_time": 1643684399999}, {"open_time": 1643684400000, "open": 2714.42, "high": 2757.26, "low": 2709.73, "close": 2752.33, "volume": 252.03459, "close_time": 1643687999999}, {"open_time": 1643688000000, "open": 2752.61, "high": 2765.6, "low": 2734.49, "close": 2743.58, "volume": 122.72408, "close_time": 1643691599999}, {"open_time": 1643691600000, "open": 2743.26, "high": 2750.77, "low": 2731.73, "close": 2731.73, "volume": 89.74641, "close_time": 1643695199999}, {"open_time": 1643695200000, "open": 2731.33, "high": 2736.78, "low": 2718.92, "close": 2733.02, "volume": 121.27409, "close_time": 1643698799999}, {"open_time": 1643698800000, "open": 2733.29, "high": 2745.94, "low": 2733.29, "close": 2737.31, "volume": 40.85682, "close_time": 1643702399999}, {"open_time": 1643702400000, "open": 2737.52, "high": 2764.1, "low": 2733.39, "close": 2763.76, "volume": 59.64248, "close_time": 1643705999999}, {"open_time": 1643706000000, "open": 2765.09, "high": 2797.68, "low": 2729.76, "close": 2734.88, "volume": 393.92133, "close_time": 1643709599999}, {"open_time": 1643709600000, "open": 2734.89, "high": 2744.32, "low": 2719.53, "close": 2735.81, "volume": 240.76362, "close_time": 1643713199999}, {"open_time": 1643713200000, "open": 2732.98, "high": 2769.8, "low": 2731.72, "close": 2760.74, "volume": 314.61364, "close_time": 1643716799999}, {"open_time": 1643716800000, "open": 2760.19, "high": 2787.87, "low": 2755.34, "close": 2780.78, "volume": 325.56971, "close_time": 1643720399999}, {"open_time": 1643720400000, "open": 2781.87, "high": 2804.07, "low": 2767.65, "close": 2792.06, "volume": 413.40566, "close_time": 1643723999999}, {"open_time": 1643724000000, "open": 2787.31, "high": 2811.56, "low": 2756.62, "close": 2773.88, "volume": 640.44191, "close_time": 1643727599999}, {"open_time": 1643727600000, "open": 2771.94, "high": 2772.36, "low": 2732.56, "close": 2769.46, "volume": 508.08989, "close_time": 1643731199999}, {"open_time": 1643731200000, "open": 2769.13, "high": 2813.96, "low": 2766.2, "close": 2801.37, "volume": 273.20839, "close_time": 1643734799999}, {"open_time": 1643734800000, "open": 2797.9, "high": 2810.06, "low": 2765.08, "close": 2782.85, "volume": 241.58501, "close_time": 1643738399999}, {"open_time": 1643738400000, "open": 2781.22, "high": 2799.89, "low": 2759.3, "close": 2763.64, "volume": 186.11668, "close_time": 1643741999999}, {"open_time": 1643742000000, "open": 2766.16, "high": 2775.87, "low": 2750.39, "close": 2752.23, "volume": 107.70627, "close_time": 1643745599999}, {"open_time": 1643745600000, "open": 2756.97, "high": 2786.8, "low": 2756.97, "close": 2773.6, "volume": 165.49303, "close_time": 1643749199999}, {"open_time": 1643749200000, "open": 2776.12, "high": 2797.2, "low": 2775.65, "close": 2797.2, "volume": 153.75782, "close_time": 1643752799999}, {"open_time": 1643752800000, "open": 2796.23, "high": 2803.48, "low": 2775.36, "close": 2779.21, "volume": 57.12514, "close_time": 1643756399999}, {"open_time": 1643756400000, "open": 2781.66, "high": 2803.05, "low": 2777.33, "close": 2787.76, "volume": 61.58694, "close_time": 1643759999999}, {"open_time": 1643760000000, "open": 2787.76, "high": 2801.01, "low": 2760.5, "close": 2774.04, "volume": 210.86346, "close_time": 1643763599999}, {"open_time": 1643763600000, "open": 2772.55, "high": 2779.09, "low": 2744.06, "close": 2756.43, "volume": 138.88295, "close_time": 1643767199999}, {"open_time": 1643767200000, "open": 2758.15, "high": 2778.68, "low": 2741.42, "close": 2777.3, "volume": 101.29098, "close_time": 1643770799999}, {"open_time": 1643770800000, "open": 2778.6, "high": 2797.05, "low": 2775.62, "close": 2780.74, "volume": 264.1223, "close_time": 1643774399999}, {"open_time": 1643774400000, "open": 2780.23, "high": 2780.47, "low": 2757.78, "close": 2763.75, "volume": 110.73806, "close_time": 1643777999999}, {"open_time": 1643778000000, "open": 2765.92, "high": 2767.4, "low": 2750.54, "close": 2762.76, "volume": 130.11294, "close_time": 1643781599999}, {"open_time": 1643781600000, "open": 2762.57, "high": 2780.24, "low": 2743.21, "close": 2752.79, "volume": 176.36317, "close_time": 1643785199999}, {"open_time": 1643785200000, "open": 2755.58, "high": 2761.82, "low": 2742.58, "close": 2747.64, "volume": 104.02169, "close_time": 1643788799999}, {"open_time": 1643788800000, "open": 2744.6, "high": 2763.76, "low": 2741.07, "close": 2762.42, "volume": 82.37477, "close_time": 1643792399999}, {"open_time": 1643792400000, "open": 2763.01, "high": 2776.22, "low": 2757.7, "close": 2774.91, "volume": 56.32576, "close_time": 1643795999999}, {"open_time": 1643796000000, "open": 2770.44, "high": 2771.55, "low": 2763.68, "close": 2766.72, "volume": 10.41824, "close_time": 1643799599999}, {"open_time": 1643799600000, "open": 2761.57, "high": 2768.71, "low": 2753.83, "close": 2766.05, "volume": 27.82125, "close_time": 1643803199999}, {"open_time": 1643803200000, "open": 2766.05, "high": 2810.27, "low": 2766.05, "close": 2801.36, "volume": 196.30168, "close_time": 1643806799999}, {"open_time": 1643806800000, "open": 2800.65, "high": 2800.65, "low": 2772.39, "close": 2772.39, "volume": 57.37094, "close_time": 1643810399999}, {"open_time": 1643810400000, "open": 2772.06, "high": 2777.51, "low": 2685.44, "close": 2687.63, "volume": 548.60781, "close_time": 1643813999999}, {"open_time": 1643814000000, "open": 2686.59, "high": 2702.72, "low": 2655.36, "close": 2665.62, "volume": 413.31178, "close_time": 1643817599999}, {"open_time": 1643817600000, "open": 2664.0, "high": 2673.42, "low": 2639.05, "close": 2669.3, "volume": 360.74782, "close_time": 1643821199999}, {"open_time": 1643821200000, "open": 2668.56, "high": 2692.62, "low": 2663.95, "close": 2685.99, "volume": 132.85772, "close_time": 1643824799999}, {"open_time": 1643824800000, "open": 2682.88, "high": 2688.84, "low": 2672.51, "close": 2686.27, "volume": 80.42671, "close_time": 1643828399999}, {"open_time": 1643828400000, "open": 2687.43, "high": 2720.0, "low": 2685.27, "close": 2708.77, "volume": 247.62771, "close_time": 1643831999999}, {"open_time": 1643832000000, "open": 2708.84, "high": 2734.38, "low": 2693.38, "close": 2729.22, "volume": 137.02666, "close_time": 1643835599999}, {"open_time": 1643835600000, "open": 2729.12, "high": 2732.26, "low": 2613.65, "close": 2655.42, "volume": 418.47927, "close_time": 1643839199999}, {"open_time": 1643839200000, "open": 2651.88, "high": 2697.82, "low": 2643.68, "close": 2680.1, "volume": 135.99516, "close_time": 1643842799999}, {"open_time": 1643842800000, "open": 2691.95, "high": 2707.07, "low": 2670.37, "close": 2681.81, "volume": 279.48184, "close_time": 1643846399999}, {"open_time": 1643846400000, "open": 2681.81, "high": 2726.08, "low": 2666.66, "close": 2695.19, "volume": 367.57219, "close_time": 1643849999999}, {"open_time": 1643850000000, "open": 2695.19, "high": 2705.29, "low": 2671.14, "close": 2684.6, "volume": 87.91037, "close_time": 1643853599999}, {"open_time": 1643853600000, "open": 2686.84, "high": 2691.06, "low": 2669.16, "close": 2687.76, "volume": 99.92079, "close_time": 1643857199999}, {"open_time": 1643857200000, "open": 2687.06, "high": 2690.4, "low": 2653.65, "close": 2657.35, "volume": 216.4623, "close_time": 1643860799999}, {"open_time": 1643860800000, "open": 2655.57, "high": 2672.29, "low": 2651.0, "close": 2665.73, "volume": 88.7395, "close_time": 1643864399999}, {"open_time": 1643864400000, "open": 2659.86, "high": 2666.54, "low": 2647.51, "close": 2654.49, "volume": 127.99755, "close_time": 1643867999999}, {"open_time": 1643868000000, "open": 2654.21, "high": 2656.8, "low": 2638.02, "close": 2652.44, "volume": 141.3992, "close_time": 1643871599999}, {"open_time": 1643871600000, "open": 2653.57, "high": 2676.69, "low": 2653.57, "close": 2672.99, "volume": 130.44498, "close_time": 1643875199999}, {"open_time": 1643875200000, "open": 2671.81, "high": 2683.95, "low": 2662.05, "close": 2671.49, "volume": 63.59499, "close_time": 1643878799999}, {"open_time": 1643878800000, "open": 2670.16, "high": 2670.16, "low": 2617.47, "close": 2618.75, "volume": 179.27297, "close_time": 1643882399999}, {"open_time": 1643882400000, "open": 2617.36, "high": 2622.91, "low": 2583.39, "close": 2600.64, "volume": 136.78495, "close_time": 1643885999999}, {"open_time": 1643886000000, "open": 2596.17, "high": 2624.76, "low": 2591.92, "close": 2621.72, "volume": 113.01362, "close_time": 1643889599999}, {"open_time": 1643889600000, "open": 2617.04, "high": 2617.04, "low": 2576.94, "close": 2616.6, "volume": 387.87703, "close_time": 1643893199999}, {"open_time": 1643893200000, "open": 2610.47, "high": 2627.33, "low": 2595.92, "close": 2606.56, "volume": 147.93577, "close_time": 1643896799999}, {"open_time": 1643896800000, "open": 2610.55, "high": 2626.29, "low": 2596.01, "close": 2609.42, "volume": 209.66021, "close_time": 1643900399999}, {"open_time": 1643900400000, "open": 2609.02, "high": 2647.86, "low": 2604.27, "close": 2642.93, "volume": 194.95474, "close_time": 1643903999999}, {"open_time": 1643904000000, "open": 2640.45, "high": 2659.02, "low": 2614.51, "close": 2614.51, "volume": 179.49442, "close_time": 1643907599999}, {"open_time": 1643907600000, "open": 2614.51, "high": 2628.43, "low": 2602.18, "close": 2628.43, "volume": 115.03916, "close_time": 1643911199999}, {"open_time": 1643911200000, "open": 2623.16, "high": 2634.99, "low": 2610.55, "close": 2624.75, "volume": 69.04801, "close_time": 1643914799999}, {"open_time": 1643914800000, "open": 2623.62, "high": 2627.37, "low": 2591.53, "close": 2598.0, "volume": 141.88851, "close_time": 1643918399999}, {"open_time": 1643918400000, "open": 2594.11, "high": 2610.3, "low": 2576.64, "close": 2594.22, "volume": 73.68379, "close_time": 1643921999999}, {"open_time": 1643922000000, "open": 2591.14, "high": 2672.6, "low": 2591.14, "close": 2657.45, "volume": 328.1834, "close_time": 1643925599999}, {"open_time": 1643925600000, "open": 2661.05, "high": 2672.22, "low": 2643.74, "close": 2663.04, "volume": 49.89393, "close_time": 1643929199999}, {"open_time": 1643929200000, "open": 2661.86, "high": 2699.0, "low": 2654.62, "close": 2691.49, "volume": 81.93188, "close_time": 1643932799999}, {"open_time": 1643932800000, "open": 2695.85, "high": 2695.85, "low": 2677.83, "close": 2688.03, "volume": 79.99905, "close_time": 1643936399999}, {"open_time": 1643936400000, "open": 2685.94, "high": 2688.71, "low": 2672.14, "close": 2682.02, "volume": 44.16725, "close_time": 1643939999999}, {"open_time": 1643940000000, "open": 2679.78, "high": 2698.69, "low": 2676.94, "close": 2685.28, "volume": 53.06492, "close_time": 1643943599999}, {"open_time": 1643943600000, "open": 2686.61, "high": 2693.38, "low": 2681.93, "close": 2681.93, "volume": 83.92076, "close_time": 1643947199999}, {"open_time": 1643947200000, "open": 2681.22, "high": 2689.94, "low": 2676.4, "close": 2683.87, "volume": 84.29832, "close_time": 1643950799999}, {"open_time": 1643950800000, "open": 2683.87, "high": 2780.24, "low": 2682.55, "close": 2769.79, "volume": 388.91108, "close_time": 1643954399999}, {"open_time": 1643954400000, "open": 2771.63, "high": 2809.38, "low": 2771.63, "close": 2794.68, "volume": 188.7569, "close_time": 1643957999999}, {"open_time": 1643958000000, "open": 2799.37, "high": 2806.85, "low": 2785.32, "close": 2802.85, "volume": 168.07537, "close_time": 1643961599999}, {"open_time": 1643961600000, "open": 2805.97, "high": 2848.16, "low": 2805.97, "close": 2834.72, "volume": 770.6503, "close_time": 1643965199999}, {"open_time": 1643965200000, "open": 2835.6, "high": 2854.9, "low": 2823.63, "close": 2846.03, "volume": 99.5251, "close_time": 1643968799999}, {"open_time": 1643968800000, "open": 2847.01, "high": 2868.13, "low": 2824.39, "close": 2833.66, "volume": 175.87921, "close_time": 1643972399999}, {"open_time": 1643972400000, "open": 2832.21, "high": 2843.39, "low": 2823.63, "close": 2830.7, "volume": 81.04132, "close_time": 1643975999999}, {"open_time": 1643976000000, "open": 2835.01, "high": 2847.09, "low": 2830.03, "close": 2839.13, "volume": 53.79676, "close_time": 1643979599999}, {"open_time": 1643979600000, "open": 2841.58, "high": 2856.35, "low": 2769.06, "close": 2772.55, "volume": 357.70385, "close_time": 1643983199999}, {"open_time": 1643983200000, "open": 2771.23, "high": 2832.45, "low": 2763.15, "close": 2828.25, "volume": 555.60112, "close_time": 1643986799999}, {"open_time": 1643986800000, "open": 2826.57, "high": 2925.88, "low": 2825.7, "close": 2871.37, "volume": 870.47445, "close_time": 1643990399999}, {"open_time": 1643990400000, "open": 2873.75, "high": 2961.42, "low": 2873.75, "close": 2928.13, "volume": 524.28035, "close_time": 1643993999999}, {"open_time": 1643994000000, "open": 2930.78, "high": 2961.44, "low": 2924.27, "close": 2955.64, "volume": 266.82838, "close_time": 1643997599999}, {"open_time": 1643997600000, "open": 2959.64, "high": 2968.8, "low": 2940.86, "close": 2945.11, "volume": 115.90667, "close_time": 1644001199999}, {"open_time": 1644001200000, "open": 2944.97, "high": 2964.06, "low": 2931.22, "close": 2953.67, "volume": 170.15768, "close_time": 1644004799999}, {"open_time": 1644004800000, "open": 2962.74, "high": 2978.22, "low": 2945.47, "close": 2953.73, "volume": 128.47205, "close_time": 1644008399999}, {"open_time": 1644008400000, "open": 2953.6, "high": 2960.17, "low": 2943.07, "close": 2960.17, "volume": 73.01781, "close_time": 1644011999999}, {"open_time": 1644012000000, "open": 2961.89, "high": 2962.69, "low": 2931.22, "close": 2958.57, "volume": 111.48158, "close_time": 1644015599999}, {"open_time": 1644015600000, "open": 2957.47, "high": 2999.27, "low": 2947.39, "close": 2992.19, "volume": 593.48258, "close_time": 1644019199999}, {"open_time": 1644019200000, "open": 2997.02, "high": 3015.3, "low": 2971.01, "close": 2983.07, "volume": 349.42564, "close_time": 1644022799999}, {"open_time": 1644022800000, "open": 2976.5, "high": 2985.75, "low": 2959.52, "close": 2973.08, "volume": 68.75883, "close_time": 1644026399999}, {"open_time": 1644026400000, "open": 2976.8, "high": 3008.33, "low": 2975.0, "close": 2992.52, "volume": 54.90567, "close_time": 1644029999999}, {"open_time": 1644030000000, "open": 2996.16, "high": 3006.66, "low": 2980.0, "close": 2998.42, "volume": 180.97309, "close_time": 1644033599999}, {"open_time": 1644033600000, "open": 2999.25, "high": 3036.05, "low": 2989.41, "close": 3012.62, "volume": 188.66972, "close_time": 1644037199999}, {"open_time": 1644037200000, "open": 3012.81, "high": 3033.67, "low": 3011.37, "close": 3024.41, "volume": 58.05697, "close_time": 1644040799999}, {"open_time": 1644040800000, "open": 3027.03, "high": 3035.96, "low": 3007.46, "close": 3007.46, "volume": 83.43658, "close_time": 1644044399999}, {"open_time": 1644044400000, "open": 3008.26, "high": 3009.39, "low": 2996.83, "close": 3001.38, "volume": 57.19161, "close_time": 1644047999999}, {"open_time": 1644048000000, "open": 3002.18, "high": 3016.79, "low": 2989.03, "close": 3008.76, "volume": 32.9548, "close_time": 1644051599999}, {"open_time": 1644051600000, "open": 3005.87, "high": 3033.07, "low": 3003.54, "close": 3027.77, "volume": 76.86747, "close_time": 1644055199999}, {"open_time": 1644055200000, "open": 3028.13, "high": 3034.46, "low": 3008.43, "close": 3027.79, "volume": 61.8654, "close_time": 1644058799999}, {"open_time": 1644058800000, "open": 3022.62, "high": 3029.97, "low": 3003.54, "close": 3010.25, "volume": 81.08149, "close_time": 1644062399999}, {"open_time": 1644062400000, "open": 3014.09, "high": 3022.47, "low": 2999.38, "close": 3006.67, "volume": 56.49685, "close_time": 1644065999999}, {"open_time": 1644066000000, "open": 3004.21, "high": 3028.68, "low": 3003.56, "close": 3023.91, "volume": 94.20485, "close_time": 1644069599999}, {"open_time": 1644069600000, "open": 3023.41, "high": 3048.39, "low": 3008.37, "close": 3018.76, "volume": 91.3437, "close_time": 1644073199999}, {"open_time": 1644073200000, "open": 3022.1, "high": 3059.85, "low": 3007.05, "close": 3046.97, "volume": 160.74767, "close_time": 1644076799999}, {"open_time": 1644076800000, "open": 3051.72, "high": 3054.18, "low": 2996.47, "close": 2999.09, "volume": 136.19386, "close_time": 1644080399999}, {"open_time": 1644080400000, "open": 3004.68, "high": 3023.22, "low": 2962.51, "close": 3011.04, "volume": 262.39753, "close_time": 1644083999999}, {"open_time": 1644084000000, "open": 3009.36, "high": 3025.0, "low": 3007.65, "close": 3015.56, "volume": 51.75465, "close_time": 1644087599999}, {"open_time": 1644087600000, "open": 3012.1, "high": 3020.0, "low": 3004.4, "close": 3009.3, "volume": 20.58614, "close_time": 1644091199999}, {"open_time": 1644091200000, "open": 3015.0, "high": 3019.39, "low": 2993.83, "close": 3014.91, "volume": 89.85226, "close_time": 1644094799999}, {"open_time": 1644094800000, "open": 3018.04, "high": 3030.22, "low": 3012.22, "close": 3021.0, "volume": 58.33033, "close_time": 1644098399999}, {"open_time": 1644098400000, "open": 3021.51, "high": 3035.47, "low": 3015.37, "close": 3017.69, "volume": 28.00158, "close_time": 1644101999999}, {"open_time": 1644102000000, "open": 3017.13, "high": 3021.88, "low": 3009.16, "close": 3016.52, "volume": 46.06286, "close_time": 1644105599999}, {"open_time": 1644105600000, "open": 3020.23, "high": 3029.31, "low": 3012.13, "close": 3026.32, "volume": 27.14825, "close_time": 1644109199999}, {"open_time": 1644109200000, "open": 3030.0, "high": 3033.98, "low": 3020.71, "close": 3031.02, "volume": 20.26363, "close_time": 1644112799999}, {"open_time": 1644112800000, "open": 3031.23, "high": 3031.23, "low": 3016.19, "close": 3024.85, "volume": 26.92194, "close_time": 1644116399999}, {"open_time": 1644116400000, "open": 3021.46, "high": 3024.1, "low": 3009.16, "close": 3009.16, "volume": 23.57393, "close_time": 1644119999999}, {"open_time": 1644120000000, "open": 3014.85, "high": 3016.91, "low": 2989.19, "close": 3015.75, "volume": 68.54492, "close_time": 1644123599999}, {"open_time": 1644123600000, "open": 3016.97, "high": 3021.06, "low": 3012.66, "close": 3020.22, "volume": 10.91715, "close_time": 1644127199999}, {"open_time": 1644127200000, "open": 3018.8, "high": 3018.8, "low": 2997.61, "close": 3000.45, "volume": 19.39733, "close_time": 1644130799999}, {"open_time": 1644130800000, "open": 3003.6, "high": 3017.81, "low": 2994.89, "close": 3012.66, "volume": 43.77656, "close_time": 1644134399999}, {"open_time": 1644134400000, "open": 3013.21, "high": 3013.21, "low": 2999.38, "close": 3012.23, "volume": 21.62428, "close_time": 1644137999999}, {"open_time": 1644138000000, "open": 3011.23, "high": 3018.76, "low": 3010.09, "close": 3018.25, "volume": 35.02965, "close_time": 1644141599999}, {"open_time": 1644141600000, "open": 3017.96, "high": 3021.95, "low": 3002.24, "close": 3007.67, "volume": 13.60072, "close_time": 1644145199999}, {"open_time": 1644145200000, "open": 3007.67, "high": 3007.67, "low": 2998.87, "close": 3007.67, "volume": 17.04168, "close_time": 1644148799999}, {"open_time": 1644148800000, "open": 3005.25, "high": 3016.09, "low": 3001.02, "close": 3007.66, "volume": 38.28785, "close_time": 1644152399999}, {"open_time": 1644152400000, "open": 3010.61, "high": 3019.66, "low": 3004.1, "close": 3015.24, "volume": 172.65764, "close_time": 1644155999999}, {"open_time": 1644156000000, "open": 3012.24, "high": 3045.52, "low": 2969.21, "close": 2975.48, "volume": 329.33932, "close_time": 1644159599999}, {"open_time": 1644159600000, "open": 2975.48, "high": 2995.04, "low": 2952.03, "close": 2989.48, "volume": 128.21343, "close_time": 1644163199999}, {"open_time": 1644163200000, "open": 2984.1, "high": 3005.0, "low": 2978.53, "close": 3001.8, "volume": 63.57268, "close_time": 1644166799999}, {"open_time": 1644166800000, "open": 3001.59, "high": 3009.61, "low": 2993.52, "close": 3000.08, "volume": 79.59624, "close_time": 1644170399999}, {"open_time": 1644170400000, "open": 3000.08, "high": 3005.0, "low": 2979.68, "close": 2983.49, "volume": 31.68398, "close_time": 1644173999999}, {"open_time": 1644174000000, "open": 2985.82, "high": 3002.33, "low": 2985.62, "close": 3002.15, "volume": 32.0736, "close_time": 1644177599999}, {"open_time": 1644177600000, "open": 3000.0, "high": 3002.45, "low": 2975.94, "close": 2986.76, "volume": 51.99858, "close_time": 1644181199999}, {"open_time": 1644181200000, "open": 2986.95, "high": 3001.72, "low": 2982.5, "close": 2997.34, "volume": 12.79621, "close_time": 1644184799999}, {"open_time": 1644184800000, "open": 2993.28, "high": 2999.45, "low": 2987.04, "close": 2987.04, "volume": 6.09011, "close_time": 1644188399999}, {"open_time": 1644188400000, "open": 2990.6, "high": 3074.61, "low": 2988.98, "close": 3057.55, "volume": 287.15251, "close_time": 1644191999999}, {"open_time": 1644192000000, "open": 3056.99, "high": 3064.52, "low": 2993.04, "close": 3009.3, "volume": 233.65147, "close_time": 1644195599999}, {"open_time": 1644195600000, "open": 3012.62, "high": 3030.73, "low": 2996.78, "close": 3018.81, "volume": 122.76847, "close_time": 1644199199999}, {"open_time": 1644199200000, "open": 3025.84, "high": 3058.47, "low": 3017.59, "close": 3035.61, "volume": 144.82865, "close_time": 1644202799999}, {"open_time": 1644202800000, "open": 3036.24, "high": 3074.24, "low": 3036.24, "close": 3070.0, "volume": 134.33327, "close_time": 1644206399999}, {"open_time": 1644206400000, "open": 3066.93, "high": 3087.42, "low": 3055.71, "close": 3085.8, "volume": 190.17289, "close_time": 1644209999999}, {"open_time": 1644210000000, "open": 3086.22, "high": 3110.16, "low": 3080.09, "close": 3092.66, "volume": 120.89776, "close_time": 1644213599999}, {"open_time": 1644213600000, "open": 3092.66, "high": 3104.73, "low": 3080.08, "close": 3090.59, "volume": 61.94045, "close_time": 1644217199999}, {"open_time": 1644217200000, "open": 3090.59, "high": 3090.59, "low": 3068.18, "close": 3079.35, "volume": 20.87846, "close_time": 1644220799999}, {"open_time": 1644220800000, "open": 3079.35, "high": 3085.27, "low": 3065.11, "close": 3075.96, "volume": 33.99141, "close_time": 1644224399999}, {"open_time": 1644224400000, "open": 3072.01, "high": 3074.46, "low": 3048.68, "close": 3067.86, "volume": 63.46255, "close_time": 1644227999999}, {"open_time": 1644228000000, "open": 3069.03, "high": 3076.56, "low": 3060.04, "close": 3069.41, "volume": 39.06494, "close_time": 1644231599999}, {"open_time": 1644231600000, "open": 3073.14, "high": 3078.08, "low": 3059.74, "close": 3066.79, "volume": 31.37872, "close_time": 1644235199999}, {"open_time": 1644235200000, "open": 3069.82, "high": 3085.63, "low": 3054.9, "close": 3072.14, "volume": 48.10408, "close_time": 1644238799999}, {"open_time": 1644238800000, "open": 3072.14, "high": 3093.48, "low": 3072.14, "close": 3088.35, "volume": 40.37313, "close_time": 1644242399999}, {"open_time": 1644242400000, "open": 3085.28, "high": 3127.59, "low": 3083.2, "close": 3123.31, "volume": 1236.75146, "close_time": 1644245999999}, {"open_time": 1644246000000, "open": 3123.33, "high": 3127.41, "low": 3093.74, "close": 3127.41, "volume": 277.17379, "close_time": 1644249599999}, {"open_time": 1644249600000, "open": 3123.91, "high": 3150.0, "low": 3107.54, "close": 3131.38, "volume": 249.40092, "close_time": 1644253199999}, {"open_time": 1644253200000, "open": 3130.82, "high": 3148.56, "low": 3115.58, "close": 3143.11, "volume": 222.30751, "close_time": 1644256799999}, {"open_time": 1644256800000, "open": 3147.29, "high": 3178.85, "low": 3138.07, "close": 3161.66, "volume": 235.30078, "close_time": 1644260399999}, {"open_time": 1644260400000, "open": 3161.16, "high": 3187.47, "low": 3158.35, "close": 3165.68, "volume": 84.73827, "close_time": 1644263999999}, {"open_time": 1644264000000, "open": 3168.54, "high": 3184.56, "low": 3133.35, "close": 3149.67, "volume": 145.33375, "close_time": 1644267599999}, {"open_time": 1644267600000, "open": 3155.17, "high": 3160.46, "low": 3130.03, "close": 3150.07, "volume": 41.45411, "close_time": 1644271199999}, {"open_time": 1644271200000, "open": 3149.96, "high": 3157.77, "low": 3144.12, "close": 3151.8, "volume": 18.64796, "close_time": 1644274799999}, {"open_time": 1644274800000, "open": 3147.1, "high": 3160.0, "low": 3136.56, "close": 3138.5, "volume": 45.64939, "close_time": 1644278399999}, {"open_time": 1644278400000, "open": 3147.67, "high": 3153.0, "low": 3110.41, "close": 3128.74, "volume": 122.41186, "close_time": 1644281999999}, {"open_time": 1644282000000, "open": 3125.94, "high": 3155.41, "low": 3125.94, "close": 3152.13, "volume": 92.75952, "close_time": 1644285599999}, {"open_time": 1644285600000, "open": 3150.33, "high": 3157.22, "low": 3137.19, "close": 3139.6, "volume": 69.49894, "close_time": 1644289199999}, {"open_time": 1644289200000, "open": 3139.51, "high": 3148.31, "low": 3129.63, "close": 3147.13, "volume": 57.76025, "close_time": 1644292799999}, {"open_time": 1644292800000, "open": 3146.57, "high": 3164.84, "low": 3142.13, "close": 3161.77, "volume": 53.51631, "close_time": 1644296399999}, {"open_time": 1644296400000, "open": 3158.69, "high": 3195.18, "low": 3157.0, "close": 3184.81, "volume": 155.95634, "close_time": 1644299999999}, {"open_time": 1644300000000, "open": 3185.74, "high": 3231.26, "low": 3168.93, "close": 3179.38, "volume": 411.06817, "close_time": 1644303599999}, {"open_time": 1644303600000, "open": 3183.79, "high": 3183.79, "low": 3164.42, "close": 3169.09, "volume": 64.57646, "close_time": 1644307199999}, {"open_time": 1644307200000, "open": 3175.69, "high": 3175.69, "low": 3100.85, "close": 3106.69, "volume": 231.71991, "close_time": 1644310799999}, {"open_time": 1644310800000, "open": 3102.3, "high": 3114.85, "low": 3074.66, "close": 3091.69, "volume": 281.68745, "close_time": 1644314399999}, {"open_time": 1644314400000, "open": 3091.82, "high": 3118.29, "low": 3079.96, "close": 3113.86, "volume": 118.94811, "close_time": 1644317999999}, {"open_time": 1644318000000, "open": 3113.16, "high": 3124.03, "low": 3092.64, "close": 3103.42, "volume": 124.87568, "close_time": 1644321599999}, {"open_time": 1644321600000, "open": 3104.52, "high": 3104.52, "low": 3050.75, "close": 3056.03, "volume": 583.50496, "close_time": 1644325199999}, {"open_time": 1644325200000, "open": 3063.93, "high": 3092.37, "low": 3059.04, "close": 3092.37, "volume": 206.67756, "close_time": 1644328799999}, {"open_time": 1644328800000, "open": 3091.25, "high": 3101.54, "low": 3070.09, "close": 3070.09, "volume": 190.62219, "close_time": 1644332399999}, {"open_time": 1644332400000, "open": 3069.88, "high": 3083.91, "low": 3030.39, "close": 3077.08, "volume": 236.26611, "close_time": 1644335999999}, {"open_time": 1644336000000, "open": 3078.62, "high": 3084.21, "low": 3040.01, "close": 3043.06, "volume": 232.92483, "close_time": 1644339599999}, {"open_time": 1644339600000, "open": 3045.42, "high": 3061.37, "low": 3025.64, "close": 3053.16, "volume": 209.14712, "close_time": 1644343199999}, {"open_time": 1644343200000, "open": 3053.16, "high": 3072.73, "low": 3051.91, "close": 3057.58, "volume": 57.54396, "close_time": 1644346799999}, {"open_time": 1644346800000, "open": 3057.88, "high": 3063.68, "low": 3032.61, "close": 3053.88, "volume": 53.36165, "close_time": 1644350399999}, {"open_time": 1644350400000, "open": 3049.8, "high": 3120.16, "low": 3049.8, "close": 3116.34, "volume": 203.9567, "close_time": 1644353999999}, {"open_time": 1644354000000, "open": 3114.75, "high": 3128.65, "low": 3102.32, "close": 3115.03, "volume": 228.63763, "close_time": 1644357599999}, {"open_time": 1644357600000, "open": 3116.44, "high": 3122.14, "low": 3097.39, "close": 3112.04, "volume": 82.27999, "close_time": 1644361199999}, {"open_time": 1644361200000, "open": 3119.65, "high": 3137.35, "low": 3110.6, "close": 3114.91, "volume": 98.68428, "close_time": 1644364799999}, {"open_time": 1644364800000, "open": 3116.77, "high": 3132.11, "low": 3106.12, "close": 3127.44, "volume": 19.89008, "close_time": 1644368399999}, {"open_time": 1644368400000, "open": 3126.38, "high": 3130.34, "low": 3097.61, "close": 3097.61, "volume": 67.45088, "close_time": 1644371999999}, {"open_time": 1644372000000, "open": 3102.44, "high": 3106.19, "low": 3061.18, "close": 3075.08, "volume": 189.27672, "close_time": 1644375599999}, {"open_time": 1644375600000, "open": 3075.28, "high": 3084.68, "low": 3071.76, "close": 3078.95, "volume": 59.94614, "close_time": 1644379199999}, {"open_time": 1644379200000, "open": 3077.87, "high": 3094.0, "low": 3075.59, "close": 3079.0, "volume": 36.14503, "close_time": 1644382799999}, {"open_time": 1644382800000, "open": 3079.0, "high": 3105.26, "low": 3055.02, "close": 3094.48, "volume": 120.28443, "close_time": 1644386399999}, {"open_time": 1644386400000, "open": 3086.15, "high": 3106.37, "low": 3085.58, "close": 3100.43, "volume": 41.08477, "close_time": 1644389999999}, {"open_time": 1644390000000, "open": 3102.11, "high": 3112.4, "low": 3080.51, "close": 3108.37, "volume": 43.53366, "close_time": 1644393599999}, {"open_time": 1644393600000, "open": 3105.85, "high": 3112.7, "low": 3069.08, "close": 3093.85, "volume": 93.14511, "close_time": 1644397199999}, {"open_time": 1644397200000, "open": 3097.14, "high": 3115.39, "low": 3092.73, "close": 3097.06, "volume": 98.48221, "close_time": 1644400799999}, {"open_time": 1644400800000, "open": 3102.5, "high": 3143.19, "low": 3102.5, "close": 3133.35, "volume": 127.37117, "close_time": 1644404399999}, {"open_time": 1644404400000, "open": 3137.45, "high": 3157.22, "low": 3119.42, "close": 3151.94, "volume": 74.03686, "close_time": 1644407999999}, {"open_time": 1644408000000, "open": 3151.71, "high": 3192.59, "low": 3141.37, "close": 3182.76, "volume": 318.00288, "close_time": 1644411599999}, {"open_time": 1644411600000, "open": 3178.13, "high": 3207.24, "low": 3174.79, "close": 3182.94, "volume": 104.81441, "close_time": 1644415199999}, {"open_time": 1644415200000, "open": 3183.95, "high": 3216.2, "low": 3163.0, "close": 3194.35, "volume": 134.71876, "close_time": 1644418799999}, {"open_time": 1644418800000, "open": 3191.34, "high": 3199.99, "low": 3165.99, "close": 3179.55, "volume": 118.02569, "close_time": 1644422399999}, {"open_time": 1644422400000, "open": 3181.76, "high": 3212.22, "low": 3163.43, "close": 3205.0, "volume": 105.80834, "close_time": 1644425999999}, {"open_time": 1644426000000, "open": 3203.39, "high": 3217.71, "low": 3193.69, "close": 3196.04, "volume": 50.26607, "close_time": 1644429599999}, {"open_time": 1644429600000, "open": 3197.71, "high": 3209.85, "low": 3182.85, "close": 3209.85, "volume": 100.96708, "close_time": 1644433199999}, {"open_time": 1644433200000, "open": 3209.98, "high": 3257.31, "low": 3207.97, "close": 3245.13, "volume": 331.10624, "close_time": 1644436799999}, {"open_time": 1644436800000, "open": 3246.17, "high": 3270.13, "low": 3240.05, "close": 3258.7, "volume": 102.18899, "close_time": 1644440399999}, {"open_time": 1644440400000, "open": 3255.15, "high": 3260.56, "low": 3235.27, "close": 3235.27, "volume": 149.07616, "close_time": 1644443999999}, {"open_time": 1644444000000, "open": 3242.02, "high": 3254.2, "low": 3231.0, "close": 3250.44, "volume": 35.71328, "close_time": 1644447599999}, {"open_time": 1644447600000, "open": 3249.04, "high": 3249.04, "low": 3231.09, "close": 3236.88, "volume": 49.72095, "close_time": 1644451199999}, {"open_time": 1644451200000, "open": 3242.28, "high": 3248.34, "low": 3211.88, "close": 3220.69, "volume": 131.87769, "close_time": 1644454799999}, {"open_time": 1644454800000, "open": 3221.38, "high": 3228.45, "low": 3208.19, "close": 3222.49, "volume": 39.30385, "close_time": 1644458399999}, {"open_time": 1644458400000, "open": 3218.07, "high": 3228.94, "low": 3186.11, "close": 3186.43, "volume": 150.16208, "close_time": 1644461999999}, {"open_time": 1644462000000, "open": 3185.71, "high": 3190.28, "low": 3171.13, "close": 3179.19, "volume": 138.0824, "close_time": 1644465599999}, {"open_time": 1644465600000, "open": 3180.55, "high": 3193.08, "low": 3158.93, "close": 3170.98, "volume": 207.8218, "close_time": 1644469199999}, {"open_time": 1644469200000, "open": 3167.54, "high": 3175.54, "low": 3156.77, "close": 3172.7, "volume": 56.25835, "close_time": 1644472799999}, {"open_time": 1644472800000, "open": 3175.59, "high": 3188.09, "low": 3167.94, "close": 3185.12, "volume": 45.13147, "close_time": 1644476399999}, {"open_time": 1644476400000, "open": 3180.31, "high": 3195.87, "low": 3180.31, "close": 3191.23, "volume": 45.51731, "close_time": 1644479999999}, {"open_time": 1644480000000, "open": 3189.43, "high": 3208.58, "low": 3187.97, "close": 3197.02, "volume": 81.57381, "close_time": 1644483599999}, {"open_time": 1644483600000, "open": 3198.52, "high": 3216.78, "low": 3185.02, "close": 3216.78, "volume": 43.49215, "close_time": 1644487199999}, {"open_time": 1644487200000, "open": 3217.07, "high": 3264.59, "low": 3212.12, "close": 3244.78, "volume": 113.06426, "close_time": 1644490799999}, {"open_time": 1644490800000, "open": 3248.91, "high": 3281.84, "low": 3237.06, "close": 3249.21, "volume": 273.1347, "close_time": 1644494399999}, {"open_time": 1644494400000, "open": 3249.6, "high": 3259.94, "low": 3229.44, "close": 3249.17, "volume": 189.40348, "close_time": 1644497999999}, {"open_time": 1644498000000, "open": 3243.18, "high": 3263.39, "low": 3124.82, "close": 3125.06, "volume": 784.23996, "close_time": 1644501599999}, {"open_time": 1644501600000, "open": 3124.74, "high": 3169.9, "low": 3085.07, "close": 3168.56, "volume": 723.35651, "close_time": 1644505199999}, {"open_time": 1644505200000, "open": 3170.66, "high": 3264.91, "low": 3160.0, "close": 3208.63, "volume": 1252.042, "close_time": 1644508799999}, {"open_time": 1644508800000, "open": 3209.32, "high": 3227.58, "low": 3183.15, "close": 3227.58, "volume": 383.79038, "close_time": 1644512399999}, {"open_time": 1644512400000, "open": 3225.3, "high": 3245.15, "low": 3195.67, "close": 3209.86, "volume": 579.72726, "close_time": 1644515999999}, {"open_time": 1644516000000, "open": 3208.92, "high": 3215.36, "low": 3164.49, "close": 3181.75, "volume": 606.45448, "close_time": 1644519599999}, {"open_time": 1644519600000, "open": 3181.75, "high": 3181.75, "low": 3116.9, "close": 3119.73, "volume": 651.06327, "close_time": 1644523199999}, {"open_time": 1644523200000, "open": 3116.61, "high": 3140.08, "low": 3086.92, "close": 3116.85, "volume": 128.58158, "close_time": 1644526799999}, {"open_time": 1644526800000, "open": 3108.39, "high": 3131.0, "low": 3092.33, "close": 3114.07, "volume": 117.94762, "close_time": 1644530399999}, {"open_time": 1644530400000, "open": 3117.06, "high": 3129.81, "low": 3102.13, "close": 3115.28, "volume": 45.38893, "close_time": 1644533999999}, {"open_time": 1644534000000, "open": 3115.28, "high": 3116.96, "low": 3058.27, "close": 3073.08, "volume": 210.68684, "close_time": 1644537599999}, {"open_time": 1644537600000, "open": 3072.58, "high": 3073.0, "low": 3002.0, "close": 3038.49, "volume": 464.71226, "close_time": 1644541199999}, {"open_time": 1644541200000, "open": 3038.1, "high": 3095.13, "low": 3035.36, "close": 3059.72, "volume": 609.11333, "close_time": 1644544799999}, {"open_time": 1644544800000, "open": 3063.38, "high": 3063.38, "low": 3036.43, "close": 3056.44, "volume": 85.18149, "close_time": 1644548399999}, {"open_time": 1644548400000, "open": 3060.0, "high": 3085.1, "low": 3054.94, "close": 3078.42, "volume": 143.9563, "close_time": 1644551999999}, {"open_time": 1644552000000, "open": 3079.54, "high": 3084.13, "low": 3057.77, "close": 3068.75, "volume": 130.28442, "close_time": 1644555599999}, {"open_time": 1644555600000, "open": 3058.37, "high": 3063.18, "low": 3041.9, "close": 3052.96, "volume": 198.38329, "close_time": 1644559199999}, {"open_time": 1644559200000, "open": 3045.54, "high": 3078.94, "low": 3043.35, "close": 3078.94, "volume": 268.58808, "close_time": 1644562799999}, {"open_time": 1644562800000, "open": 3073.71, "high": 3104.55, "low": 3073.11, "close": 3099.36, "volume": 55.83595, "close_time": 1644566399999}, {"open_time": 1644566400000, "open": 3092.54, "high": 3112.26, "low": 3068.87, "close": 3068.87, "volume": 129.13294, "close_time": 1644569999999}, {"open_time": 1644570000000, "open": 3074.22, "high": 3111.11, "low": 3063.05, "close": 3100.66, "volume": 169.6811, "close_time": 1644573599999}, {"open_time": 1644573600000, "open": 3096.11, "high": 3116.04, "low": 3076.78, "close": 3107.69, "volume": 71.43343, "close_time": 1644577199999}, {"open_time": 1644577200000, "open": 3104.06, "high": 3107.69, "low": 3084.17, "close": 3088.45, "volume": 35.56194, "close_time": 1644580799999}, {"open_time": 1644580800000, "open": 3084.99, "high": 3121.05, "low": 3079.96, "close": 3102.21, "volume": 92.58647, "close_time": 1644584399999}, {"open_time": 1644584400000, "open": 3100.0, "high": 3125.09, "low": 3100.0, "close": 3121.56, "volume": 24.84296, "close_time": 1644587999999}, {"open_time": 1644588000000, "open": 3122.41, "high": 3138.59, "low": 3086.92, "close": 3086.92, "volume": 144.41918, "close_time": 1644591599999}, {"open_time": 1644591600000, "open": 3096.16, "high": 3120.23, "low": 3086.95, "close": 3102.74, "volume": 155.29738, "close_time": 1644595199999}, {"open_time": 1644595200000, "open": 3107.1, "high": 3110.69, "low": 3076.09, "close": 3093.57, "volume": 296.88608, "close_time": 1644598799999}, {"open_time": 1644598800000, "open": 3089.76, "high": 3106.47, "low": 3069.88, "close": 3076.11, "volume": 91.23708, "close_time": 1644602399999}, {"open_time": 1644602400000, "open": 3076.97, "high": 3084.83, "low": 3004.54, "close": 3004.54, "volume": 196.81599, "close_time": 1644605999999}, {"open_time": 1644606000000, "open": 3004.4, "high": 3026.59, "low": 2967.47, "close": 2988.77, "volume": 449.86533, "close_time": 1644609599999}, {"open_time": 1644609600000, "open": 2993.04, "high": 3000.59, "low": 2906.77, "close": 2915.92, "volume": 558.93971, "close_time": 1644613199999}, {"open_time": 1644613200000, "open": 2912.63, "high": 2941.32, "low": 2911.73, "close": 2924.81, "volume": 114.0817, "close_time": 1644616799999}, {"open_time": 1644616800000, "open": 2925.0, "high": 2933.11, "low": 2879.81, "close": 2895.79, "volume": 120.58334, "close_time": 1644620399999}, {"open_time": 1644620400000, "open": 2893.17, "high": 2933.01, "low": 2879.52, "close": 2926.85, "volume": 105.29737, "close_time": 1644623999999}, {"open_time": 1644624000000, "open": 2926.85, "high": 2934.65, "low": 2910.01, "close": 2930.41, "volume": 92.13364, "close_time": 1644627599999}, {"open_time": 1644627600000, "open": 2928.41, "high": 2953.98, "low": 2923.21, "close": 2953.98, "volume": 73.18349, "close_time": 1644631199999}, {"open_time": 1644631200000, "open": 2953.71, "high": 2959.46, "low": 2945.88, "close": 2957.36, "volume": 38.14956, "close_time": 1644634799999}, {"open_time": 1644634800000, "open": 2954.85, "high": 2954.85, "low": 2923.64, "close": 2933.68, "volume": 73.0595, "close_time": 1644638399999}, {"open_time": 1644638400000, "open": 2934.55, "high": 2948.52, "low": 2931.82, "close": 2935.01, "volume": 32.40153, "close_time": 1644641999999}, {"open_time": 1644642000000, "open": 2942.22, "high": 2942.22, "low": 2919.3, "close": 2924.87, "volume": 8.89174, "close_time": 1644645599999}, {"open_time": 1644645600000, "open": 2921.47, "high": 2922.23, "low": 2882.54, "close": 2916.08, "volume": 142.83574, "close_time": 1644649199999}, {"open_time": 1644649200000, "open": 2916.52, "high": 2925.63, "low": 2899.61, "close": 2923.41, "volume": 71.53908, "close_time": 1644652799999}, {"open_time": 1644652800000, "open": 2922.5, "high": 2941.71, "low": 2921.79, "close": 2935.8, "volume": 74.99466, "close_time": 1644656399999}, {"open_time": 1644656400000, "open": 2932.65, "high": 2937.83, "low": 2925.95, "close": 2936.51, "volume": 4.75485, "close_time": 1644659999999}, {"open_time": 1644660000000, "open": 2936.51, "high": 2937.99, "low": 2892.38, "close": 2907.65, "volume": 27.10305, "close_time": 1644663599999}, {"open_time": 1644663600000, "open": 2911.99, "high": 2932.54, "low": 2874.7, "close": 2932.54, "volume": 193.48992, "close_time": 1644667199999}, {"open_time": 1644667200000, "open": 2930.51, "high": 2937.03, "low": 2905.75, "close": 2911.02, "volume": 35.92166, "close_time": 1644670799999}, {"open_time": 1644670800000, "open": 2911.02, "high": 2917.88, "low": 2893.14, "close": 2893.14, "volume": 14.27329, "close_time": 1644674399999}, {"open_time": 1644674400000, "open": 2898.47, "high": 2907.65, "low": 2858.34, "close": 2898.18, "volume": 147.9606, "close_time": 1644677999999}, {"open_time": 1644678000000, "open": 2898.76, "high": 2899.38, "low": 2859.07, "close": 2881.94, "volume": 142.4769, "close_time": 1644681599999}, {"open_time": 1644681600000, "open": 2880.39, "high": 2943.52, "low": 2864.43, "close": 2932.17, "volume": 219.35831, "close_time": 1644685199999}, {"open_time": 1644685200000, "open": 2930.59, "high": 2943.72, "low": 2924.36, "close": 2941.37, "volume": 46.97365, "close_time": 1644688799999}, {"open_time": 1644688800000, "open": 2943.93, "high": 2978.99, "low": 2941.91, "close": 2972.31, "volume": 206.13216, "close_time": 1644692399999}, {"open_time": 1644692400000, "open": 2971.46, "high": 2975.63, "low": 2948.0, "close": 2953.18, "volume": 33.87349, "close_time": 1644695999999}, {"open_time": 1644696000000, "open": 2953.97, "high": 2985.37, "low": 2950.31, "close": 2963.96, "volume": 61.66065, "close_time": 1644699599999}, {"open_time": 1644699600000, "open": 2966.84, "high": 2966.84, "low": 2866.49, "close": 2878.24, "volume": 414.6443, "close_time": 1644703199999}, {"open_time": 1644703200000, "open": 2877.36, "high": 2920.05, "low": 2877.36, "close": 2913.95, "volume": 115.48499, "close_time": 1644706799999}, {"open_time": 1644706800000, "open": 2911.87, "high": 2922.57, "low": 2899.61, "close": 2916.65, "volume": 42.76618, "close_time": 1644710399999}, {"open_time": 1644710400000, "open": 2914.07, "high": 2945.85, "low": 2897.77, "close": 2933.47, "volume": 194.89869, "close_time": 1644713999999}, {"open_time": 1644714000000, "open": 2933.02, "high": 2940.0, "low": 2915.07, "close": 2915.07, "volume": 46.10149, "close_time": 1644717599999}, {"open_time": 1644717600000, "open": 2917.88, "high": 2928.54, "low": 2909.07, "close": 2926.07, "volume": 32.66134, "close_time": 1644721199999}, {"open_time": 1644721200000, "open": 2926.66, "high": 2930.07, "low": 2914.88, "close": 2917.62, "volume": 15.49683, "close_time": 1644724799999}, {"open_time": 1644724800000, "open": 2920.44, "high": 2926.71, "low": 2905.0, "close": 2918.05, "volume": 13.98596, "close_time": 1644728399999}, {"open_time": 1644728400000, "open": 2913.5, "high": 2915.71, "low": 2899.77, "close": 2915.55, "volume": 46.22912, "close_time": 1644731999999}, {"open_time": 1644732000000, "open": 2910.88, "high": 2927.28, "low": 2906.95, "close": 2923.49, "volume": 18.503, "close_time": 1644735599999}, {"open_time": 1644735600000, "open": 2921.33, "high": 2923.76, "low": 2916.0, "close": 2923.42, "volume": 10.22503, "close_time": 1644739199999}, {"open_time": 1644739200000, "open": 2917.62, "high": 2929.77, "low": 2912.04, "close": 2927.59, "volume": 16.92103, "close_time": 1644742799999}, {"open_time": 1644742800000, "open": 2926.3, "high": 2926.3, "low": 2916.31, "close": 2916.31, "volume": 10.90388, "close_time": 1644746399999}, {"open_time": 1644746400000, "open": 2914.46, "high": 2935.43, "low": 2908.08, "close": 2931.74, "volume": 74.76951, "close_time": 1644749999999}, {"open_time": 1644750000000, "open": 2931.53, "high": 2944.02, "low": 2929.24, "close": 2929.38, "volume": 39.04818, "close_time": 1644753599999}, {"open_time": 1644753600000, "open": 2926.11, "high": 2948.92, "low": 2925.95, "close": 2936.41, "volume": 55.61526, "close_time": 1644757199999}, {"open_time": 1644757200000, "open": 2929.38, "high": 2947.97, "low": 2929.38, "close": 2942.92, "volume": 19.58254, "close_time": 1644760799999}, {"open_time": 1644760800000, "open": 2939.58, "high": 2953.31, "low": 2909.74, "close": 2932.38, "volume": 112.94873, "close_time": 1644764399999}, {"open_time": 1644764400000, "open": 2931.63, "high": 2941.71, "low": 2919.3, "close": 2919.3, "volume": 52.87369, "close_time": 1644767999999}, {"open_time": 1644768000000, "open": 2921.21, "high": 2921.21, "low": 2877.3, "close": 2886.8, "volume": 138.99969, "close_time": 1644771599999}, {"open_time": 1644771600000, "open": 2885.52, "high": 2893.42, "low": 2867.67, "close": 2888.34, "volume": 87.94439, "close_time": 1644775199999}, {"open_time": 1644775200000, "open": 2889.04, "high": 2901.55, "low": 2837.42, "close": 2849.76, "volume": 327.30262, "close_time": 1644778799999}, {"open_time": 1644778800000, "open": 2849.48, "high": 2867.0, "low": 2838.41, "close": 2859.99, "volume": 151.21394, "close_time": 1644782399999}, {"open_time": 1644782400000, "open": 2854.06, "high": 2901.43, "low": 2849.21, "close": 2901.43, "volume": 91.921, "close_time": 1644785999999}, {"open_time": 1644786000000, "open": 2902.6, "high": 2907.23, "low": 2874.44, "close": 2874.62, "volume": 52.42065, "close_time": 1644789599999}, {"open_time": 1644789600000, "open": 2875.29, "high": 2908.98, "low": 2873.44, "close": 2903.05, "volume": 31.38744, "close_time": 1644793199999}, {"open_time": 1644793200000, "open": 2902.23, "high": 2903.69, "low": 2866.1, "close": 2871.16, "volume": 110.71394, "close_time": 1644796799999}, {"open_time": 1644796800000, "open": 2872.87, "high": 2892.64, "low": 2857.16, "close": 2871.52, "volume": 57.93729, "close_time": 1644800399999}, {"open_time": 1644800400000, "open": 2871.29, "high": 2875.79, "low": 2830.84, "close": 2841.68, "volume": 225.40929, "close_time": 1644803999999}, {"open_time": 1644804000000, "open": 2838.84, "high": 2862.31, "low": 2838.84, "close": 2847.37, "volume": 56.58388, "close_time": 1644807599999}, {"open_time": 1644807600000, "open": 2842.97, "high": 2869.06, "low": 2836.0, "close": 2865.03, "volume": 94.66481, "close_time": 1644811199999}, {"open_time": 1644811200000, "open": 2861.19, "high": 2867.18, "low": 2858.87, "close": 2867.18, "volume": 26.12333, "close_time": 1644814799999}, {"open_time": 1644814800000, "open": 2867.99, "high": 2871.35, "low": 2845.48, "close": 2849.38, "volume": 64.1137, "close_time": 1644818399999}, {"open_time": 1644818400000, "open": 2846.01, "high": 2875.79, "low": 2844.39, "close": 2872.41, "volume": 37.73743, "close_time": 1644821999999}, {"open_time": 1644822000000, "open": 2870.22, "high": 2884.28, "low": 2865.34, "close": 2880.79, "volume": 47.33864, "close_time": 1644825599999}, {"open_time": 1644825600000, "open": 2883.36, "high": 2888.73, "low": 2857.16, "close": 2858.7, "volume": 100.19342, "close_time": 1644829199999}, {"open_time": 1644829200000, "open": 2858.74, "high": 2865.88, "low": 2853.53, "close": 2854.08, "volume": 54.42359, "close_time": 1644832799999}, {"open_time": 1644832800000, "open": 2856.77, "high": 2876.56, "low": 2846.53, "close": 2872.41, "volume": 52.46059, "close_time": 1644836399999}, {"open_time": 1644836400000, "open": 2872.81, "high": 2878.34, "low": 2867.26, "close": 2875.98, "volume": 59.91904, "close_time": 1644839999999}, {"open_time": 1644840000000, "open": 2876.56, "high": 2929.56, "low": 2857.7, "close": 2927.83, "volume": 254.24651, "close_time": 1644843599999}, {"open_time": 1644843600000, "open": 2929.96, "high": 2943.48, "low": 2924.2, "close": 2939.27, "volume": 130.08628, "close_time": 1644847199999}, {"open_time": 1644847200000, "open": 2938.12, "high": 2964.25, "low": 2934.15, "close": 2946.78, "volume": 122.47483, "close_time": 1644850799999}, {"open_time": 1644850800000, "open": 2935.18, "high": 2946.39, "low": 2917.53, "close": 2940.17, "volume": 94.01855, "close_time": 1644854399999}, {"open_time": 1644854400000, "open": 2937.55, "high": 2963.9, "low": 2934.38, "close": 2950.31, "volume": 89.4152, "close_time": 1644857999999}, {"open_time": 1644858000000, "open": 2948.04, "high": 2962.43, "low": 2938.98, "close": 2940.03, "volume": 156.49304, "close_time": 1644861599999}, {"open_time": 1644861600000, "open": 2942.07, "high": 2952.09, "low": 2903.0, "close": 2912.0, "volume": 140.33957, "close_time": 1644865199999}, {"open_time": 1644865200000, "open": 2906.19, "high": 2910.13, "low": 2858.31, "close": 2882.94, "volume": 262.59572, "close_time": 1644868799999}, {"open_time": 1644868800000, "open": 2875.0, "high": 2903.52, "low": 2868.07, "close": 2897.44, "volume": 34.81557, "close_time": 1644872399999}, {"open_time": 1644872400000, "open": 2894.68, "high": 2921.45, "low": 2890.07, "close": 2914.4, "volume": 59.78397, "close_time": 1644875999999}, {"open_time": 1644876000000, "open": 2916.73, "high": 2945.4, "low": 2915.1, "close": 2936.46, "volume": 60.97453, "close_time": 1644879599999}, {"open_time": 1644879600000, "open": 2941.0, "high": 2948.34, "low": 2930.27, "close": 2934.85, "volume": 42.30494, "close_time": 1644883199999}, {"open_time": 1644883200000, "open": 2934.85, "high": 2939.3, "low": 2913.21, "close": 2921.36, "volume": 75.14278, "close_time": 1644886799999}, {"open_time": 1644886800000, "open": 2919.87, "high": 3022.71, "low": 2916.08, "close": 3021.94, "volume": 581.75774, "close_time": 1644890399999}, {"open_time": 1644890400000, "open": 3021.64, "high": 3037.25, "low": 3015.95, "close": 3026.91, "volume": 124.15353, "close_time": 1644893999999}, {"open_time": 1644894000000, "open": 3030.98, "high": 3031.25, "low": 3022.59, "close": 3026.75, "volume": 20.90533, "close_time": 1644897599999}, {"open_time": 1644897600000, "open": 3027.2, "high": 3031.7, "low": 3010.92, "close": 3016.86, "volume": 76.9802, "close_time": 1644901199999}, {"open_time": 1644901200000, "open": 3015.94, "high": 3017.82, "low": 3007.46, "close": 3016.4, "volume": 25.54505, "close_time": 1644904799999}, {"open_time": 1644904800000, "open": 3012.69, "high": 3035.47, "low": 3012.69, "close": 3030.97, "volume": 22.69639, "close_time": 1644908399999}, {"open_time": 1644908400000, "open": 3032.83, "high": 3060.71, "low": 3027.25, "close": 3047.82, "volume": 121.39345, "close_time": 1644911999999}, {"open_time": 1644912000000, "open": 3052.0, "high": 3088.43, "low": 3041.5, "close": 3079.6, "volume": 186.00977, "close_time": 1644915599999}, {"open_time": 1644915600000, "open": 3080.42, "high": 3098.49, "low": 3073.2, "close": 3092.74, "volume": 187.21725, "close_time": 1644919199999}, {"open_time": 1644919200000, "open": 3098.93, "high": 3116.28, "low": 3087.5, "close": 3100.98, "volume": 96.42255, "close_time": 1644922799999}, {"open_time": 1644922800000, "open": 3109.55, "high": 3113.83, "low": 3089.17, "close": 3095.06, "volume": 33.22812, "close_time": 1644926399999}, {"open_time": 1644926400000, "open": 3095.0, "high": 3113.22, "low": 3088.99, "close": 3107.98, "volume": 211.85534, "close_time": 1644929999999}, {"open_time": 1644930000000, "open": 3110.12, "high": 3120.56, "low": 3093.94, "close": 3109.55, "volume": 36.5402, "close_time": 1644933599999}, {"open_time": 1644933600000, "open": 3113.39, "high": 3149.41, "low": 3110.66, "close": 3118.96, "volume": 282.03985, "close_time": 1644937199999}, {"open_time": 1644937200000, "open": 3121.2, "high": 3129.83, "low": 3104.78, "close": 3121.46, "volume": 78.14334, "close_time": 1644940799999}, {"open_time": 1644940800000, "open": 3121.52, "high": 3140.21, "low": 3105.47, "close": 3110.88, "volume": 68.50759, "close_time": 1644944399999}, {"open_time": 1644944400000, "open": 3115.0, "high": 3121.21, "low": 3088.23, "close": 3097.38, "volume": 59.41417, "close_time": 1644947999999}, {"open_time": 1644948000000, "open": 3098.14, "high": 3122.04, "low": 3097.22, "close": 3119.56, "volume": 28.536, "close_time": 1644951599999}, {"open_time": 1644951600000, "open": 3118.26, "high": 3122.32, "low": 3103.76, "close": 3107.1, "volume": 78.05524, "close_time": 1644955199999}, {"open_time": 1644955200000, "open": 3108.08, "high": 3118.21, "low": 3105.59, "close": 3113.34, "volume": 32.43505, "close_time": 1644958799999}, {"open_time": 1644958800000, "open": 3113.33, "high": 3114.52, "low": 3092.03, "close": 3097.38, "volume": 14.97735, "close_time": 1644962399999}, {"open_time": 1644962400000, "open": 3097.77, "high": 3148.06, "low": 3096.54, "close": 3124.38, "volume": 39.96882, "close_time": 1644965999999}, {"open_time": 1644966000000, "open": 3127.19, "high": 3196.25, "low": 3125.35, "close": 3185.0, "volume": 164.95395, "close_time": 1644969599999}, {"open_time": 1644969600000, "open": 3186.07, "high": 3186.07, "low": 3152.86, "close": 3161.04, "volume": 61.6424, "close_time": 1644973199999}, {"open_time": 1644973200000, "open": 3159.56, "high": 3159.56, "low": 3132.43, "close": 3140.0, "volume": 70.30977, "close_time": 1644976799999}, {"open_time": 1644976800000, "open": 3142.89, "high": 3156.13, "low": 3136.24, "close": 3154.17, "volume": 33.10499, "close_time": 1644980399999}, {"open_time": 1644980400000, "open": 3153.12, "high": 3174.36, "low": 3138.9, "close": 3143.18, "volume": 49.9198, "close_time": 1644983999999}, {"open_time": 1644984000000, "open": 3142.12, "high": 3142.12, "low": 3105.36, "close": 3121.29, "volume": 84.05255, "close_time": 1644987599999}, {"open_time": 1644987600000, "open": 3121.29, "high": 3135.94, "low": 3120.82, "close": 3128.9, "volume": 17.71019, "close_time": 1644991199999}, {"open_time": 1644991200000, "open": 3128.51, "high": 3147.85, "low": 3125.77, "close": 3133.91, "volume": 17.79628, "close_time": 1644994799999}, {"open_time": 1644994800000, "open": 3135.22, "high": 3152.17, "low": 3126.4, "close": 3149.86, "volume": 12.08073, "close_time": 1644998399999}, {"open_time": 1644998400000, "open": 3149.36, "high": 3162.81, "low": 3138.48, "close": 3138.51, "volume": 163.49101, "close_time": 1645001999999}, {"open_time": 1645002000000, "open": 3139.39, "high": 3151.9, "low": 3126.63, "close": 3126.63, "volume": 33.30676, "close_time": 1645005599999}, {"open_time": 1645005600000, "open": 3126.51, "high": 3134.13, "low": 3113.17, "close": 3129.4, "volume": 11.18654, "close_time": 1645009199999}, {"open_time": 1645009200000, "open": 3130.85, "high": 3140.75, "low": 3130.58, "close": 3137.96, "volume": 26.31816, "close_time": 1645012799999}, {"open_time": 1645012800000, "open": 3134.58, "high": 3143.22, "low": 3111.38, "close": 3115.59, "volume": 22.15808, "close_time": 1645016399999}, {"open_time": 1645016400000, "open": 3120.74, "high": 3122.89, "low": 3061.48, "close": 3072.07, "volume": 250.89033, "close_time": 1645019999999}, {"open_time": 1645020000000, "open": 3074.12, "high": 3080.78, "low": 3052.64, "close": 3062.02, "volume": 99.76781, "close_time": 1645023599999}, {"open_time": 1645023600000, "open": 3060.74, "high": 3076.0, "low": 3059.01, "close": 3065.1, "volume": 46.5173, "close_time": 1645027199999}, {"open_time": 1645027200000, "open": 3064.95, "high": 3087.73, "low": 3044.07, "close": 3081.0, "volume": 70.51752, "close_time": 1645030799999}, {"open_time": 1645030800000, "open": 3082.67, "high": 3083.95, "low": 3067.8, "close": 3070.0, "volume": 25.20305, "close_time": 1645034399999}, {"open_time": 1645034400000, "open": 3070.16, "high": 3098.49, "low": 3064.0, "close": 3091.44, "volume": 61.29741, "close_time": 1645037999999}, {"open_time": 1645038000000, "open": 3090.93, "high": 3186.88, "low": 3082.25, "close": 3173.28, "volume": 341.35954, "close_time": 1645041599999}, {"open_time": 1645041600000, "open": 3170.92, "high": 3178.75, "low": 3145.94, "close": 3145.94, "volume": 60.22529, "close_time": 1645045199999}, {"open_time": 1645045200000, "open": 3147.92, "high": 3159.82, "low": 3125.89, "close": 3139.94, "volume": 17.38812, "close_time": 1645048799999}, {"open_time": 1645048800000, "open": 3139.85, "high": 3152.65, "low": 3124.99, "close": 3137.5, "volume": 22.1336, "close_time": 1645052399999}, {"open_time": 1645052400000, "open": 3138.3, "high": 3157.22, "low": 3118.11, "close": 3120.69, "volume": 34.36944, "close_time": 1645055999999}, {"open_time": 1645056000000, "open": 3123.31, "high": 3154.02, "low": 3123.27, "close": 3151.64, "volume": 44.70645, "close_time": 1645059599999}, {"open_time": 1645059600000, "open": 3153.68, "high": 3159.83, "low": 3136.06, "close": 3142.84, "volume": 55.97247, "close_time": 1645063199999}, {"open_time": 1645063200000, "open": 3142.17, "high": 3147.71, "low": 3118.75, "close": 3132.52, "volume": 44.49054, "close_time": 1645066799999}, {"open_time": 1645066800000, "open": 3126.56, "high": 3127.34, "low": 3083.14, "close": 3084.35, "volume": 123.80775, "close_time": 1645070399999}, {"open_time": 1645070400000, "open": 3083.15, "high": 3083.15, "low": 3051.88, "close": 3065.29, "volume": 199.9623, "close_time": 1645073999999}, {"open_time": 1645074000000, "open": 3063.57, "high": 3075.02, "low": 3053.65, "close": 3065.86, "volume": 25.00811, "close_time": 1645077599999}, {"open_time": 1645077600000, "open": 3071.61, "high": 3104.3, "low": 3070.42, "close": 3104.08, "volume": 62.90712, "close_time": 1645081199999}, {"open_time": 1645081200000, "open": 3101.61, "high": 3110.3, "low": 3080.99, "close": 3108.91, "volume": 110.67378, "close_time": 1645084799999}, {"open_time": 1645084800000, "open": 3111.11, "high": 3135.12, "low": 3035.52, "close": 3064.99, "volume": 519.96819, "close_time": 1645088399999}, {"open_time": 1645088400000, "open": 3064.1, "high": 3071.79, "low": 3035.94, "close": 3062.2, "volume": 123.40309, "close_time": 1645091999999}, {"open_time": 1645092000000, "open": 3058.2, "high": 3076.68, "low": 3038.5, "close": 3047.35, "volume": 56.42415, "close_time": 1645095599999}, {"open_time": 1645095600000, "open": 3048.99, "high": 3066.62, "low": 3044.17, "close": 3066.62, "volume": 14.75745, "close_time": 1645099199999}, {"open_time": 1645099200000, "open": 3063.18, "high": 3086.33, "low": 3057.77, "close": 3064.53, "volume": 38.02436, "close_time": 1645102799999}, {"open_time": 1645102800000, "open": 3067.51, "high": 3070.92, "low": 2986.1, "close": 2995.08, "volume": 526.854, "close_time": 1645106399999}, {"open_time": 1645106400000, "open": 2993.27, "high": 3017.33, "low": 2962.22, "close": 2971.86, "volume": 188.02075, "close_time": 1645109999999}, {"open_time": 1645110000000, "open": 2970.91, "high": 2994.34, "low": 2966.18, "close": 2990.27, "volume": 98.51636, "close_time": 1645113599999}, {"open_time": 1645113600000, "open": 2988.66, "high": 3004.32, "low": 2965.46, "close": 2981.07, "volume": 741.97469, "close_time": 1645117199999}, {"open_time": 1645117200000, "open": 2979.82, "high": 2981.55, "low": 2936.26, "close": 2949.87, "volume": 171.52412, "close_time": 1645120799999}, {"open_time": 1645120800000, "open": 2949.56, "high": 2956.33, "low": 2883.7, "close": 2922.57, "volume": 504.61501, "close_time": 1645124399999}, {"open_time": 1645124400000, "open": 2917.97, "high": 2921.86, "low": 2891.98, "close": 2910.94, "volume": 72.7231, "close_time": 1645127999999}, {"open_time": 1645128000000, "open": 2908.75, "high": 2914.62, "low": 2882.53, "close": 2898.57, "volume": 181.62083, "close_time": 1645131599999}, {"open_time": 1645131600000, "open": 2898.38, "high": 2907.72, "low": 2852.69, "close": 2896.41, "volume": 224.22232, "close_time": 1645135199999}, {"open_time": 1645135200000, "open": 2893.69, "high": 2903.52, "low": 2871.59, "close": 2898.97, "volume": 75.56662, "close_time": 1645138799999}, {"open_time": 1645138800000, "open": 2898.0, "high": 2899.74, "low": 2874.18, "close": 2895.29, "volume": 47.74526, "close_time": 1645142399999}, {"open_time": 1645142400000, "open": 2890.8, "high": 2894.22, "low": 2862.03, "close": 2891.67, "volume": 36.45401, "close_time": 1645145999999}, {"open_time": 1645146000000, "open": 2892.64, "high": 2918.49, "low": 2869.76, "close": 2909.73, "volume": 102.52914, "close_time": 1645149599999}, {"open_time": 1645149600000, "open": 2912.61, "high": 2918.84, "low": 2895.18, "close": 2906.23, "volume": 33.42743, "close_time": 1645153199999}, {"open_time": 1645153200000, "open": 2905.68, "high": 2911.81, "low": 2897.89, "close": 2908.49, "volume": 22.65989, "close_time": 1645156799999}, {"open_time": 1645156800000, "open": 2908.07, "high": 2911.91, "low": 2876.63, "close": 2876.63, "volume": 69.67615, "close_time": 1645160399999}, {"open_time": 1645160400000, "open": 2877.77, "high": 2900.56, "low": 2877.77, "close": 2897.96, "volume": 52.54103, "close_time": 1645163999999}, {"open_time": 1645164000000, "open": 2895.32, "high": 2913.49, "low": 2895.03, "close": 2905.86, "volume": 24.3713, "close_time": 1645167599999}, {"open_time": 1645167600000, "open": 2904.15, "high": 2916.36, "low": 2895.53, "close": 2902.04, "volume": 107.75223, "close_time": 1645171199999}, {"open_time": 1645171200000, "open": 2905.37, "high": 2943.74, "low": 2905.37, "close": 2943.74, "volume": 106.90618, "close_time": 1645174799999}, {"open_time": 1645174800000, "open": 2938.78, "high": 2939.61, "low": 2925.65, "close": 2931.14, "volume": 25.14092, "close_time": 1645178399999}, {"open_time": 1645178400000, "open": 2924.57, "high": 2924.57, "low": 2907.66, "close": 2917.96, "volume": 22.16729, "close_time": 1645181999999}, {"open_time": 1645182000000, "open": 2916.43, "high": 2917.59, "low": 2873.49, "close": 2878.39, "volume": 126.84974, "close_time": 1645185599999}, {"open_time": 1645185600000, "open": 2880.4, "high": 2907.79, "low": 2869.47, "close": 2901.32, "volume": 136.79484, "close_time": 1645189199999}, {"open_time": 1645189200000, "open": 2899.29, "high": 2902.71, "low": 2876.54, "close": 2900.02, "volume": 65.75882, "close_time": 1645192799999}, {"open_time": 1645192800000, "open": 2900.02, "high": 2907.01, "low": 2798.45, "close": 2852.31, "volume": 588.03242, "close_time": 1645196399999}, {"open_time": 1645196400000, "open": 2851.85, "high": 2868.17, "low": 2788.89, "close": 2797.02, "volume": 589.89275, "close_time": 1645199999999}, {"open_time": 1645200000000, "open": 2798.78, "high": 2825.42, "low": 2765.79, "close": 2784.74, "volume": 679.52639, "close_time": 1645203599999}, {"open_time": 1645203600000, "open": 2789.8, "high": 2811.85, "low": 2773.55, "close": 2784.9, "volume": 146.43261, "close_time": 1645207199999}, {"open_time": 1645207200000, "open": 2775.0, "high": 2797.86, "low": 2752.63, "close": 2795.6, "volume": 94.83576, "close_time": 1645210799999}, {"open_time": 1645210800000, "open": 2797.94, "high": 2812.12, "low": 2783.79, "close": 2797.85, "volume": 122.70876, "close_time": 1645214399999}, {"open_time": 1645214400000, "open": 2803.03, "high": 2807.65, "low": 2772.39, "close": 2789.62, "volume": 99.11877, "close_time": 1645217999999}, {"open_time": 1645218000000, "open": 2788.87, "high": 2805.97, "low": 2780.18, "close": 2780.18, "volume": 110.94769, "close_time": 1645221599999}, {"open_time": 1645221600000, "open": 2780.0, "high": 2791.5, "low": 2754.78, "close": 2774.35, "volume": 99.30215, "close_time": 1645225199999}, {"open_time": 1645225200000, "open": 2772.44, "high": 2790.01, "low": 2769.93, "close": 2785.18, "volume": 31.88494, "close_time": 1645228799999}, {"open_time": 1645228800000, "open": 2780.87, "high": 2811.5, "low": 2767.65, "close": 2811.5, "volume": 35.91052, "close_time": 1645232399999}, {"open_time": 1645232400000, "open": 2809.07, "high": 2830.34, "low": 2807.35, "close": 2821.33, "volume": 78.15421, "close_time": 1645235999999}, {"open_time": 1645236000000, "open": 2818.23, "high": 2820.92, "low": 2810.11, "close": 2818.36, "volume": 7.78062, "close_time": 1645239599999}, {"open_time": 1645239600000, "open": 2816.76, "high": 2825.2, "low": 2803.52, "close": 2805.37, "volume": 12.10962, "close_time": 1645243199999}, {"open_time": 1645243200000, "open": 2807.6, "high": 2818.66, "low": 2796.76, "close": 2811.04, "volume": 48.07369, "close_time": 1645246799999}, {"open_time": 1645246800000, "open": 2816.26, "high": 2820.0, "low": 2802.76, "close": 2805.28, "volume": 24.37968, "close_time": 1645250399999}, {"open_time": 1645250400000, "open": 2808.6, "high": 2826.68, "low": 2805.21, "close": 2821.62, "volume": 15.97128, "close_time": 1645253999999}, {"open_time": 1645254000000, "open": 2821.57, "high": 2823.58, "low": 2808.24, "close": 2810.97, "volume": 20.36675, "close_time": 1645257599999}, {"open_time": 1645257600000, "open": 2812.53, "high": 2815.9, "low": 2780.43, "close": 2786.88, "volume": 73.04031, "close_time": 1645261199999}, {"open_time": 1645261200000, "open": 2780.0, "high": 2789.83, "low": 2774.22, "close": 2784.35, "volume": 125.42258, "close_time": 1645264799999}, {"open_time": 1645264800000, "open": 2785.7, "high": 2787.36, "low": 2762.26, "close": 2779.72, "volume": 88.8707, "close_time": 1645268399999}, {"open_time": 1645268400000, "open": 2780.0, "high": 2782.59, "low": 2708.63, "close": 2722.13, "volume": 414.37127, "close_time": 1645271999999}, {"open_time": 1645272000000, "open": 2723.11, "high": 2733.51, "low": 2701.71, "close": 2707.88, "volume": 114.37967, "close_time": 1645275599999}, {"open_time": 1645275600000, "open": 2706.75, "high": 2747.47, "low": 2695.55, "close": 2745.5, "volume": 139.63965, "close_time": 1645279199999}, {"open_time": 1645279200000, "open": 2740.22, "high": 2740.22, "low": 2723.01, "close": 2734.3, "volume": 17.53459, "close_time": 1645282799999}, {"open_time": 1645282800000, "open": 2721.16, "high": 2751.12, "low": 2719.93, "close": 2748.8, "volume": 48.78641, "close_time": 1645286399999}, {"open_time": 1645286400000, "open": 2746.32, "high": 2794.62, "low": 2744.0, "close": 2749.58, "volume": 134.00568, "close_time": 1645289999999}, {"open_time": 1645290000000, "open": 2745.94, "high": 2765.14, "low": 2742.42, "close": 2765.02, "volume": 20.69744, "close_time": 1645293599999}, {"open_time": 1645293600000, "open": 2760.69, "high": 2761.15, "low": 2747.37, "close": 2748.3, "volume": 29.34958, "close_time": 1645297199999}, {"open_time": 1645297200000, "open": 2748.3, "high": 2753.01, "low": 2738.94, "close": 2742.58, "volume": 28.26152, "close_time": 1645300799999}, {"open_time": 1645300800000, "open": 2743.68, "high": 2760.61, "low": 2743.12, "close": 2758.81, "volume": 26.6226, "close_time": 1645304399999}, {"open_time": 1645304400000, "open": 2759.07, "high": 2759.07, "low": 2734.03, "close": 2740.47, "volume": 52.94059, "close_time": 1645307999999}, {"open_time": 1645308000000, "open": 2741.8, "high": 2746.85, "low": 2728.62, "close": 2743.65, "volume": 34.54305, "close_time": 1645311599999}, {"open_time": 1645311600000, "open": 2741.79, "high": 2766.5, "low": 2737.46, "close": 2760.6, "volume": 11.46615, "close_time": 1645315199999}, {"open_time": 1645315200000, "open": 2760.86, "high": 2761.43, "low": 2726.31, "close": 2726.31, "volume": 40.50355, "close_time": 1645318799999}, {"open_time": 1645318800000, "open": 2728.04, "high": 2744.32, "low": 2705.97, "close": 2742.46, "volume": 176.75939, "close_time": 1645322399999}, {"open_time": 1645322400000, "open": 2732.85, "high": 2741.06, "low": 2710.35, "close": 2710.35, "volume": 73.98077, "close_time": 1645325999999}, {"open_time": 1645326000000, "open": 2713.33, "high": 2720.35, "low": 2698.01, "close": 2711.05, "volume": 132.09852, "close_time": 1645329599999}, {"open_time": 1645329600000, "open": 2715.95, "high": 2718.14, "low": 2679.3, "close": 2682.57, "volume": 575.74538, "close_time": 1645333199999}, {"open_time": 1645333200000, "open": 2684.11, "high": 2691.99, "low": 2655.73, "close": 2658.39, "volume": 111.54811, "close_time": 1645336799999}, {"open_time": 1645336800000, "open": 2658.41, "high": 2665.99, "low": 2620.97, "close": 2639.75, "volume": 524.07633, "close_time": 1645340399999}, {"open_time": 1645340400000, "open": 2635.96, "high": 2656.07, "low": 2630.95, "close": 2653.54, "volume": 131.64666, "close_time": 1645343999999}, {"open_time": 1645344000000, "open": 2652.13, "high": 2652.13, "low": 2603.93, "close": 2604.45, "volume": 280.41009, "close_time": 1645347599999}, {"open_time": 1645347600000, "open": 2603.19, "high": 2632.84, "low": 2599.38, "close": 2619.07, "volume": 158.84805, "close_time": 1645351199999}, {"open_time": 1645351200000, "open": 2629.93, "high": 2641.76, "low": 2613.79, "close": 2614.09, "volume": 34.04978, "close_time": 1645354799999}, {"open_time": 1645354800000, "open": 2615.23, "high": 2646.94, "low": 2610.43, "close": 2646.94, "volume": 36.78962, "close_time": 1645358399999}, {"open_time": 1645358400000, "open": 2644.6, "high": 2664.19, "low": 2622.03, "close": 2622.03, "volume": 64.32437, "close_time": 1645361999999}, {"open_time": 1645362000000, "open": 2625.5, "high": 2640.8, "low": 2620.18, "close": 2640.8, "volume": 31.34819, "close_time": 1645365599999}, {"open_time": 1645365600000, "open": 2634.72, "high": 2634.72, "low": 2601.15, "close": 2625.7, "volume": 107.49187, "close_time": 1645369199999}, {"open_time": 1645369200000, "open": 2624.82, "high": 2661.23, "low": 2624.76, "close": 2655.11, "volume": 180.32924, "close_time": 1645372799999}, {"open_time": 1645372800000, "open": 2659.42, "high": 2676.57, "low": 2632.42, "close": 2645.74, "volume": 107.33158, "close_time": 1645376399999}, {"open_time": 1645376400000, "open": 2649.31, "high": 2659.59, "low": 2639.96, "close": 2647.07, "volume": 39.67112, "close_time": 1645379999999}, {"open_time": 1645380000000, "open": 2647.07, "high": 2668.73, "low": 2641.46, "close": 2664.71, "volume": 73.59752, "close_time": 1645383599999}, {"open_time": 1645383600000, "open": 2658.96, "high": 2660.0, "low": 2644.53, "close": 2648.42, "volume": 39.34232, "close_time": 1645387199999}, {"open_time": 1645387200000, "open": 2649.64, "high": 2649.65, "low": 2623.21, "close": 2626.17, "volume": 34.47139, "close_time": 1645390799999}, {"open_time": 1645390800000, "open": 2626.73, "high": 2626.73, "low": 2576.45, "close": 2597.75, "volume": 247.93765, "close_time": 1645394399999}, {"open_time": 1645394400000, "open": 2599.58, "high": 2654.64, "low": 2599.58, "close": 2651.81, "volume": 127.81502, "close_time": 1645397999999}, {"open_time": 1645398000000, "open": 2652.48, "high": 2664.85, "low": 2618.75, "close": 2618.75, "volume": 181.97543, "close_time": 1645401599999}, {"open_time": 1645401600000, "open": 2622.16, "high": 2669.97, "low": 2605.07, "close": 2668.42, "volume": 155.43358, "close_time": 1645405199999}, {"open_time": 1645405200000, "open": 2667.2, "high": 2733.5, "low": 2659.0, "close": 2713.8, "volume": 292.05634, "close_time": 1645408799999}, {"open_time": 1645408800000, "open": 2717.58, "high": 2730.76, "low": 2712.94, "close": 2720.22, "volume": 188.42235, "close_time": 1645412399999}, {"open_time": 1645412400000, "open": 2722.97, "high": 2740.2, "low": 2704.81, "close": 2711.34, "volume": 200.64897, "close_time": 1645415999999}, {"open_time": 1645416000000, "open": 2713.36, "high": 2749.38, "low": 2713.36, "close": 2742.92, "volume": 168.62863, "close_time": 1645419599999}, {"open_time": 1645419600000, "open": 2745.03, "high": 2756.63, "low": 2733.07, "close": 2737.14, "volume": 81.77121, "close_time": 1645423199999}, {"open_time": 1645423200000, "open": 2736.15, "high": 2743.66, "low": 2728.62, "close": 2741.62, "volume": 71.07081, "close_time": 1645426799999}, {"open_time": 1645426800000, "open": 2744.59, "high": 2755.46, "low": 2734.59, "close": 2746.3, "volume": 102.56645, "close_time": 1645430399999}, {"open_time": 1645430400000, "open": 2748.83, "high": 2758.7, "low": 2718.13, "close": 2718.13, "volume": 93.66785, "close_time": 1645433999999}, {"open_time": 1645434000000, "open": 2717.79, "high": 2728.78, "low": 2707.6, "close": 2715.49, "volume": 37.29798, "close_time": 1645437599999}, {"open_time": 1645437600000, "open": 2709.34, "high": 2719.33, "low": 2666.98, "close": 2680.5, "volume": 133.7151, "close_time": 1645441199999}, {"open_time": 1645441200000, "open": 2679.35, "high": 2690.45, "low": 2605.77, "close": 2630.81, "volume": 310.29204, "close_time": 1645444799999}, {"open_time": 1645444800000, "open": 2628.45, "high": 2634.99, "low": 2592.05, "close": 2608.07, "volume": 183.33026, "close_time": 1645448399999}, {"open_time": 1645448400000, "open": 2610.99, "high": 2623.22, "low": 2581.3, "close": 2609.06, "volume": 181.64136, "close_time": 1645451999999}, {"open_time": 1645452000000, "open": 2604.73, "high": 2725.69, "low": 2600.4, "close": 2703.0, "volume": 641.76005, "close_time": 1645455599999}, {"open_time": 1645455600000, "open": 2701.86, "high": 2750.35, "low": 2700.95, "close": 2732.81, "volume": 354.00947, "close_time": 1645459199999}, {"open_time": 1645459200000, "open": 2732.75, "high": 2735.17, "low": 2704.68, "close": 2712.5, "volume": 193.83102, "close_time": 1645462799999}, {"open_time": 1645462800000, "open": 2712.51, "high": 2731.1, "low": 2690.29, "close": 2694.08, "volume": 199.75261, "close_time": 1645466399999}, {"open_time": 1645466400000, "open": 2697.51, "high": 2702.62, "low": 2606.06, "close": 2640.04, "volume": 580.64074, "close_time": 1645469999999}, {"open_time": 1645470000000, "open": 2637.19, "high": 2661.1, "low": 2616.7, "close": 2651.92, "volume": 725.54689, "close_time": 1645473599999}, {"open_time": 1645473600000, "open": 2646.43, "high": 2664.85, "low": 2629.72, "close": 2648.71, "volume": 112.24144, "close_time": 1645477199999}, {"open_time": 1645477200000, "open": 2651.74, "high": 2675.37, "low": 2575.64, "close": 2579.28, "volume": 530.80852, "close_time": 1645480799999}, {"open_time": 1645480800000, "open": 2577.46, "high": 2640.0, "low": 2568.52, "close": 2617.36, "volume": 434.67891, "close_time": 1645484399999}, {"open_time": 1645484400000, "open": 2617.26, "high": 2626.42, "low": 2558.74, "close": 2567.91, "volume": 552.27552, "close_time": 1645487999999}, {"open_time": 1645488000000, "open": 2574.93, "high": 2606.86, "low": 2552.55, "close": 2595.94, "volume": 247.58699, "close_time": 1645491599999}, {"open_time": 1645491600000, "open": 2596.55, "high": 2621.15, "low": 2567.6, "close": 2595.82, "volume": 209.00961, "close_time": 1645495199999}, {"open_time": 1645495200000, "open": 2600.38, "high": 2600.38, "low": 2565.65, "close": 2574.44, "volume": 100.96253, "close_time": 1645498799999}, {"open_time": 1645498800000, "open": 2570.57, "high": 2570.57, "low": 2507.66, "close": 2517.45, "volume": 374.69342, "close_time": 1645502399999}, {"open_time": 1645502400000, "open": 2519.52, "high": 2539.51, "low": 2507.07, "close": 2509.34, "volume": 131.48777, "close_time": 1645505999999}, {"open_time": 1645506000000, "open": 2510.46, "high": 2548.04, "low": 2500.0, "close": 2507.08, "volume": 201.306, "close_time": 1645509599999}, {"open_time": 1645509600000, "open": 2503.13, "high": 2533.78, "low": 2502.55, "close": 2533.78, "volume": 159.78822, "close_time": 1645513199999}, {"open_time": 1645513200000, "open": 2527.15, "high": 2535.81, "low": 2507.36, "close": 2514.49, "volume": 300.7859, "close_time": 1645516799999}, {"open_time": 1645516800000, "open": 2517.5, "high": 2555.08, "low": 2513.9, "close": 2550.63, "volume": 101.95601, "close_time": 1645520399999}, {"open_time": 1645520400000, "open": 2551.24, "high": 2557.65, "low": 2536.83, "close": 2549.94, "volume": 56.47359, "close_time": 1645523999999}, {"open_time": 1645524000000, "open": 2542.07, "high": 2604.54, "low": 2539.78, "close": 2597.7, "volume": 255.44783, "close_time": 1645527599999}, {"open_time": 1645527600000, "open": 2596.38, "high": 2601.07, "low": 2578.24, "close": 2588.29, "volume": 57.92554, "close_time": 1645531199999}, {"open_time": 1645531200000, "open": 2587.79, "high": 2623.69, "low": 2567.0, "close": 2602.59, "volume": 172.66773, "close_time": 1645534799999}, {"open_time": 1645534800000, "open": 2599.78, "high": 2623.22, "low": 2576.94, "close": 2612.12, "volume": 96.58426, "close_time": 1645538399999}, {"open_time": 1645538400000, "open": 2615.27, "high": 2659.59, "low": 2570.55, "close": 2643.43, "volume": 434.17122, "close_time": 1645541999999}, {"open_time": 1645542000000, "open": 2645.61, "high": 2665.99, "low": 2618.37, "close": 2620.89, "volume": 198.39117, "close_time": 1645545599999}, {"open_time": 1645545600000, "open": 2629.06, "high": 2633.74, "low": 2587.34, "close": 2600.0, "volume": 196.5723, "close_time": 1645549199999}, {"open_time": 1645549200000, "open": 2603.01, "high": 2612.2, "low": 2582.38, "close": 2594.6, "volume": 59.65593, "close_time": 1645552799999}, {"open_time": 1645552800000, "open": 2595.24, "high": 2612.2, "low": 2584.64, "close": 2591.06, "volume": 44.93503, "close_time": 1645556399999}, {"open_time": 1645556400000, "open": 2591.98, "high": 2639.41, "low": 2580.35, "close": 2634.79, "volume": 285.54982, "close_time": 1645559999999}, {"open_time": 1645560000000, "open": 2639.63, "high": 2644.44, "low": 2590.43, "close": 2599.78, "volume": 51.115, "close_time": 1645563599999}, {"open_time": 1645563600000, "open": 2600.31, "high": 2621.36, "low": 2600.31, "close": 2602.47, "volume": 52.67917, "close_time": 1645567199999}, {"open_time": 1645567200000, "open": 2604.74, "high": 2612.93, "low": 2592.16, "close": 2602.1, "volume": 96.06067, "close_time": 1645570799999}, {"open_time": 1645570800000, "open": 2606.25, "high": 2655.62, "low": 2605.8, "close": 2634.38, "volume": 159.80038, "close_time": 1645574399999}, {"open_time": 1645574400000, "open": 2638.39, "high": 2654.52, "low": 2620.97, "close": 2626.88, "volume": 129.82775, "close_time": 1645577999999}, {"open_time": 1645578000000, "open": 2625.03, "high": 2626.86, "low": 2610.4, "close": 2623.8, "volume": 63.92834, "close_time": 1645581599999}, {"open_time": 1645581600000, "open": 2622.8, "high": 2652.64, "low": 2598.08, "close": 2614.28, "volume": 145.51279, "close_time": 1645585199999}, {"open_time": 1645585200000, "open": 2609.69, "high": 2624.92, "low": 2609.69, "close": 2623.91, "volume": 33.23974, "close_time": 1645588799999}, {"open_time": 1645588800000, "open": 2623.06, "high": 2659.65, "low": 2623.06, "close": 2652.53, "volume": 52.45594, "close_time": 1645592399999}, {"open_time": 1645592400000, "open": 2654.52, "high": 2664.33, "low": 2643.28, "close": 2657.86, "volume": 64.48956, "close_time": 1645595999999}, {"open_time": 1645596000000, "open": 2661.31, "high": 2675.37, "low": 2655.17, "close": 2659.6, "volume": 67.76692, "close_time": 1645599599999}, {"open_time": 1645599600000, "open": 2664.36, "high": 2698.67, "low": 2664.36, "close": 2694.43, "volume": 41.33537, "close_time": 1645603199999}, {"open_time": 1645603200000, "open": 2696.51, "high": 2721.06, "low": 2682.92, "close": 2701.31, "volume": 196.45942, "close_time": 1645606799999}, {"open_time": 1645606800000, "open": 2703.34, "high": 2723.11, "low": 2700.21, "close": 2713.41, "volume": 115.07981, "close_time": 1645610399999}, {"open_time": 1645610400000, "open": 2715.24, "high": 2724.11, "low": 2701.07, "close": 2717.54, "volume": 41.108, "close_time": 1645613999999}, {"open_time": 1645614000000, "open": 2719.04, "high": 2738.3, "low": 2704.79, "close": 2717.76, "volume": 150.74202, "close_time": 1645617599999}, {"open_time": 1645617600000, "open": 2721.11, "high": 2749.87, "low": 2717.67, "close": 2736.18, "volume": 58.27994, "close_time": 1645621199999}, {"open_time": 1645621200000, "open": 2741.03, "high": 2752.11, "low": 2726.84, "close": 2732.9, "volume": 59.03727, "close_time": 1645624799999}, {"open_time": 1645624800000, "open": 2732.63, "high": 2737.08, "low": 2703.38, "close": 2703.83, "volume": 62.9678, "close_time": 1645628399999}, {"open_time": 1645628400000, "open": 2708.28, "high": 2708.28, "low": 2683.81, "close": 2687.54, "volume": 76.90361, "close_time": 1645631999999}, {"open_time": 1645632000000, "open": 2687.05, "high": 2716.59, "low": 2677.6, "close": 2712.51, "volume": 38.89458, "close_time": 1645635599999}, {"open_time": 1645635600000, "open": 2712.28, "high": 2730.0, "low": 2663.14, "close": 2663.14, "volume": 111.21941, "close_time": 1645639199999}, {"open_time": 1645639200000, "open": 2663.14, "high": 2668.22, "low": 2638.15, "close": 2648.05, "volume": 166.94832, "close_time": 1645642799999}, {"open_time": 1645642800000, "open": 2652.43, "high": 2663.04, "low": 2620.0, "close": 2633.16, "volume": 52.07541, "close_time": 1645646399999}, {"open_time": 1645646400000, "open": 2623.8, "high": 2640.85, "low": 2610.0, "close": 2621.7, "volume": 72.33494, "close_time": 1645649999999}, {"open_time": 1645650000000, "open": 2623.27, "high": 2633.74, "low": 2608.81, "close": 2622.76, "volume": 39.28583, "close_time": 1645653599999}, {"open_time": 1645653600000, "open": 2617.25, "high": 2637.82, "low": 2596.84, "close": 2634.07, "volume": 41.24763, "close_time": 1645657199999}, {"open_time": 1645657200000, "open": 2633.68, "high": 2633.9, "low": 2575.95, "close": 2575.95, "volume": 147.50302, "close_time": 1645660799999}, {"open_time": 1645660800000, "open": 2578.77, "high": 2593.08, "low": 2559.39, "close": 2560.37, "volume": 79.47408, "close_time": 1645664399999}, {"open_time": 1645664400000, "open": 2560.69, "high": 2576.19, "low": 2546.87, "close": 2572.53, "volume": 63.41863, "close_time": 1645667999999}, {"open_time": 1645668000000, "open": 2572.39, "high": 2576.07, "low": 2490.3, "close": 2498.21, "volume": 545.33366, "close_time": 1645671599999}, {"open_time": 1645671600000, "open": 2491.7, "high": 2496.54, "low": 2388.0, "close": 2397.4, "volume": 765.17076, "close_time": 1645675199999}, {"open_time": 1645675200000, "open": 2396.46, "high": 2409.95, "low": 2355.77, "close": 2400.31, "volume": 525.71627, "close_time": 1645678799999}, {"open_time": 1645678800000, "open": 2402.46, "high": 2406.38, "low": 2300.87, "close": 2335.67, "volume": 528.15857, "close_time": 1645682399999}, {"open_time": 1645682400000, "open": 2335.67, "high": 2355.57, "low": 2328.52, "close": 2337.19, "volume": 163.16563, "close_time": 1645685999999}, {"open_time": 1645686000000, "open": 2341.14, "high": 2397.88, "low": 2301.69, "close": 2369.89, "volume": 443.04811, "close_time": 1645689599999}, {"open_time": 1645689600000, "open": 2368.06, "high": 2420.3, "low": 2360.52, "close": 2381.88, "volume": 537.19696, "close_time": 1645693199999}, {"open_time": 1645693200000, "open": 2375.28, "high": 2409.76, "low": 2365.9, "close": 2370.27, "volume": 132.41052, "close_time": 1645696799999}, {"open_time": 1645696800000, "open": 2368.44, "high": 2378.67, "low": 2332.26, "close": 2359.14, "volume": 164.70883, "close_time": 1645700399999}, {"open_time": 1645700400000, "open": 2362.28, "high": 2396.34, "low": 2335.1, "close": 2395.24, "volume": 135.92252, "close_time": 1645703999999}, {"open_time": 1645704000000, "open": 2393.9, "high": 2394.72, "low": 2358.48, "close": 2363.43, "volume": 106.97387, "close_time": 1645707599999}, {"open_time": 1645707600000, "open": 2365.0, "high": 2411.21, "low": 2350.44, "close": 2391.47, "volume": 126.35779, "close_time": 1645711199999}, {"open_time": 1645711200000, "open": 2393.22, "high": 2444.7, "low": 2375.42, "close": 2438.73, "volume": 262.87154, "close_time": 1645714799999}, {"open_time": 1645714800000, "open": 2436.49, "high": 2476.87, "low": 2416.13, "close": 2462.48, "volume": 211.78472, "close_time": 1645718399999}, {"open_time": 1645718400000, "open": 2456.08, "high": 2490.0, "low": 2451.05, "close": 2476.1, "volume": 126.28254, "close_time": 1645721999999}, {"open_time": 1645722000000, "open": 2470.8, "high": 2473.51, "low": 2430.0, "close": 2440.09, "volume": 130.65349, "close_time": 1645725599999}, {"open_time": 1645725600000, "open": 2437.57, "high": 2555.08, "low": 2433.59, "close": 2526.24, "volume": 212.52247, "close_time": 1645729199999}, {"open_time": 1645729200000, "open": 2528.62, "high": 2599.88, "low": 2514.44, "close": 2598.05, "volume": 320.73864, "close_time": 1645732799999}, {"open_time": 1645732800000, "open": 2600.0, "high": 2739.31, "low": 2597.71, "close": 2649.26, "volume": 1227.69911, "close_time": 1645736399999}, {"open_time": 1645736400000, "open": 2653.88, "high": 2655.07, "low": 2618.75, "close": 2629.2, "volume": 103.62032, "close_time": 1645739999999}, {"open_time": 1645740000000, "open": 2639.84, "high": 2642.85, "low": 2544.92, "close": 2564.95, "volume": 165.90828, "close_time": 1645743599999}, {"open_time": 1645743600000, "open": 2565.65, "high": 2603.59, "low": 2565.65, "close": 2598.81, "volume": 77.67262, "close_time": 1645747199999}, {"open_time": 1645747200000, "open": 2598.93, "high": 2629.68, "low": 2583.57, "close": 2586.78, "volume": 57.97663, "close_time": 1645750799999}, {"open_time": 1645750800000, "open": 2585.0, "high": 2647.74, "low": 2584.08, "close": 2630.7, "volume": 71.58502, "close_time": 1645754399999}, {"open_time": 1645754400000, "open": 2631.51, "high": 2649.0, "low": 2624.92, "close": 2638.37, "volume": 44.97402, "close_time": 1645757999999}, {"open_time": 1645758000000, "open": 2638.39, "high": 2640.36, "low": 2606.94, "close": 2636.47, "volume": 48.32093, "close_time": 1645761599999}, {"open_time": 1645761600000, "open": 2637.96, "high": 2637.96, "low": 2612.5, "close": 2619.65, "volume": 13.02108, "close_time": 1645765199999}, {"open_time": 1645765200000, "open": 2616.08, "high": 2622.96, "low": 2585.0, "close": 2604.9, "volume": 60.48072, "close_time": 1645768799999}, {"open_time": 1645768800000, "open": 2607.47, "high": 2637.31, "low": 2597.31, "close": 2633.73, "volume": 30.3472, "close_time": 1645772399999}, {"open_time": 1645772400000, "open": 2633.61, "high": 2645.52, "low": 2608.81, "close": 2608.81, "volume": 100.51007, "close_time": 1645775999999}, {"open_time": 1645776000000, "open": 2614.39, "high": 2617.16, "low": 2591.93, "close": 2606.39, "volume": 27.66966, "close_time": 1645779599999}, {"open_time": 1645779600000, "open": 2607.34, "high": 2624.55, "low": 2572.15, "close": 2615.98, "volume": 98.22411, "close_time": 1645783199999}, {"open_time": 1645783200000, "open": 2622.42, "high": 2625.44, "low": 2606.06, "close": 2612.8, "volume": 17.1935, "close_time": 1645786799999}, {"open_time": 1645786800000, "open": 2610.14, "high": 2640.36, "low": 2598.42, "close": 2638.13, "volume": 52.49653, "close_time": 1645790399999}, {"open_time": 1645790400000, "open": 2634.42, "high": 2714.08, "low": 2634.42, "close": 2706.02, "volume": 146.82368, "close_time": 1645793999999}, {"open_time": 1645794000000, "open": 2709.45, "high": 2733.34, "low": 2702.3, "close": 2707.9, "volume": 482.46806, "close_time": 1645797599999}, {"open_time": 1645797600000, "open": 2707.38, "high": 2715.97, "low": 2677.53, "close": 2677.53, "volume": 187.94697, "close_time": 1645801199999}, {"open_time": 1645801200000, "open": 2677.32, "high": 2743.81, "low": 2656.7, "close": 2735.78, "volume": 88.34012, "close_time": 1645804799999}, {"open_time": 1645804800000, "open": 2728.57, "high": 2745.48, "low": 2703.2, "close": 2722.82, "volume": 68.86279, "close_time": 1645808399999}, {"open_time": 1645808400000, "open": 2722.34, "high": 2731.65, "low": 2684.59, "close": 2694.36, "volume": 62.63997, "close_time": 1645811999999}, {"open_time": 1645812000000, "open": 2697.93, "high": 2700.0, "low": 2668.0, "close": 2672.4, "volume": 70.44869, "close_time": 1645815599999}, {"open_time": 1645815600000, "open": 2678.43, "high": 2704.08, "low": 2666.66, "close": 2681.71, "volume": 17.62719, "close_time": 1645819199999}, {"open_time": 1645819200000, "open": 2679.37, "high": 2718.91, "low": 2669.87, "close": 2714.69, "volume": 60.58967, "close_time": 1645822799999}, {"open_time": 1645822800000, "open": 2715.79, "high": 2728.78, "low": 2701.63, "close": 2707.01, "volume": 14.59488, "close_time": 1645826399999}, {"open_time": 1645826400000, "open": 2708.19, "high": 2798.15, "low": 2693.08, "close": 2791.27, "volume": 650.04042, "close_time": 1645829999999}, {"open_time": 1645830000000, "open": 2787.84, "high": 2834.91, "low": 2750.5, "close": 2768.6, "volume": 1042.99526, "close_time": 1645833599999}, {"open_time": 1645833600000, "open": 2768.71, "high": 2875.36, "low": 2761.76, "close": 2832.59, "volume": 714.06875, "close_time": 1645837199999}, {"open_time": 1645837200000, "open": 2827.34, "high": 2843.39, "low": 2807.16, "close": 2819.71, "volume": 95.49171, "close_time": 1645840799999}, {"open_time": 1645840800000, "open": 2817.61, "high": 2823.48, "low": 2800.31, "close": 2801.7, "volume": 122.68808, "close_time": 1645844399999}, {"open_time": 1645844400000, "open": 2803.95, "high": 2804.97, "low": 2782.22, "close": 2797.12, "volume": 31.72221, "close_time": 1645847999999}, {"open_time": 1645848000000, "open": 2796.26, "high": 2821.86, "low": 2796.26, "close": 2808.16, "volume": 17.20182, "close_time": 1645851599999}, {"open_time": 1645851600000, "open": 2808.06, "high": 2808.6, "low": 2770.55, "close": 2776.67, "volume": 33.30431, "close_time": 1645855199999}, {"open_time": 1645855200000, "open": 2777.06, "high": 2787.87, "low": 2777.06, "close": 2781.05, "volume": 11.61125, "close_time": 1645858799999}, {"open_time": 1645858800000, "open": 2778.58, "high": 2792.53, "low": 2758.15, "close": 2792.53, "volume": 32.62891, "close_time": 1645862399999}, {"open_time": 1645862400000, "open": 2790.0, "high": 2816.0, "low": 2740.86, "close": 2751.81, "volume": 84.70212, "close_time": 1645865999999}, {"open_time": 1645866000000, "open": 2754.65, "high": 2762.01, "low": 2728.57, "close": 2745.69, "volume": 41.25773, "close_time": 1645869599999}, {"open_time": 1645869600000, "open": 2745.27, "high": 2775.65, "low": 2745.27, "close": 2768.01, "volume": 35.36095, "close_time": 1645873199999}, {"open_time": 1645873200000, "open": 2768.65, "high": 2779.29, "low": 2739.7, "close": 2751.0, "volume": 30.87116, "close_time": 1645876799999}, {"open_time": 1645876800000, "open": 2750.62, "high": 2765.23, "low": 2743.46, "close": 2762.01, "volume": 11.0992, "close_time": 1645880399999}, {"open_time": 1645880400000, "open": 2763.75, "high": 2786.07, "low": 2762.62, "close": 2770.76, "volume": 68.47813, "close_time": 1645883999999}, {"open_time": 1645884000000, "open": 2776.19, "high": 2798.99, "low": 2758.18, "close": 2784.81, "volume": 115.54824, "close_time": 1645887599999}, {"open_time": 1645887600000, "open": 2782.73, "high": 2808.56, "low": 2781.1, "close": 2784.33, "volume": 81.47561, "close_time": 1645891199999}, {"open_time": 1645891200000, "open": 2782.89, "high": 2797.22, "low": 2781.3, "close": 2790.55, "volume": 17.73833, "close_time": 1645894799999}, {"open_time": 1645894800000, "open": 2789.9, "high": 2795.09, "low": 2783.41, "close": 2795.09, "volume": 28.8207, "close_time": 1645898399999}, {"open_time": 1645898400000, "open": 2791.21, "high": 2793.66, "low": 2765.34, "close": 2793.66, "volume": 48.31877, "close_time": 1645901999999}, {"open_time": 1645902000000, "open": 2794.04, "high": 2833.68, "low": 2794.04, "close": 2808.95, "volume": 71.51265, "close_time": 1645905599999}, {"open_time": 1645905600000, "open": 2810.08, "high": 2832.11, "low": 2808.48, "close": 2829.02, "volume": 14.82829, "close_time": 1645909199999}, {"open_time": 1645909200000, "open": 2832.01, "high": 2855.36, "low": 2818.22, "close": 2824.58, "volume": 62.64848, "close_time": 1645912799999}, {"open_time": 1645912800000, "open": 2820.73, "high": 2820.79, "low": 2789.55, "close": 2794.13, "volume": 34.07828, "close_time": 1645916399999}, {"open_time": 1645916400000, "open": 2792.39, "high": 2792.39, "low": 2764.89, "close": 2778.13, "volume": 141.50306, "close_time": 1645919999999}, {"open_time": 1645920000000, "open": 2779.63, "high": 2790.01, "low": 2742.29, "close": 2745.63, "volume": 78.77937, "close_time": 1645923599999}, {"open_time": 1645923600000, "open": 2744.66, "high": 2749.24, "low": 2681.8, "close": 2681.8, "volume": 162.35354, "close_time": 1645927199999}, {"open_time": 1645927200000, "open": 2682.59, "high": 2713.69, "low": 2679.44, "close": 2711.22, "volume": 297.2327, "close_time": 1645930799999}, {"open_time": 1645930800000, "open": 2708.34, "high": 2726.4, "low": 2707.67, "close": 2715.89, "volume": 169.06984, "close_time": 1645934399999}, {"open_time": 1645934400000, "open": 2714.16, "high": 2720.23, "low": 2699.75, "close": 2705.93, "volume": 337.39217, "close_time": 1645937999999}, {"open_time": 1645938000000, "open": 2704.46, "high": 2723.11, "low": 2696.88, "close": 2708.54, "volume": 46.38022, "close_time": 1645941599999}, {"open_time": 1645941600000, "open": 2715.86, "high": 2736.68, "low": 2715.86, "close": 2732.08, "volume": 68.65057, "close_time": 1645945199999}, {"open_time": 1645945200000, "open": 2737.08, "high": 2743.88, "low": 2734.02, "close": 2736.24, "volume": 42.05047, "close_time": 1645948799999}, {"open_time": 1645948800000, "open": 2735.46, "high": 2747.1, "low": 2723.41, "close": 2743.66, "volume": 28.89241, "close_time": 1645952399999}, {"open_time": 1645952400000, "open": 2741.31, "high": 2771.86, "low": 2734.37, "close": 2768.89, "volume": 98.83666, "close_time": 1645955999999}, {"open_time": 1645956000000, "open": 2768.77, "high": 2817.13, "low": 2758.5, "close": 2806.82, "volume": 108.29525, "close_time": 1645959599999}, {"open_time": 1645959600000, "open": 2813.48, "high": 2830.78, "low": 2787.72, "close": 2822.35, "volume": 206.27813, "close_time": 1645963199999}, {"open_time": 1645963200000, "open": 2825.09, "high": 2835.87, "low": 2802.5, "close": 2827.26, "volume": 147.09679, "close_time": 1645966799999}, {"open_time": 1645966800000, "open": 2830.19, "high": 2832.1, "low": 2712.79, "close": 2781.59, "volume": 490.85586, "close_time": 1645970399999}, {"open_time": 1645970400000, "open": 2777.23, "high": 2787.87, "low": 2747.33, "close": 2765.77, "volume": 142.25971, "close_time": 1645973999999}, {"open_time": 1645974000000, "open": 2766.19, "high": 2820.18, "low": 2757.14, "close": 2806.37, "volume": 212.07426, "close_time": 1645977599999}, {"open_time": 1645977600000, "open": 2804.19, "high": 2805.91, "low": 2764.75, "close": 2776.19, "volume": 126.90065, "close_time": 1645981199999}, {"open_time": 1645981200000, "open": 2772.77, "high": 2778.56, "low": 2763.25, "close": 2764.51, "volume": 12.04331, "close_time": 1645984799999}, {"open_time": 1645984800000, "open": 2763.8, "high": 2768.61, "low": 2730.08, "close": 2736.25, "volume": 116.53479, "close_time": 1645988399999}, {"open_time": 1645988400000, "open": 2741.63, "high": 2747.1, "low": 2598.39, "close": 2606.53, "volume": 467.17675, "close_time": 1645991999999}, {"open_time": 1645992000000, "open": 2609.32, "high": 2658.43, "low": 2586.88, "close": 2630.14, "volume": 454.09702, "close_time": 1645995599999}, {"open_time": 1645995600000, "open": 2631.55, "high": 2636.21, "low": 2558.62, "close": 2601.86, "volume": 314.7191, "close_time": 1645999199999}, {"open_time": 1645999200000, "open": 2600.32, "high": 2638.49, "low": 2595.5, "close": 2632.08, "volume": 60.06272, "close_time": 1646002799999}, {"open_time": 1646002800000, "open": 2628.5, "high": 2632.34, "low": 2580.0, "close": 2615.12, "volume": 216.59248, "close_time": 1646006399999}, {"open_time": 1646006400000, "open": 2617.69, "high": 2625.44, "low": 2590.23, "close": 2609.35, "volume": 123.63756, "close_time": 1646009999999}, {"open_time": 1646010000000, "open": 2608.0, "high": 2678.38, "low": 2606.51, "close": 2643.19, "volume": 198.29608, "close_time": 1646013599999}, {"open_time": 1646013600000, "open": 2645.19, "high": 2649.11, "low": 2594.3, "close": 2611.74, "volume": 101.76568, "close_time": 1646017199999}, {"open_time": 1646017200000, "open": 2612.46, "high": 2619.98, "low": 2601.0, "close": 2606.1, "volume": 59.21379, "close_time": 1646020799999}, {"open_time": 1646020800000, "open": 2617.78, "high": 2632.84, "low": 2603.19, "close": 2607.96, "volume": 46.77302, "close_time": 1646024399999}, {"open_time": 1646024400000, "open": 2606.23, "high": 2623.58, "low": 2604.23, "close": 2610.0, "volume": 105.21677, "close_time": 1646027999999}, {"open_time": 1646028000000, "open": 2614.28, "high": 2629.81, "low": 2570.27, "close": 2605.05, "volume": 148.60933, "close_time": 1646031599999}, {"open_time": 1646031600000, "open": 2601.28, "high": 2651.6, "low": 2598.52, "close": 2628.43, "volume": 123.18024, "close_time": 1646035199999}, {"open_time": 1646035200000, "open": 2636.43, "high": 2657.09, "low": 2617.26, "close": 2627.45, "volume": 21.2757, "close_time": 1646038799999}, {"open_time": 1646038800000, "open": 2626.06, "high": 2641.76, "low": 2612.5, "close": 2612.5, "volume": 17.71286, "close_time": 1646042399999}, {"open_time": 1646042400000, "open": 2613.82, "high": 2646.46, "low": 2613.82, "close": 2636.94, "volume": 31.27119, "close_time": 1646045999999}, {"open_time": 1646046000000, "open": 2642.97, "high": 2646.23, "low": 2621.21, "close": 2645.94, "volume": 19.42652, "close_time": 1646049599999}, {"open_time": 1646049600000, "open": 2639.52, "high": 2664.85, "low": 2626.84, "close": 2631.73, "volume": 83.37717, "close_time": 1646053199999}, {"open_time": 1646053200000, "open": 2631.31, "high": 2639.4, "low": 2607.7, "close": 2620.81, "volume": 34.88498, "close_time": 1646056799999}, {"open_time": 1646056800000, "open": 2616.64, "high": 2762.59, "low": 2616.64, "close": 2755.59, "volume": 451.69631, "close_time": 1646060399999}, {"open_time": 1646060400000, "open": 2759.27, "high": 2826.81, "low": 2739.7, "close": 2814.6, "volume": 873.87623, "close_time": 1646063999999}, {"open_time": 1646064000000, "open": 2817.31, "high": 2831.25, "low": 2797.89, "close": 2811.56, "volume": 246.26002, "close_time": 1646067599999}, {"open_time": 1646067600000, "open": 2806.99, "high": 2823.0, "low": 2789.14, "close": 2811.75, "volume": 115.99522, "close_time": 1646071199999}, {"open_time": 1646071200000, "open": 2816.86, "high": 2824.0, "low": 2796.76, "close": 2808.27, "volume": 49.46036, "close_time": 1646074799999}, {"open_time": 1646074800000, "open": 2803.03, "high": 2809.52, "low": 2788.2, "close": 2804.21, "volume": 63.20517, "close_time": 1646078399999}, {"open_time": 1646078400000, "open": 2808.66, "high": 2838.97, "low": 2797.89, "close": 2835.99, "volume": 471.45594, "close_time": 1646081999999}, {"open_time": 1646082000000, "open": 2835.45, "high": 2835.47, "low": 2810.31, "close": 2821.12, "volume": 30.88714, "close_time": 1646085599999}, {"open_time": 1646085600000, "open": 2821.41, "high": 2951.55, "low": 2821.41, "close": 2897.25, "volume": 458.93234, "close_time": 1646089199999}, {"open_time": 1646089200000, "open": 2898.25, "high": 2924.24, "low": 2893.23, "close": 2922.53, "volume": 87.65886, "close_time": 1646092799999}, {"open_time": 1646092800000, "open": 2920.86, "high": 2971.85, "low": 2920.86, "close": 2949.81, "volume": 641.31453, "close_time": 1646096399999}, {"open_time": 1646096400000, "open": 2945.0, "high": 2948.94, "low": 2913.88, "close": 2915.38, "volume": 40.45668, "close_time": 1646099999999}, {"open_time": 1646100000000, "open": 2917.08, "high": 2921.14, "low": 2904.08, "close": 2917.94, "volume": 65.58813, "close_time": 1646103599999}, {"open_time": 1646103600000, "open": 2911.5, "high": 2914.76, "low": 2890.53, "close": 2914.76, "volume": 33.04299, "close_time": 1646107199999}, {"open_time": 1646107200000, "open": 2913.88, "high": 2934.25, "low": 2905.86, "close": 2925.86, "volume": 71.15232, "close_time": 1646110799999}, {"open_time": 1646110800000, "open": 2926.84, "high": 2933.62, "low": 2905.75, "close": 2910.56, "volume": 47.91809, "close_time": 1646114399999}, {"open_time": 1646114400000, "open": 2911.97, "high": 2921.45, "low": 2883.41, "close": 2915.61, "volume": 164.95999, "close_time": 1646117999999}, {"open_time": 1646118000000, "open": 2917.83, "high": 2931.5, "low": 2913.24, "close": 2918.91, "volume": 35.1317, "close_time": 1646121599999}, {"open_time": 1646121600000, "open": 2927.11, "high": 2933.14, "low": 2908.37, "close": 2924.2, "volume": 27.27659, "close_time": 1646125199999}, {"open_time": 1646125200000, "open": 2923.45, "high": 2923.45, "low": 2888.14, "close": 2888.14, "volume": 74.17661, "close_time": 1646128799999}, {"open_time": 1646128800000, "open": 2894.3, "high": 2920.56, "low": 2855.23, "close": 2918.68, "volume": 164.08103, "close_time": 1646132399999}, {"open_time": 1646132400000, "open": 2920.18, "high": 2928.43, "low": 2888.76, "close": 2902.93, "volume": 69.10718, "close_time": 1646135999999}, {"open_time": 1646136000000, "open": 2903.68, "high": 2953.83, "low": 2900.44, "close": 2947.63, "volume": 148.56608, "close_time": 1646139599999}, {"open_time": 1646139600000, "open": 2948.32, "high": 3032.87, "low": 2943.87, "close": 3019.22, "volume": 356.18731, "close_time": 1646143199999}, {"open_time": 1646143200000, "open": 3019.07, "high": 3037.49, "low": 2968.05, "close": 2974.08, "volume": 357.26194, "close_time": 1646146799999}, {"open_time": 1646146800000, "open": 2982.82, "high": 2984.55, "low": 2926.52, "close": 2949.85, "volume": 93.69333, "close_time": 1646150399999}, {"open_time": 1646150400000, "open": 2944.16, "high": 2967.35, "low": 2897.08, "close": 2903.29, "volume": 97.24367, "close_time": 1646153999999}, {"open_time": 1646154000000, "open": 2903.47, "high": 2959.0, "low": 2903.08, "close": 2934.94, "volume": 57.83685, "close_time": 1646157599999}, {"open_time": 1646157600000, "open": 2934.08, "high": 2961.58, "low": 2914.76, "close": 2955.56, "volume": 41.51784, "close_time": 1646161199999}, {"open_time": 1646161200000, "open": 2950.59, "high": 2976.14, "low": 2943.0, "close": 2946.93, "volume": 62.13969, "close_time": 1646164799999}, {"open_time": 1646164800000, "open": 2945.86, "high": 2975.8, "low": 2945.86, "close": 2973.08, "volume": 23.41788, "close_time": 1646168399999}, {"open_time": 1646168400000, "open": 2976.36, "high": 2979.93, "low": 2938.54, "close": 2957.63, "volume": 83.05997, "close_time": 1646171999999}, {"open_time": 1646172000000, "open": 2955.73, "high": 2974.8, "low": 2948.39, "close": 2972.53, "volume": 7.17094, "close_time": 1646175599999}, {"open_time": 1646175600000, "open": 2972.53, "high": 2979.64, "low": 2952.63, "close": 2975.65, "volume": 37.50757, "close_time": 1646179199999}, {"open_time": 1646179200000, "open": 2973.25, "high": 2981.73, "low": 2922.15, "close": 2940.87, "volume": 124.44759, "close_time": 1646182799999}, {"open_time": 1646182800000, "open": 2939.41, "high": 2958.36, "low": 2914.76, "close": 2933.23, "volume": 58.81746, "close_time": 1646186399999}, {"open_time": 1646186400000, "open": 2924.64, "high": 2947.41, "low": 2915.0, "close": 2946.99, "volume": 37.21035, "close_time": 1646189999999}, {"open_time": 1646190000000, "open": 2945.64, "high": 3027.59, "low": 2938.8, "close": 3014.88, "volume": 209.31164, "close_time": 1646193599999}, {"open_time": 1646193600000, "open": 3019.58, "high": 3042.84, "low": 2985.33, "close": 2996.74, "volume": 269.52034, "close_time": 1646197199999}, {"open_time": 1646197200000, "open": 2998.65, "high": 3008.14, "low": 2976.72, "close": 3004.17, "volume": 71.91176, "close_time": 1646200799999}, {"open_time": 1646200800000, "open": 2999.97, "high": 3001.34, "low": 2962.95, "close": 2969.21, "volume": 28.28815, "close_time": 1646204399999}, {"open_time": 1646204400000, "open": 2965.78, "high": 2981.49, "low": 2955.65, "close": 2965.77, "volume": 95.50626, "close_time": 1646207999999}, {"open_time": 1646208000000, "open": 2970.06, "high": 3006.81, "low": 2951.31, "close": 2978.7, "volume": 55.04841, "close_time": 1646211599999}, {"open_time": 1646211600000, "open": 2974.88, "high": 3004.96, "low": 2972.35, "close": 2989.73, "volume": 41.53574, "close_time": 1646215199999}, {"open_time": 1646215200000, "open": 2988.39, "high": 3026.51, "low": 2988.38, "close": 3007.5, "volume": 35.38652, "close_time": 1646218799999}, {"open_time": 1646218800000, "open": 3007.7, "high": 3007.95, "low": 2988.27, "close": 3001.58, "volume": 27.57257, "close_time": 1646222399999}, {"open_time": 1646222400000, "open": 3001.36, "high": 3026.96, "low": 2955.29, "close": 2984.0, "volume": 87.80586, "close_time": 1646225999999}, {"open_time": 1646226000000, "open": 2987.05, "high": 2987.05, "low": 2925.53, "close": 2947.61, "volume": 142.19373, "close_time": 1646229599999}, {"open_time": 1646229600000, "open": 2942.16, "high": 3028.17, "low": 2942.16, "close": 3012.97, "volume": 163.30201, "close_time": 1646233199999}, {"open_time": 1646233200000, "open": 3015.62, "high": 3038.11, "low": 2947.45, "close": 2951.64, "volume": 606.9986, "close_time": 1646236799999}, {"open_time": 1646236800000, "open": 2951.2, "high": 2983.13, "low": 2944.26, "close": 2962.98, "volume": 54.38103, "close_time": 1646240399999}, {"open_time": 1646240400000, "open": 2961.71, "high": 2979.27, "low": 2946.75, "close": 2947.46, "volume": 21.28677, "close_time": 1646243999999}, {"open_time": 1646244000000, "open": 2945.83, "high": 2963.42, "low": 2918.32, "close": 2925.29, "volume": 374.17337, "close_time": 1646247599999}, {"open_time": 1646247600000, "open": 2925.29, "high": 2941.92, "low": 2915.0, "close": 2932.96, "volume": 124.57632, "close_time": 1646251199999}, {"open_time": 1646251200000, "open": 2934.43, "high": 2950.55, "low": 2931.37, "close": 2945.49, "volume": 49.80719, "close_time": 1646254799999}, {"open_time": 1646254800000, "open": 2945.75, "high": 2978.71, "low": 2942.75, "close": 2978.71, "volume": 64.03926, "close_time": 1646258399999}, {"open_time": 1646258400000, "open": 2973.11, "high": 2986.96, "low": 2956.88, "close": 2962.84, "volume": 60.53272, "close_time": 1646261999999}, {"open_time": 1646262000000, "open": 2958.92, "high": 2969.18, "low": 2946.75, "close": 2948.35, "volume": 15.67723, "close_time": 1646265599999}, {"open_time": 1646265600000, "open": 2945.97, "high": 2970.55, "low": 2932.06, "close": 2965.65, "volume": 25.828, "close_time": 1646269199999}, {"open_time": 1646269200000, "open": 2966.64, "high": 2968.54, "low": 2938.98, "close": 2946.28, "volume": 389.68565, "close_time": 1646272799999}, {"open_time": 1646272800000, "open": 2943.78, "high": 2943.78, "low": 2918.32, "close": 2923.75, "volume": 56.96854, "close_time": 1646276399999}, {"open_time": 1646276400000, "open": 2930.84, "high": 2933.57, "low": 2887.56, "close": 2895.56, "volume": 61.04764, "close_time": 1646279999999}, {"open_time": 1646280000000, "open": 2894.22, "high": 2910.18, "low": 2888.76, "close": 2899.78, "volume": 343.53713, "close_time": 1646283599999}, {"open_time": 1646283600000, "open": 2902.92, "high": 2913.5, "low": 2895.4, "close": 2900.92, "volume": 29.92916, "close_time": 1646287199999}, {"open_time": 1646287200000, "open": 2900.99, "high": 2915.41, "low": 2872.4, "close": 2915.41, "volume": 30.70441, "close_time": 1646290799999}, {"open_time": 1646290800000, "open": 2915.44, "high": 2920.06, "low": 2900.94, "close": 2908.48, "volume": 2.77451, "close_time": 1646294399999}, {"open_time": 1646294400000, "open": 2906.57, "high": 2915.66, "low": 2896.77, "close": 2906.13, "volume": 16.3272, "close_time": 1646297999999}, {"open_time": 1646298000000, "open": 2896.34, "high": 2899.91, "low": 2881.44, "close": 2881.44, "volume": 24.70766, "close_time": 1646301599999}, {"open_time": 1646301600000, "open": 2884.56, "high": 2912.84, "low": 2878.78, "close": 2907.68, "volume": 44.69248, "close_time": 1646305199999}, {"open_time": 1646305200000, "open": 2909.84, "high": 2933.55, "low": 2906.59, "close": 2911.58, "volume": 29.96242, "close_time": 1646308799999}, {"open_time": 1646308800000, "open": 2912.65, "high": 2930.76, "low": 2904.79, "close": 2910.51, "volume": 16.66402, "close_time": 1646312399999}, {"open_time": 1646312400000, "open": 2915.15, "high": 2930.9, "low": 2912.56, "close": 2926.67, "volume": 19.04271, "close_time": 1646315999999}, {"open_time": 1646316000000, "open": 2931.04, "high": 2934.51, "low": 2880.0, "close": 2889.07, "volume": 39.26673, "close_time": 1646319599999}, {"open_time": 1646319600000, "open": 2886.21, "high": 2891.27, "low": 2817.23, "close": 2828.14, "volume": 248.87858, "close_time": 1646323199999}, {"open_time": 1646323200000, "open": 2824.48, "high": 2838.57, "low": 2809.45, "close": 2820.0, "volume": 386.01152, "close_time": 1646326799999}, {"open_time": 1646326800000, "open": 2821.31, "high": 2831.25, "low": 2786.13, "close": 2823.12, "volume": 100.80104, "close_time": 1646330399999}, {"open_time": 1646330400000, "open": 2814.06, "high": 2833.92, "low": 2811.06, "close": 2815.01, "volume": 88.14234, "close_time": 1646333999999}, {"open_time": 1646334000000, "open": 2815.31, "high": 2822.04, "low": 2800.5, "close": 2813.14, "volume": 80.43232, "close_time": 1646337599999}, {"open_time": 1646337600000, "open": 2814.23, "high": 2822.94, "low": 2793.44, "close": 2800.9, "volume": 50.62885, "close_time": 1646341199999}, {"open_time": 1646341200000, "open": 2798.81, "high": 2814.16, "low": 2791.56, "close": 2803.93, "volume": 19.23377, "close_time": 1646344799999}, {"open_time": 1646344800000, "open": 2807.22, "high": 2844.29, "low": 2807.22, "close": 2836.3, "volume": 52.46867, "close_time": 1646348399999}, {"open_time": 1646348400000, "open": 2837.47, "high": 2848.81, "low": 2829.27, "close": 2835.8, "volume": 11.89271, "close_time": 1646351999999}, {"open_time": 1646352000000, "open": 2835.63, "high": 2837.77, "low": 2726.96, "close": 2733.83, "volume": 148.65447, "close_time": 1646355599999}, {"open_time": 1646355600000, "open": 2734.5, "high": 2739.19, "low": 2690.0, "close": 2734.94, "volume": 157.36922, "close_time": 1646359199999}, {"open_time": 1646359200000, "open": 2731.3, "high": 2736.68, "low": 2720.16, "close": 2728.99, "volume": 34.39804, "close_time": 1646362799999}, {"open_time": 1646362800000, "open": 2725.98, "high": 2728.57, "low": 2712.12, "close": 2725.72, "volume": 46.25961, "close_time": 1646366399999}, {"open_time": 1646366400000, "open": 2722.78, "high": 2729.5, "low": 2710.0, "close": 2729.5, "volume": 35.34142, "close_time": 1646369999999}, {"open_time": 1646370000000, "open": 2725.95, "high": 2731.77, "low": 2717.55, "close": 2725.47, "volume": 22.78676, "close_time": 1646373599999}, {"open_time": 1646373600000, "open": 2725.98, "high": 2733.35, "low": 2718.47, "close": 2724.77, "volume": 18.53254, "close_time": 1646377199999}, {"open_time": 1646377200000, "open": 2720.8, "high": 2733.28, "low": 2717.02, "close": 2733.28, "volume": 19.4041, "close_time": 1646380799999}, {"open_time": 1646380800000, "open": 2732.18, "high": 2751.12, "low": 2706.38, "close": 2742.33, "volume": 42.72099, "close_time": 1646384399999}, {"open_time": 1646384400000, "open": 2741.64, "high": 2748.15, "low": 2717.79, "close": 2729.82, "volume": 44.49244, "close_time": 1646387999999}, {"open_time": 1646388000000, "open": 2729.0, "high": 2747.47, "low": 2729.0, "close": 2741.14, "volume": 25.35989, "close_time": 1646391599999}, {"open_time": 1646391600000, "open": 2742.62, "high": 2758.11, "low": 2735.99, "close": 2743.41, "volume": 15.44619, "close_time": 1646395199999}, {"open_time": 1646395200000, "open": 2743.48, "high": 2750.22, "low": 2722.0, "close": 2724.49, "volume": 20.80794, "close_time": 1646398799999}, {"open_time": 1646398800000, "open": 2723.93, "high": 2754.78, "low": 2715.86, "close": 2715.86, "volume": 41.50242, "close_time": 1646402399999}, {"open_time": 1646402400000, "open": 2723.83, "high": 2726.21, "low": 2667.46, "close": 2705.4, "volume": 167.68726, "close_time": 1646405999999}, {"open_time": 1646406000000, "open": 2707.19, "high": 2716.35, "low": 2666.39, "close": 2673.51, "volume": 90.93883, "close_time": 1646409599999}, {"open_time": 1646409600000, "open": 2670.1, "high": 2683.98, "low": 2649.75, "close": 2674.74, "volume": 92.41801, "close_time": 1646413199999}, {"open_time": 1646413200000, "open": 2671.24, "high": 2697.41, "low": 2669.31, "close": 2692.24, "volume": 38.59258, "close_time": 1646416799999}, {"open_time": 1646416800000, "open": 2693.55, "high": 2700.31, "low": 2669.88, "close": 2669.88, "volume": 52.88939, "close_time": 1646420399999}, {"open_time": 1646420400000, "open": 2668.0, "high": 2668.0, "low": 2610.92, "close": 2613.09, "volume": 62.34719, "close_time": 1646423999999}, {"open_time": 1646424000000, "open": 2614.73, "high": 2629.68, "low": 2599.74, "close": 2618.04, "volume": 83.19207, "close_time": 1646427599999}, {"open_time": 1646427600000, "open": 2611.96, "high": 2626.29, "low": 2604.92, "close": 2605.77, "volume": 22.22354, "close_time": 1646431199999}, {"open_time": 1646431200000, "open": 2606.16, "high": 2616.6, "low": 2574.81, "close": 2612.02, "volume": 62.33535, "close_time": 1646434799999}, {"open_time": 1646434800000, "open": 2615.02, "high": 2623.78, "low": 2606.65, "close": 2620.98, "volume": 20.32043, "close_time": 1646438399999}, {"open_time": 1646438400000, "open": 2619.23, "high": 2623.32, "low": 2594.18, "close": 2594.18, "volume": 39.37862, "close_time": 1646441999999}, {"open_time": 1646442000000, "open": 2597.74, "high": 2618.64, "low": 2589.92, "close": 2611.72, "volume": 26.58389, "close_time": 1646445599999}, {"open_time": 1646445600000, "open": 2615.0, "high": 2620.42, "low": 2607.7, "close": 2612.71, "volume": 10.19809, "close_time": 1646449199999}, {"open_time": 1646449200000, "open": 2612.83, "high": 2630.41, "low": 2609.99, "close": 2626.74, "volume": 18.47554, "close_time": 1646452799999}, {"open_time": 1646452800000, "open": 2626.59, "high": 2627.44, "low": 2610.67, "close": 2618.1, "volume": 31.88962, "close_time": 1646456399999}, {"open_time": 1646456400000, "open": 2619.67, "high": 2628.51, "low": 2616.62, "close": 2624.02, "volume": 16.1862, "close_time": 1646459999999}, {"open_time": 1646460000000, "open": 2627.33, "high": 2633.96, "low": 2621.51, "close": 2624.62, "volume": 417.6401, "close_time": 1646463599999}, {"open_time": 1646463600000, "open": 2624.74, "high": 2643.19, "low": 2624.74, "close": 2638.37, "volume": 15.72296, "close_time": 1646467199999}, {"open_time": 1646467200000, "open": 2636.1, "high": 2655.67, "low": 2632.52, "close": 2651.58, "volume": 27.99423, "close_time": 1646470799999}, {"open_time": 1646470800000, "open": 2646.43, "high": 2657.68, "low": 2643.33, "close": 2649.31, "volume": 5.42125, "close_time": 1646474399999}, {"open_time": 1646474400000, "open": 2649.44, "high": 2654.5, "low": 2632.86, "close": 2645.97, "volume": 16.10909, "close_time": 1646477999999}, {"open_time": 1646478000000, "open": 2649.07, "high": 2656.19, "low": 2647.69, "close": 2650.04, "volume": 6.72069, "close_time": 1646481599999}, {"open_time": 1646481600000, "open": 2650.67, "high": 2672.06, "low": 2650.67, "close": 2654.17, "volume": 27.87309, "close_time": 1646485199999}, {"open_time": 1646485200000, "open": 2654.56, "high": 2654.56, "low": 2631.94, "close": 2636.4, "volume": 30.50432, "close_time": 1646488799999}, {"open_time": 1646488800000, "open": 2636.36, "high": 2653.03, "low": 2628.12, "close": 2645.38, "volume": 9.11499, "close_time": 1646492399999}, {"open_time": 1646492400000, "open": 2643.6, "high": 2650.06, "low": 2637.05, "close": 2641.24, "volume": 7.98358, "close_time": 1646495999999}, {"open_time": 1646496000000, "open": 2644.08, "high": 2684.64, "low": 2641.72, "close": 2661.4, "volume": 35.1352, "close_time": 1646499599999}, {"open_time": 1646499600000, "open": 2659.94, "high": 2673.86, "low": 2659.7, "close": 2667.09, "volume": 28.27805, "close_time": 1646503199999}, {"open_time": 1646503200000, "open": 2667.2, "high": 2669.13, "low": 2657.02, "close": 2667.36, "volume": 13.93618, "close_time": 1646506799999}, {"open_time": 1646506800000, "open": 2670.55, "high": 2677.36, "low": 2669.13, "close": 2670.22, "volume": 17.53559, "close_time": 1646510399999}, {"open_time": 1646510400000, "open": 2670.22, "high": 2681.2, "low": 2663.22, "close": 2669.03, "volume": 32.73057, "close_time": 1646513999999}, {"open_time": 1646514000000, "open": 2670.36, "high": 2670.36, "low": 2652.4, "close": 2654.13, "volume": 25.15811, "close_time": 1646517599999}, {"open_time": 1646517600000, "open": 2652.39, "high": 2670.85, "low": 2651.51, "close": 2670.8, "volume": 15.50166, "close_time": 1646521199999}, {"open_time": 1646521200000, "open": 2671.71, "high": 2671.71, "low": 2658.09, "close": 2666.57, "volume": 25.21595, "close_time": 1646524799999}, {"open_time": 1646524800000, "open": 2664.61, "high": 2676.4, "low": 2663.59, "close": 2676.4, "volume": 34.89294, "close_time": 1646528399999}, {"open_time": 1646528400000, "open": 2673.41, "high": 2673.41, "low": 2659.64, "close": 2660.07, "volume": 8.39189, "close_time": 1646531999999}, {"open_time": 1646532000000, "open": 2659.51, "high": 2666.18, "low": 2653.65, "close": 2662.85, "volume": 18.32391, "close_time": 1646535599999}, {"open_time": 1646535600000, "open": 2664.76, "high": 2665.82, "low": 2634.31, "close": 2638.56, "volume": 36.58384, "close_time": 1646539199999}, {"open_time": 1646539200000, "open": 2637.66, "high": 2657.58, "low": 2616.7, "close": 2648.3, "volume": 44.65198, "close_time": 1646542799999}, {"open_time": 1646542800000, "open": 2646.52, "high": 2656.88, "low": 2646.52, "close": 2652.82, "volume": 19.45471, "close_time": 1646546399999}, {"open_time": 1646546400000, "open": 2650.23, "high": 2659.31, "low": 2643.19, "close": 2646.56, "volume": 7.87315, "close_time": 1646549999999}, {"open_time": 1646550000000, "open": 2642.54, "high": 2649.07, "low": 2635.64, "close": 2648.75, "volume": 13.69959, "close_time": 1646553599999}, {"open_time": 1646553600000, "open": 2637.79, "high": 2647.81, "low": 2634.15, "close": 2638.67, "volume": 13.69999, "close_time": 1646557199999}, {"open_time": 1646557200000, "open": 2633.6, "high": 2634.66, "low": 2608.81, "close": 2608.81, "volume": 38.64624, "close_time": 1646560799999}, {"open_time": 1646560800000, "open": 2608.23, "high": 2610.99, "low": 2590.9, "close": 2601.13, "volume": 37.5095, "close_time": 1646564399999}, {"open_time": 1646564400000, "open": 2594.57, "high": 2606.46, "low": 2590.26, "close": 2605.11, "volume": 17.07014, "close_time": 1646567999999}, {"open_time": 1646568000000, "open": 2609.37, "high": 2622.49, "low": 2606.78, "close": 2622.49, "volume": 12.49755, "close_time": 1646571599999}, {"open_time": 1646571600000, "open": 2622.35, "high": 2648.25, "low": 2620.0, "close": 2640.59, "volume": 10.43199, "close_time": 1646575199999}, {"open_time": 1646575200000, "open": 2637.41, "high": 2637.41, "low": 2622.19, "close": 2627.64, "volume": 20.26535, "close_time": 1646578799999}, {"open_time": 1646578800000, "open": 2625.9, "high": 2626.26, "low": 2612.5, "close": 2626.26, "volume": 11.87189, "close_time": 1646582399999}, {"open_time": 1646582400000, "open": 2626.26, "high": 2654.5, "low": 2620.15, "close": 2643.58, "volume": 37.23737, "close_time": 1646585999999}, {"open_time": 1646586000000, "open": 2647.81, "high": 2648.72, "low": 2626.26, "close": 2632.35, "volume": 34.84977, "close_time": 1646589599999}, {"open_time": 1646589600000, "open": 2631.23, "high": 2639.4, "low": 2618.58, "close": 2622.21, "volume": 23.80901, "close_time": 1646593199999}, {"open_time": 1646593200000, "open": 2622.5, "high": 2629.03, "low": 2604.25, "close": 2606.63, "volume": 20.73035, "close_time": 1646596799999}, {"open_time": 1646596800000, "open": 2604.13, "high": 2622.49, "low": 2604.13, "close": 2618.53, "volume": 19.54047, "close_time": 1646600399999}, {"open_time": 1646600400000, "open": 2616.13, "high": 2641.76, "low": 2613.79, "close": 2628.67, "volume": 61.44743, "close_time": 1646603999999}, {"open_time": 1646604000000, "open": 2629.49, "high": 2643.39, "low": 2627.51, "close": 2627.51, "volume": 18.10097, "close_time": 1646607599999}, {"open_time": 1646607600000, "open": 2630.0, "high": 2633.36, "low": 2535.58, "close": 2548.1, "volume": 183.0408, "close_time": 1646611199999}, {"open_time": 1646611200000, "open": 2546.44, "high": 2554.92, "low": 2512.49, "close": 2545.2, "volume": 75.21483, "close_time": 1646614799999}, {"open_time": 1646614800000, "open": 2542.81, "high": 2557.65, "low": 2540.34, "close": 2546.43, "volume": 21.52702, "close_time": 1646618399999}, {"open_time": 1646618400000, "open": 2545.35, "high": 2547.92, "low": 2508.7, "close": 2519.26, "volume": 75.16552, "close_time": 1646621999999}, {"open_time": 1646622000000, "open": 2519.48, "high": 2528.75, "low": 2508.16, "close": 2525.1, "volume": 36.15553, "close_time": 1646625599999}, {"open_time": 1646625600000, "open": 2526.41, "high": 2532.04, "low": 2519.53, "close": 2522.3, "volume": 16.51684, "close_time": 1646629199999}, {"open_time": 1646629200000, "open": 2521.67, "high": 2541.89, "low": 2521.51, "close": 2533.03, "volume": 26.07705, "close_time": 1646632799999}, {"open_time": 1646632800000, "open": 2529.79, "high": 2538.75, "low": 2527.89, "close": 2538.58, "volume": 6.25362, "close_time": 1646636399999}, {"open_time": 1646636400000, "open": 2540.84, "high": 2540.84, "low": 2514.44, "close": 2520.36, "volume": 45.62445, "close_time": 1646639999999}, {"open_time": 1646640000000, "open": 2525.22, "high": 2535.89, "low": 2493.53, "close": 2533.92, "volume": 524.44038, "close_time": 1646643599999}, {"open_time": 1646643600000, "open": 2535.89, "high": 2546.61, "low": 2527.78, "close": 2531.6, "volume": 15.03397, "close_time": 1646647199999}, {"open_time": 1646647200000, "open": 2531.3, "high": 2534.03, "low": 2519.0, "close": 2520.26, "volume": 12.13059, "close_time": 1646650799999}, {"open_time": 1646650800000, "open": 2521.66, "high": 2543.67, "low": 2521.66, "close": 2540.0, "volume": 7.47497, "close_time": 1646654399999}, {"open_time": 1646654400000, "open": 2541.85, "high": 2573.56, "low": 2541.85, "close": 2562.04, "volume": 87.07113, "close_time": 1646657999999}, {"open_time": 1646658000000, "open": 2562.04, "high": 2627.9, "low": 2556.42, "close": 2620.63, "volume": 107.03313, "close_time": 1646661599999}, {"open_time": 1646661600000, "open": 2621.69, "high": 2648.39, "low": 2610.92, "close": 2610.92, "volume": 110.81721, "close_time": 1646665199999}, {"open_time": 1646665200000, "open": 2609.5, "high": 2620.0, "low": 2593.86, "close": 2619.15, "volume": 74.29707, "close_time": 1646668799999}, {"open_time": 1646668800000, "open": 2618.18, "high": 2638.77, "low": 2590.04, "close": 2590.04, "volume": 59.73101, "close_time": 1646672399999}, {"open_time": 1646672400000, "open": 2591.66, "high": 2593.98, "low": 2568.38, "close": 2569.69, "volume": 38.5997, "close_time": 1646675999999}, {"open_time": 1646676000000, "open": 2569.09, "high": 2569.09, "low": 2513.66, "close": 2521.6, "volume": 102.01083, "close_time": 1646679599999}, {"open_time": 1646679600000, "open": 2521.1, "high": 2524.84, "low": 2448.14, "close": 2462.48, "volume": 217.02301, "close_time": 1646683199999}, {"open_time": 1646683200000, "open": 2462.74, "high": 2484.93, "low": 2447.36, "close": 2463.64, "volume": 60.32364, "close_time": 1646686799999}, {"open_time": 1646686800000, "open": 2466.15, "high": 2504.19, "low": 2461.85, "close": 2486.67, "volume": 148.82821, "close_time": 1646690399999}, {"open_time": 1646690400000, "open": 2482.74, "high": 2528.57, "low": 2482.74, "close": 2488.17, "volume": 67.13001, "close_time": 1646693999999}, {"open_time": 1646694000000, "open": 2501.29, "high": 2526.76, "low": 2485.99, "close": 2494.84, "volume": 81.25896, "close_time": 1646697599999}, {"open_time": 1646697600000, "open": 2495.63, "high": 2528.45, "low": 2480.79, "close": 2517.14, "volume": 185.35957, "close_time": 1646701199999}, {"open_time": 1646701200000, "open": 2517.32, "high": 2548.49, "low": 2506.91, "close": 2525.13, "volume": 133.13209, "close_time": 1646704799999}, {"open_time": 1646704800000, "open": 2524.15, "high": 2572.44, "low": 2514.44, "close": 2545.87, "volume": 81.95164, "close_time": 1646708399999}, {"open_time": 1646708400000, "open": 2547.52, "high": 2552.91, "low": 2535.36, "close": 2549.29, "volume": 50.16512, "close_time": 1646711999999}, {"open_time": 1646712000000, "open": 2548.69, "high": 2564.0, "low": 2537.32, "close": 2537.32, "volume": 52.39259, "close_time": 1646715599999}, {"open_time": 1646715600000, "open": 2539.0, "high": 2544.47, "low": 2516.13, "close": 2523.08, "volume": 74.15046, "close_time": 1646719199999}, {"open_time": 1646719200000, "open": 2525.75, "high": 2534.93, "low": 2496.84, "close": 2518.77, "volume": 68.38343, "close_time": 1646722799999}, {"open_time": 1646722800000, "open": 2517.71, "high": 2545.6, "low": 2511.52, "close": 2533.0, "volume": 16.54511, "close_time": 1646726399999}, {"open_time": 1646726400000, "open": 2536.97, "high": 2587.5, "low": 2527.51, "close": 2568.63, "volume": 76.89131, "close_time": 1646729999999}, {"open_time": 1646730000000, "open": 2570.48, "high": 2593.46, "low": 2565.27, "close": 2583.56, "volume": 21.03088, "close_time": 1646733599999}, {"open_time": 1646733600000, "open": 2583.12, "high": 2609.1, "low": 2567.21, "close": 2597.53, "volume": 85.89043, "close_time": 1646737199999}, {"open_time": 1646737200000, "open": 2597.45, "high": 2597.45, "low": 2572.52, "close": 2587.12, "volume": 61.82699, "close_time": 1646740799999}, {"open_time": 1646740800000, "open": 2589.72, "high": 2600.59, "low": 2566.07, "close": 2576.33, "volume": 59.79104, "close_time": 1646744399999}, {"open_time": 1646744400000, "open": 2575.79, "high": 2595.41, "low": 2555.98, "close": 2590.46, "volume": 47.91122, "close_time": 1646747999999}, {"open_time": 1646748000000, "open": 2587.58, "high": 2608.42, "low": 2562.23, "close": 2575.67, "volume": 111.59141, "close_time": 1646751599999}, {"open_time": 1646751600000, "open": 2568.14, "high": 2580.16, "low": 2532.19, "close": 2558.2, "volume": 83.07718, "close_time": 1646755199999}, {"open_time": 1646755200000, "open": 2563.47, "high": 2587.72, "low": 2525.13, "close": 2542.4, "volume": 116.70322, "close_time": 1646758799999}, {"open_time": 1646758800000, "open": 2542.63, "high": 2606.02, "low": 2542.63, "close": 2592.71, "volume": 128.62542, "close_time": 1646762399999}, {"open_time": 1646762400000, "open": 2598.73, "high": 2624.15, "low": 2569.09, "close": 2572.31, "volume": 124.48676, "close_time": 1646765999999}, {"open_time": 1646766000000, "open": 2570.16, "high": 2584.16, "low": 2555.42, "close": 2579.97, "volume": 45.78199, "close_time": 1646769599999}, {"open_time": 1646769600000, "open": 2579.27, "high": 2588.12, "low": 2549.73, "close": 2549.73, "volume": 46.51688, "close_time": 1646773199999}, {"open_time": 1646773200000, "open": 2549.51, "high": 2560.69, "low": 2548.35, "close": 2557.96, "volume": 17.4246, "close_time": 1646776799999}, {"open_time": 1646776800000, "open": 2563.12, "high": 2574.12, "low": 2562.52, "close": 2569.29, "volume": 11.20043, "close_time": 1646780399999}, {"open_time": 1646780400000, "open": 2569.36, "high": 2585.44, "low": 2569.36, "close": 2576.92, "volume": 30.42472, "close_time": 1646783999999}, {"open_time": 1646784000000, "open": 2576.14, "high": 2590.0, "low": 2568.14, "close": 2589.5, "volume": 43.85126, "close_time": 1646787599999}, {"open_time": 1646787600000, "open": 2590.65, "high": 2624.76, "low": 2587.22, "close": 2616.18, "volume": 102.32334, "close_time": 1646791199999}, {"open_time": 1646791200000, "open": 2621.85, "high": 2634.72, "low": 2606.52, "close": 2620.74, "volume": 86.90087, "close_time": 1646794799999}, {"open_time": 1646794800000, "open": 2624.64, "high": 2716.96, "low": 2619.22, "close": 2699.09, "volume": 201.39358, "close_time": 1646798399999}, {"open_time": 1646798400000, "open": 2700.08, "high": 2730.02, "low": 2699.8, "close": 2719.02, "volume": 168.20108, "close_time": 1646801999999}, {"open_time": 1646802000000, "open": 2719.16, "high": 2723.34, "low": 2706.38, "close": 2712.94, "volume": 105.85128, "close_time": 1646805599999}, {"open_time": 1646805600000, "open": 2715.81, "high": 2726.76, "low": 2707.39, "close": 2722.69, "volume": 57.68039, "close_time": 1646809199999}, {"open_time": 1646809200000, "open": 2723.1, "high": 2747.89, "low": 2718.21, "close": 2745.0, "volume": 70.72948, "close_time": 1646812799999}, {"open_time": 1646812800000, "open": 2745.0, "high": 2778.55, "low": 2724.0, "close": 2754.55, "volume": 88.78463, "close_time": 1646816399999}, {"open_time": 1646816400000, "open": 2754.51, "high": 2766.64, "low": 2751.96, "close": 2754.93, "volume": 11.53768, "close_time": 1646819999999}, {"open_time": 1646820000000, "open": 2755.62, "high": 2759.81, "low": 2744.0, "close": 2757.07, "volume": 13.50961, "close_time": 1646823599999}, {"open_time": 1646823600000, "open": 2757.46, "high": 2763.45, "low": 2740.29, "close": 2744.69, "volume": 20.31898, "close_time": 1646827199999}, {"open_time": 1646827200000, "open": 2748.66, "high": 2768.67, "low": 2729.54, "close": 2737.95, "volume": 53.94496, "close_time": 1646830799999}, {"open_time": 1646830800000, "open": 2742.78, "high": 2742.78, "low": 2712.11, "close": 2727.27, "volume": 74.11241, "close_time": 1646834399999}, {"open_time": 1646834400000, "open": 2727.27, "high": 2747.75, "low": 2727.27, "close": 2739.4, "volume": 64.23684, "close_time": 1646837999999}, {"open_time": 1646838000000, "open": 2735.26, "high": 2765.46, "low": 2734.01, "close": 2758.68, "volume": 68.74771, "close_time": 1646841599999}, {"open_time": 1646841600000, "open": 2758.48, "high": 2758.48, "low": 2741.07, "close": 2741.68, "volume": 36.25901, "close_time": 1646845199999}, {"open_time": 1646845200000, "open": 2745.27, "high": 2750.0, "low": 2734.79, "close": 2744.34, "volume": 38.01381, "close_time": 1646848799999}, {"open_time": 1646848800000, "open": 2743.03, "high": 2743.03, "low": 2700.0, "close": 2709.63, "volume": 129.85544, "close_time": 1646852399999}, {"open_time": 1646852400000, "open": 2711.03, "high": 2719.81, "low": 2679.84, "close": 2716.1, "volume": 146.73255, "close_time": 1646855999999}, {"open_time": 1646856000000, "open": 2716.05, "high": 2728.65, "low": 2679.35, "close": 2684.84, "volume": 80.73456, "close_time": 1646859599999}, {"open_time": 1646859600000, "open": 2693.14, "high": 2711.22, "low": 2681.39, "close": 2708.02, "volume": 19.31679, "close_time": 1646863199999}, {"open_time": 1646863200000, "open": 2703.96, "high": 2727.34, "low": 2703.96, "close": 2714.32, "volume": 20.97602, "close_time": 1646866799999}, {"open_time": 1646866800000, "open": 2718.48, "high": 2735.0, "low": 2711.28, "close": 2731.34, "volume": 16.25227, "close_time": 1646870399999}, {"open_time": 1646870400000, "open": 2731.48, "high": 2731.48, "low": 2705.83, "close": 2709.07, "volume": 22.56124, "close_time": 1646873999999}, {"open_time": 1646874000000, "open": 2709.36, "high": 2724.7, "low": 2652.1, "close": 2664.83, "volume": 90.11438, "close_time": 1646877599999}, {"open_time": 1646877600000, "open": 2663.73, "high": 2673.62, "low": 2657.02, "close": 2661.79, "volume": 65.62147, "close_time": 1646881199999}, {"open_time": 1646881200000, "open": 2657.99, "high": 2673.18, "low": 2653.65, "close": 2661.9, "volume": 38.88975, "close_time": 1646884799999}, {"open_time": 1646884800000, "open": 2657.99, "high": 2663.35, "low": 2585.63, "close": 2603.21, "volume": 236.62488, "close_time": 1646888399999}, {"open_time": 1646888400000, "open": 2601.42, "high": 2606.64, "low": 2573.54, "close": 2590.37, "volume": 86.90119, "close_time": 1646891999999}, {"open_time": 1646892000000, "open": 2592.33, "high": 2597.33, "low": 2572.52, "close": 2597.33, "volume": 77.86492, "close_time": 1646895599999}, {"open_time": 1646895600000, "open": 2593.33, "high": 2600.66, "low": 2583.17, "close": 2595.06, "volume": 45.8485, "close_time": 1646899199999}, {"open_time": 1646899200000, "open": 2587.79, "high": 2600.44, "low": 2575.33, "close": 2600.44, "volume": 69.68139, "close_time": 1646902799999}, {"open_time": 1646902800000, "open": 2600.59, "high": 2610.57, "low": 2587.49, "close": 2603.06, "volume": 45.19642, "close_time": 1646906399999}, {"open_time": 1646906400000, "open": 2600.35, "high": 2602.32, "low": 2587.34, "close": 2589.93, "volume": 28.68247, "close_time": 1646909999999}, {"open_time": 1646910000000, "open": 2589.82, "high": 2597.72, "low": 2584.61, "close": 2595.1, "volume": 9.35056, "close_time": 1646913599999}, {"open_time": 1646913600000, "open": 2593.52, "high": 2610.35, "low": 2583.07, "close": 2601.97, "volume": 76.04494, "close_time": 1646917199999}, {"open_time": 1646917200000, "open": 2604.08, "high": 2647.47, "low": 2552.94, "close": 2577.9, "volume": 194.00073, "close_time": 1646920799999}, {"open_time": 1646920800000, "open": 2571.84, "high": 2599.02, "low": 2560.23, "close": 2595.13, "volume": 92.68144, "close_time": 1646924399999}, {"open_time": 1646924400000, "open": 2597.02, "high": 2622.49, "low": 2584.29, "close": 2595.08, "volume": 59.50491, "close_time": 1646927999999}, {"open_time": 1646928000000, "open": 2595.84, "high": 2606.42, "low": 2584.04, "close": 2595.84, "volume": 65.7008, "close_time": 1646931599999}, {"open_time": 1646931600000, "open": 2594.54, "high": 2603.73, "low": 2585.01, "close": 2591.72, "volume": 34.95428, "close_time": 1646935199999}, {"open_time": 1646935200000, "open": 2592.08, "high": 2603.5, "low": 2586.99, "close": 2599.72, "volume": 31.73756, "close_time": 1646938799999}, {"open_time": 1646938800000, "open": 2599.74, "high": 2617.68, "low": 2593.35, "close": 2610.76, "volume": 49.07423, "close_time": 1646942399999}, {"open_time": 1646942400000, "open": 2613.95, "high": 2621.21, "low": 2601.89, "close": 2618.46, "volume": 368.51243, "close_time": 1646945999999}, {"open_time": 1646946000000, "open": 2619.15, "high": 2622.55, "low": 2601.51, "close": 2601.51, "volume": 55.54466, "close_time": 1646949599999}, {"open_time": 1646949600000, "open": 2603.85, "high": 2616.39, "low": 2591.53, "close": 2611.6, "volume": 21.8551, "close_time": 1646953199999}, {"open_time": 1646953200000, "open": 2613.68, "high": 2618.3, "low": 2603.59, "close": 2606.47, "volume": 12.61576, "close_time": 1646956799999}, {"open_time": 1646956800000, "open": 2605.92, "high": 2611.02, "low": 2586.24, "close": 2591.79, "volume": 29.56834, "close_time": 1646960399999}, {"open_time": 1646960400000, "open": 2587.79, "high": 2587.79, "low": 2558.05, "close": 2559.5, "volume": 45.15943, "close_time": 1646963999999}, {"open_time": 1646964000000, "open": 2560.08, "high": 2566.46, "low": 2523.43, "close": 2528.94, "volume": 75.55819, "close_time": 1646967599999}, {"open_time": 1646967600000, "open": 2525.87, "high": 2555.08, "low": 2523.04, "close": 2551.72, "volume": 45.67603, "close_time": 1646971199999}, {"open_time": 1646971200000, "open": 2552.91, "high": 2552.91, "low": 2534.46, "close": 2541.34, "volume": 17.27179, "close_time": 1646974799999}, {"open_time": 1646974800000, "open": 2542.05, "high": 2566.65, "low": 2536.66, "close": 2566.65, "volume": 42.21323, "close_time": 1646978399999}, {"open_time": 1646978400000, "open": 2564.28, "high": 2591.15, "low": 2561.9, "close": 2578.32, "volume": 32.62629, "close_time": 1646981999999}, {"open_time": 1646982000000, "open": 2582.6, "high": 2618.03, "low": 2582.6, "close": 2605.97, "volume": 127.40507, "close_time": 1646985599999}, {"open_time": 1646985600000, "open": 2610.43, "high": 2612.53, "low": 2590.27, "close": 2603.02, "volume": 23.57596, "close_time": 1646989199999}, {"open_time": 1646989200000, "open": 2605.55, "high": 2609.43, "low": 2593.57, "close": 2600.94, "volume": 8.65225, "close_time": 1646992799999}, {"open_time": 1646992800000, "open": 2601.66, "high": 2605.86, "low": 2597.61, "close": 2601.11, "volume": 16.3055, "close_time": 1646996399999}, {"open_time": 1646996400000, "open": 2597.0, "high": 2669.49, "low": 2582.03, "close": 2652.29, "volume": 103.83244, "close_time": 1646999999999}, {"open_time": 1647000000000, "open": 2653.94, "high": 2676.57, "low": 2643.49, "close": 2653.9, "volume": 74.79783, "close_time": 1647003599999}, {"open_time": 1647003600000, "open": 2652.39, "high": 2652.39, "low": 2610.98, "close": 2619.52, "volume": 95.51594, "close_time": 1647007199999}, {"open_time": 1647007200000, "open": 2622.8, "high": 2636.36, "low": 2603.19, "close": 2606.6, "volume": 39.8316, "close_time": 1647010799999}, {"open_time": 1647010800000, "open": 2604.25, "high": 2605.58, "low": 2568.99, "close": 2582.03, "volume": 57.97129, "close_time": 1647014399999}, {"open_time": 1647014400000, "open": 2579.4, "high": 2579.8, "low": 2551.54, "close": 2558.78, "volume": 66.99475, "close_time": 1647017999999}, {"open_time": 1647018000000, "open": 2561.51, "high": 2569.06, "low": 2545.93, "close": 2567.2, "volume": 21.11973, "close_time": 1647021599999}, {"open_time": 1647021600000, "open": 2562.51, "high": 2572.0, "low": 2555.81, "close": 2555.81, "volume": 14.42346, "close_time": 1647025199999}, {"open_time": 1647025200000, "open": 2557.69, "high": 2567.4, "low": 2552.14, "close": 2555.6, "volume": 21.62947, "close_time": 1647028799999}, {"open_time": 1647028800000, "open": 2557.23, "high": 2561.88, "low": 2527.46, "close": 2534.01, "volume": 39.04174, "close_time": 1647032399999}, {"open_time": 1647032400000, "open": 2534.01, "high": 2587.5, "low": 2534.01, "close": 2570.73, "volume": 115.11324, "close_time": 1647035999999}, {"open_time": 1647036000000, "open": 2572.6, "high": 2579.89, "low": 2567.21, "close": 2568.22, "volume": 16.31743, "close_time": 1647039599999}, {"open_time": 1647039600000, "open": 2565.27, "high": 2568.42, "low": 2556.3, "close": 2556.3, "volume": 9.41007, "close_time": 1647043199999}, {"open_time": 1647043200000, "open": 2556.27, "high": 2582.22, "low": 2553.42, "close": 2582.22, "volume": 15.56965, "close_time": 1647046799999}, {"open_time": 1647046800000, "open": 2582.1, "high": 2594.14, "low": 2577.51, "close": 2588.44, "volume": 25.48021, "close_time": 1647050399999}, {"open_time": 1647050400000, "open": 2591.1, "high": 2596.45, "low": 2575.87, "close": 2579.93, "volume": 12.44075, "close_time": 1647053999999}, {"open_time": 1647054000000, "open": 2579.93, "high": 2595.41, "low": 2579.93, "close": 2584.35, "volume": 13.71665, "close_time": 1647057599999}, {"open_time": 1647057600000, "open": 2580.56, "high": 2591.15, "low": 2569.88, "close": 2581.5, "volume": 19.5997, "close_time": 1647061199999}, {"open_time": 1647061200000, "open": 2582.57, "high": 2593.08, "low": 2581.36, "close": 2590.66, "volume": 6.76215, "close_time": 1647064799999}, {"open_time": 1647064800000, "open": 2592.23, "high": 2599.54, "low": 2584.29, "close": 2584.29, "volume": 18.09026, "close_time": 1647068399999}, {"open_time": 1647068400000, "open": 2584.6, "high": 2590.0, "low": 2580.87, "close": 2586.4, "volume": 10.39282, "close_time": 1647071999999}, {"open_time": 1647072000000, "open": 2589.58, "high": 2589.59, "low": 2574.0, "close": 2584.05, "volume": 5.35827, "close_time": 1647075599999}, {"open_time": 1647075600000, "open": 2582.47, "high": 2590.9, "low": 2582.47, "close": 2587.78, "volume": 0.1661, "close_time": 1647079199999}, {"open_time": 1647079200000, "open": 2590.12, "high": 2592.66, "low": 2583.88, "close": 2583.88, "volume": 9.36437, "close_time": 1647082799999}, {"open_time": 1647082800000, "open": 2584.17, "high": 2586.86, "low": 2575.18, "close": 2581.08, "volume": 15.42957, "close_time": 1647086399999}, {"open_time": 1647086400000, "open": 2578.5, "high": 2590.65, "low": 2578.5, "close": 2590.65, "volume": 22.05566, "close_time": 1647089999999}, {"open_time": 1647090000000, "open": 2590.65, "high": 2595.41, "low": 2583.05, "close": 2583.05, "volume": 16.44657, "close_time": 1647093599999}, {"open_time": 1647093600000, "open": 2582.03, "high": 2587.19, "low": 2560.0, "close": 2568.99, "volume": 65.24219, "close_time": 1647097199999}, {"open_time": 1647097200000, "open": 2574.21, "high": 2592.0, "low": 2570.79, "close": 2589.07, "volume": 13.94943, "close_time": 1647100799999}, {"open_time": 1647100800000, "open": 2584.35, "high": 2596.45, "low": 2582.94, "close": 2594.56, "volume": 25.68397, "close_time": 1647104399999}, {"open_time": 1647104400000, "open": 2595.76, "high": 2614.37, "low": 2587.84, "close": 2590.55, "volume": 126.29334, "close_time": 1647107999999}, {"open_time": 1647108000000, "open": 2587.84, "high": 2587.89, "low": 2578.1, "close": 2582.89, "volume": 16.74769, "close_time": 1647111599999}, {"open_time": 1647111600000, "open": 2582.38, "high": 2585.34, "low": 2575.64, "close": 2580.11, "volume": 10.38631, "close_time": 1647115199999}, {"open_time": 1647115200000, "open": 2578.54, "high": 2590.9, "low": 2576.43, "close": 2589.21, "volume": 51.01024, "close_time": 1647118799999}, {"open_time": 1647118800000, "open": 2588.82, "high": 2592.79, "low": 2587.98, "close": 2587.98, "volume": 8.86613, "close_time": 1647122399999}, {"open_time": 1647122400000, "open": 2586.85, "high": 2593.25, "low": 2583.95, "close": 2587.36, "volume": 14.19968, "close_time": 1647125999999}, {"open_time": 1647126000000, "open": 2587.1, "high": 2587.93, "low": 2563.91, "close": 2571.31, "volume": 27.57275, "close_time": 1647129599999}, {"open_time": 1647129600000, "open": 2567.77, "high": 2573.85, "low": 2559.18, "close": 2568.54, "volume": 6.40888, "close_time": 1647133199999}, {"open_time": 1647133200000, "open": 2575.68, "high": 2597.93, "low": 2575.68, "close": 2587.5, "volume": 39.72644, "close_time": 1647136799999}, {"open_time": 1647136800000, "open": 2591.2, "high": 2600.59, "low": 2590.0, "close": 2590.0, "volume": 22.26354, "close_time": 1647140399999}, {"open_time": 1647140400000, "open": 2592.36, "high": 2594.84, "low": 2589.58, "close": 2592.36, "volume": 16.60272, "close_time": 1647143999999}, {"open_time": 1647144000000, "open": 2592.36, "high": 2596.44, "low": 2586.42, "close": 2588.78, "volume": 6.73116, "close_time": 1647147599999}, {"open_time": 1647147600000, "open": 2586.74, "high": 2589.25, "low": 2582.03, "close": 2582.03, "volume": 6.21204, "close_time": 1647151199999}, {"open_time": 1647151200000, "open": 2582.43, "high": 2588.13, "low": 2580.7, "close": 2588.13, "volume": 7.07777, "close_time": 1647154799999}, {"open_time": 1647154800000, "open": 2588.13, "high": 2589.32, "low": 2581.42, "close": 2581.42, "volume": 6.02354, "close_time": 1647158399999}, {"open_time": 1647158400000, "open": 2583.9, "high": 2583.91, "low": 2576.17, "close": 2576.73, "volume": 13.53891, "close_time": 1647161999999}, {"open_time": 1647162000000, "open": 2576.17, "high": 2579.76, "low": 2569.86, "close": 2579.76, "volume": 3.20721, "close_time": 1647165599999}, {"open_time": 1647165600000, "open": 2581.42, "high": 2588.38, "low": 2581.42, "close": 2588.38, "volume": 12.09087, "close_time": 1647169199999}, {"open_time": 1647169200000, "open": 2589.31, "high": 2595.23, "low": 2564.92, "close": 2574.59, "volume": 37.27791, "close_time": 1647172799999}, {"open_time": 1647172800000, "open": 2573.95, "high": 2573.95, "low": 2533.62, "close": 2540.04, "volume": 118.65095, "close_time": 1647176399999}, {"open_time": 1647176400000, "open": 2537.94, "high": 2570.96, "low": 2537.94, "close": 2555.48, "volume": 32.45732, "close_time": 1647179999999}, {"open_time": 1647180000000, "open": 2561.69, "high": 2571.24, "low": 2557.47, "close": 2568.5, "volume": 28.64436, "close_time": 1647183599999}, {"open_time": 1647183600000, "open": 2567.61, "high": 2588.82, "low": 2567.61, "close": 2579.99, "volume": 26.1776, "close_time": 1647187199999}, {"open_time": 1647187200000, "open": 2576.29, "high": 2586.65, "low": 2570.11, "close": 2583.96, "volume": 30.11408, "close_time": 1647190799999}, {"open_time": 1647190800000, "open": 2580.27, "high": 2586.83, "low": 2578.25, "close": 2578.37, "volume": 20.31053, "close_time": 1647194399999}, {"open_time": 1647194400000, "open": 2578.85, "high": 2584.23, "low": 2578.74, "close": 2580.88, "volume": 19.29985, "close_time": 1647197999999}, {"open_time": 1647198000000, "open": 2582.7, "high": 2584.6, "low": 2562.52, "close": 2563.18, "volume": 23.10141, "close_time": 1647201599999}, {"open_time": 1647201600000, "open": 2562.25, "high": 2562.48, "low": 2544.63, "close": 2546.08, "volume": 42.3153, "close_time": 1647205199999}, {"open_time": 1647205200000, "open": 2543.37, "high": 2561.16, "low": 2542.87, "close": 2560.45, "volume": 33.61442, "close_time": 1647208799999}, {"open_time": 1647208800000, "open": 2562.52, "high": 2574.5, "low": 2500.0, "close": 2504.69, "volume": 134.40934, "close_time": 1647212399999}, {"open_time": 1647212400000, "open": 2500.0, "high": 2522.98, "low": 2493.42, "close": 2518.11, "volume": 65.6976, "close_time": 1647215999999}, {"open_time": 1647216000000, "open": 2512.82, "high": 2525.8, "low": 2499.18, "close": 2519.37, "volume": 45.06816, "close_time": 1647219599999}, {"open_time": 1647219600000, "open": 2519.96, "high": 2544.68, "low": 2519.96, "close": 2529.62, "volume": 59.19659, "close_time": 1647223199999}, {"open_time": 1647223200000, "open": 2529.15, "high": 2533.81, "low": 2523.92, "close": 2526.71, "volume": 34.33867, "close_time": 1647226799999}, {"open_time": 1647226800000, "open": 2523.61, "high": 2536.65, "low": 2518.7, "close": 2536.65, "volume": 5.04675, "close_time": 1647230399999}, {"open_time": 1647230400000, "open": 2536.02, "high": 2604.54, "low": 2536.02, "close": 2569.83, "volume": 124.28797, "close_time": 1647233999999}, {"open_time": 1647234000000, "open": 2571.81, "high": 2580.47, "low": 2564.38, "close": 2567.95, "volume": 8.95414, "close_time": 1647237599999}, {"open_time": 1647237600000, "open": 2569.47, "high": 2582.87, "low": 2567.26, "close": 2575.6, "volume": 17.27578, "close_time": 1647241199999}, {"open_time": 1647241200000, "open": 2576.85, "high": 2593.66, "low": 2572.56, "close": 2586.83, "volume": 32.71655, "close_time": 1647244799999}, {"open_time": 1647244800000, "open": 2586.8, "high": 2603.81, "low": 2584.72, "close": 2593.73, "volume": 24.57221, "close_time": 1647248399999}, {"open_time": 1647248400000, "open": 2593.76, "high": 2608.64, "low": 2587.77, "close": 2595.9, "volume": 46.88473, "close_time": 1647251999999}, {"open_time": 1647252000000, "open": 2597.74, "high": 2597.74, "low": 2582.76, "close": 2592.07, "volume": 18.87589, "close_time": 1647255599999}, {"open_time": 1647255600000, "open": 2592.37, "high": 2592.37, "low": 2576.94, "close": 2577.28, "volume": 19.80671, "close_time": 1647259199999}, {"open_time": 1647259200000, "open": 2583.79, "high": 2583.79, "low": 2566.53, "close": 2570.8, "volume": 20.73592, "close_time": 1647262799999}, {"open_time": 1647262800000, "open": 2573.65, "high": 2581.82, "low": 2555.81, "close": 2573.75, "volume": 28.9646, "close_time": 1647266399999}, {"open_time": 1647266400000, "open": 2573.31, "high": 2592.41, "low": 2570.92, "close": 2585.72, "volume": 39.71901, "close_time": 1647269999999}, {"open_time": 1647270000000, "open": 2586.95, "high": 2591.55, "low": 2566.2, "close": 2571.53, "volume": 60.87603, "close_time": 1647273599999}, {"open_time": 1647273600000, "open": 2572.49, "high": 2581.42, "low": 2558.98, "close": 2558.98, "volume": 46.62665, "close_time": 1647277199999}, {"open_time": 1647277200000, "open": 2560.05, "high": 2560.05, "low": 2533.47, "close": 2537.07, "volume": 75.11348, "close_time": 1647280799999}, {"open_time": 1647280800000, "open": 2536.16, "high": 2540.14, "low": 2514.74, "close": 2529.8, "volume": 72.24063, "close_time": 1647284399999}, {"open_time": 1647284400000, "open": 2530.21, "high": 2537.33, "low": 2523.61, "close": 2532.53, "volume": 8.81106, "close_time": 1647287999999}, {"open_time": 1647288000000, "open": 2534.08, "high": 2545.6, "low": 2523.61, "close": 2526.49, "volume": 36.16967, "close_time": 1647291599999}, {"open_time": 1647291600000, "open": 2527.42, "high": 2541.46, "low": 2523.0, "close": 2541.46, "volume": 39.59646, "close_time": 1647295199999}, {"open_time": 1647295200000, "open": 2542.34, "high": 2590.9, "low": 2541.27, "close": 2570.4, "volume": 128.54146, "close_time": 1647298799999}, {"open_time": 1647298800000, "open": 2572.04, "high": 2596.32, "low": 2572.04, "close": 2589.94, "volume": 45.26323, "close_time": 1647302399999}, {"open_time": 1647302400000, "open": 2590.85, "high": 2601.17, "low": 2576.94, "close": 2587.06, "volume": 70.67341, "close_time": 1647305999999}, {"open_time": 1647306000000, "open": 2586.8, "high": 2586.8, "low": 2537.32, "close": 2544.42, "volume": 107.75297, "close_time": 1647309599999}, {"open_time": 1647309600000, "open": 2544.25, "high": 2571.34, "low": 2544.25, "close": 2562.59, "volume": 34.60581, "close_time": 1647313199999}, {"open_time": 1647313200000, "open": 2564.25, "high": 2565.72, "low": 2539.18, "close": 2541.65, "volume": 25.93125, "close_time": 1647316799999}, {"open_time": 1647316800000, "open": 2541.13, "high": 2552.82, "low": 2541.13, "close": 2549.33, "volume": 11.48803, "close_time": 1647320399999}, {"open_time": 1647320400000, "open": 2544.84, "high": 2549.36, "low": 2542.84, "close": 2548.67, "volume": 131.54673, "close_time": 1647323999999}, {"open_time": 1647324000000, "open": 2549.28, "high": 2563.27, "low": 2543.36, "close": 2543.36, "volume": 27.44362, "close_time": 1647327599999}, {"open_time": 1647327600000, "open": 2543.97, "high": 2543.97, "low": 2508.2, "close": 2530.3, "volume": 94.908, "close_time": 1647331199999}, {"open_time": 1647331200000, "open": 2531.53, "high": 2532.72, "low": 2515.15, "close": 2518.26, "volume": 30.93834, "close_time": 1647334799999}, {"open_time": 1647334800000, "open": 2515.91, "high": 2534.93, "low": 2510.72, "close": 2529.0, "volume": 42.65393, "close_time": 1647338399999}, {"open_time": 1647338400000, "open": 2531.76, "high": 2538.84, "low": 2528.03, "close": 2535.62, "volume": 3.95633, "close_time": 1647341999999}, {"open_time": 1647342000000, "open": 2537.2, "high": 2544.33, "low": 2530.66, "close": 2534.23, "volume": 13.21523, "close_time": 1647345599999}, {"open_time": 1647345600000, "open": 2531.84, "high": 2550.46, "low": 2531.84, "close": 2543.47, "volume": 6.87418, "close_time": 1647349199999}, {"open_time": 1647349200000, "open": 2545.38, "high": 2547.22, "low": 2521.23, "close": 2534.8, "volume": 36.02491, "close_time": 1647352799999}, {"open_time": 1647352800000, "open": 2535.19, "high": 2568.14, "low": 2532.45, "close": 2558.39, "volume": 58.59807, "close_time": 1647356399999}, {"open_time": 1647356400000, "open": 2556.58, "high": 2592.14, "low": 2555.49, "close": 2575.1, "volume": 75.78079, "close_time": 1647359999999}, {"open_time": 1647360000000, "open": 2576.42, "high": 2619.22, "low": 2568.14, "close": 2603.09, "volume": 140.24129, "close_time": 1647363599999}, {"open_time": 1647363600000, "open": 2604.38, "high": 2605.84, "low": 2581.47, "close": 2599.45, "volume": 119.22408, "close_time": 1647367199999}, {"open_time": 1647367200000, "open": 2602.2, "high": 2636.04, "low": 2592.36, "close": 2628.4, "volume": 101.65528, "close_time": 1647370799999}, {"open_time": 1647370800000, "open": 2629.52, "high": 2660.5, "low": 2629.52, "close": 2656.26, "volume": 78.22628, "close_time": 1647374399999}, {"open_time": 1647374400000, "open": 2659.5, "high": 2668.82, "low": 2621.69, "close": 2622.91, "volume": 65.37097, "close_time": 1647377999999}, {"open_time": 1647378000000, "open": 2627.15, "high": 2634.01, "low": 2606.64, "close": 2634.01, "volume": 68.89597, "close_time": 1647381599999}, {"open_time": 1647381600000, "open": 2634.85, "high": 2643.16, "low": 2618.58, "close": 2622.48, "volume": 24.66203, "close_time": 1647385199999}, {"open_time": 1647385200000, "open": 2629.35, "high": 2629.74, "low": 2612.55, "close": 2619.74, "volume": 28.29884, "close_time": 1647388799999}, {"open_time": 1647388800000, "open": 2620.02, "high": 2629.72, "low": 2604.06, "close": 2612.6, "volume": 44.63373, "close_time": 1647392399999}, {"open_time": 1647392400000, "open": 2610.1, "high": 2649.11, "low": 2607.6, "close": 2642.76, "volume": 31.80707, "close_time": 1647395999999}, {"open_time": 1647396000000, "open": 2645.15, "high": 2733.33, "low": 2645.15, "close": 2691.05, "volume": 216.14243, "close_time": 1647399599999}, {"open_time": 1647399600000, "open": 2692.45, "high": 2692.49, "low": 2606.31, "close": 2621.66, "volume": 145.12977, "close_time": 1647403199999}, {"open_time": 1647403200000, "open": 2618.89, "high": 2629.21, "low": 2606.23, "close": 2621.41, "volume": 298.46912, "close_time": 1647406799999}, {"open_time": 1647406800000, "open": 2619.4, "high": 2632.84, "low": 2613.0, "close": 2627.81, "volume": 28.17865, "close_time": 1647410399999}, {"open_time": 1647410400000, "open": 2626.49, "high": 2647.76, "low": 2625.89, "close": 2647.13, "volume": 36.53442, "close_time": 1647413999999}, {"open_time": 1647414000000, "open": 2647.76, "high": 2648.75, "low": 2635.11, "close": 2646.94, "volume": 23.6344, "close_time": 1647417599999}, {"open_time": 1647417600000, "open": 2647.59, "high": 2686.9, "low": 2647.59, "close": 2675.54, "volume": 48.87347, "close_time": 1647421199999}, {"open_time": 1647421200000, "open": 2679.66, "high": 2693.77, "low": 2670.39, "close": 2685.38, "volume": 100.42991, "close_time": 1647424799999}, {"open_time": 1647424800000, "open": 2687.15, "high": 2695.13, "low": 2672.12, "close": 2675.83, "volume": 17.03075, "close_time": 1647428399999}, {"open_time": 1647428400000, "open": 2675.01, "high": 2703.43, "low": 2671.36, "close": 2688.08, "volume": 27.76543, "close_time": 1647431999999}, {"open_time": 1647432000000, "open": 2689.87, "high": 2697.38, "low": 2667.32, "close": 2673.21, "volume": 19.54534, "close_time": 1647435599999}, {"open_time": 1647435600000, "open": 2672.16, "high": 2689.13, "low": 2662.7, "close": 2683.7, "volume": 15.10529, "close_time": 1647439199999}, {"open_time": 1647439200000, "open": 2689.46, "high": 2718.13, "low": 2672.36, "close": 2711.28, "volume": 89.126, "close_time": 1647442799999}, {"open_time": 1647442800000, "open": 2712.12, "high": 2723.34, "low": 2698.22, "close": 2705.34, "volume": 30.43744, "close_time": 1647446399999}, {"open_time": 1647446400000, "open": 2705.47, "high": 2721.03, "low": 2683.48, "close": 2690.15, "volume": 68.36155, "close_time": 1647449999999}, {"open_time": 1647450000000, "open": 2690.94, "high": 2712.83, "low": 2674.24, "close": 2703.74, "volume": 25.18278, "close_time": 1647453599999}, {"open_time": 1647453600000, "open": 2703.64, "high": 2714.08, "low": 2633.16, "close": 2679.27, "volume": 215.76636, "close_time": 1647457199999}, {"open_time": 1647457200000, "open": 2674.03, "high": 2756.19, "low": 2671.36, "close": 2753.2, "volume": 93.81137, "close_time": 1647460799999}, {"open_time": 1647460800000, "open": 2754.55, "high": 2787.99, "low": 2741.6, "close": 2773.0, "volume": 66.66534, "close_time": 1647464399999}, {"open_time": 1647464400000, "open": 2775.0, "high": 2786.53, "low": 2757.57, "close": 2765.83, "volume": 57.84054, "close_time": 1647467999999}, {"open_time": 1647468000000, "open": 2765.0, "high": 2769.78, "low": 2744.06, "close": 2745.38, "volume": 19.28396, "close_time": 1647471599999}, {"open_time": 1647471600000, "open": 2744.06, "high": 2776.33, "low": 2743.71, "close": 2776.33, "volume": 30.83498, "close_time": 1647475199999}, {"open_time": 1647475200000, "open": 2776.81, "high": 2783.01, "low": 2753.32, "close": 2768.61, "volume": 233.05631, "close_time": 1647478799999}, {"open_time": 1647478800000, "open": 2762.7, "high": 2787.02, "low": 2753.19, "close": 2773.11, "volume": 38.67746, "close_time": 1647482399999}, {"open_time": 1647482400000, "open": 2773.38, "high": 2781.15, "low": 2763.08, "close": 2773.79, "volume": 38.42534, "close_time": 1647485999999}, {"open_time": 1647486000000, "open": 2774.57, "high": 2776.59, "low": 2766.38, "close": 2767.62, "volume": 28.96268, "close_time": 1647489599999}, {"open_time": 1647489600000, "open": 2765.68, "high": 2774.32, "low": 2756.63, "close": 2774.32, "volume": 40.21164, "close_time": 1647493199999}, {"open_time": 1647493200000, "open": 2775.32, "high": 2775.32, "low": 2757.42, "close": 2758.58, "volume": 15.55713, "close_time": 1647496799999}, {"open_time": 1647496800000, "open": 2764.84, "high": 2766.03, "low": 2747.27, "close": 2750.61, "volume": 25.37061, "close_time": 1647500399999}, {"open_time": 1647500400000, "open": 2757.05, "high": 2762.22, "low": 2748.61, "close": 2755.32, "volume": 17.1733, "close_time": 1647503999999}, {"open_time": 1647504000000, "open": 2754.35, "high": 2775.23, "low": 2753.74, "close": 2769.83, "volume": 41.85302, "close_time": 1647507599999}, {"open_time": 1647507600000, "open": 2768.64, "high": 2773.07, "low": 2763.49, "close": 2769.58, "volume": 6.00148, "close_time": 1647511199999}, {"open_time": 1647511200000, "open": 2763.08, "high": 2775.65, "low": 2752.03, "close": 2772.2, "volume": 22.13294, "close_time": 1647514799999}, {"open_time": 1647514800000, "open": 2772.62, "high": 2778.93, "low": 2764.34, "close": 2773.2, "volume": 21.17341, "close_time": 1647518399999}, {"open_time": 1647518400000, "open": 2776.33, "high": 2818.04, "low": 2773.2, "close": 2804.64, "volume": 176.89655, "close_time": 1647521999999}, {"open_time": 1647522000000, "open": 2807.51, "high": 2823.81, "low": 2799.46, "close": 2818.37, "volume": 69.56132, "close_time": 1647525599999}, {"open_time": 1647525600000, "open": 2819.39, "high": 2835.87, "low": 2793.96, "close": 2799.95, "volume": 80.6598, "close_time": 1647529199999}, {"open_time": 1647529200000, "open": 2797.28, "high": 2819.3, "low": 2795.85, "close": 2801.16, "volume": 20.69333, "close_time": 1647532799999}, {"open_time": 1647532800000, "open": 2800.0, "high": 2811.7, "low": 2790.0, "close": 2792.57, "volume": 51.90399, "close_time": 1647536399999}, {"open_time": 1647536400000, "open": 2794.83, "high": 2812.12, "low": 2775.0, "close": 2809.12, "volume": 74.57617, "close_time": 1647539999999}, {"open_time": 1647540000000, "open": 2808.52, "high": 2816.43, "low": 2805.83, "close": 2812.63, "volume": 45.8319, "close_time": 1647543599999}, {"open_time": 1647543600000, "open": 2814.33, "high": 2834.46, "low": 2808.64, "close": 2828.65, "volume": 50.9655, "close_time": 1647547199999}, {"open_time": 1647547200000, "open": 2826.38, "high": 2826.38, "low": 2800.17, "close": 2805.93, "volume": 35.01676, "close_time": 1647550799999}, {"open_time": 1647550800000, "open": 2806.58, "high": 2820.74, "low": 2801.7, "close": 2820.74, "volume": 12.35424, "close_time": 1647554399999}, {"open_time": 1647554400000, "open": 2820.75, "high": 2822.03, "low": 2809.85, "close": 2816.83, "volume": 7.3712, "close_time": 1647557999999}, {"open_time": 1647558000000, "open": 2819.72, "high": 2819.72, "low": 2809.75, "close": 2813.78, "volume": 7.65425, "close_time": 1647561599999}, {"open_time": 1647561600000, "open": 2809.75, "high": 2810.98, "low": 2767.57, "close": 2769.65, "volume": 139.22327, "close_time": 1647565199999}, {"open_time": 1647565200000, "open": 2769.77, "high": 2788.51, "low": 2768.47, "close": 2788.51, "volume": 72.76498, "close_time": 1647568799999}, {"open_time": 1647568800000, "open": 2787.31, "high": 2787.66, "low": 2774.68, "close": 2781.51, "volume": 36.5996, "close_time": 1647572399999}, {"open_time": 1647572400000, "open": 2782.24, "high": 2787.45, "low": 2770.8, "close": 2781.15, "volume": 53.70973, "close_time": 1647575999999}, {"open_time": 1647576000000, "open": 2773.41, "high": 2781.27, "low": 2770.66, "close": 2778.71, "volume": 14.27327, "close_time": 1647579599999}, {"open_time": 1647579600000, "open": 2780.09, "high": 2805.97, "low": 2780.09, "close": 2800.2, "volume": 31.05165, "close_time": 1647583199999}, {"open_time": 1647583200000, "open": 2806.31, "high": 2808.4, "low": 2796.31, "close": 2798.74, "volume": 19.72905, "close_time": 1647586799999}, {"open_time": 1647586800000, "open": 2797.43, "high": 2802.31, "low": 2789.75, "close": 2793.8, "volume": 35.56942, "close_time": 1647590399999}, {"open_time": 1647590400000, "open": 2792.69, "high": 2813.91, "low": 2784.0, "close": 2797.05, "volume": 59.65777, "close_time": 1647593999999}, {"open_time": 1647594000000, "open": 2800.7, "high": 2804.9, "low": 2792.58, "close": 2792.58, "volume": 8.90786, "close_time": 1647597599999}, {"open_time": 1647597600000, "open": 2795.24, "high": 2811.7, "low": 2794.53, "close": 2794.53, "volume": 15.01082, "close_time": 1647601199999}, {"open_time": 1647601200000, "open": 2794.1, "high": 2797.91, "low": 2781.19, "close": 2795.28, "volume": 18.38782, "close_time": 1647604799999}, {"open_time": 1647604800000, "open": 2794.15, "high": 2822.03, "low": 2794.1, "close": 2806.16, "volume": 52.16527, "close_time": 1647608399999}, {"open_time": 1647608400000, "open": 2803.94, "high": 2812.27, "low": 2789.14, "close": 2812.27, "volume": 68.70768, "close_time": 1647611999999}, {"open_time": 1647612000000, "open": 2812.87, "high": 2859.61, "low": 2809.7, "close": 2841.69, "volume": 138.98871, "close_time": 1647615599999}, {"open_time": 1647615600000, "open": 2843.64, "high": 2900.56, "low": 2843.26, "close": 2896.09, "volume": 127.36536, "close_time": 1647619199999}, {"open_time": 1647619200000, "open": 2898.58, "high": 2925.99, "low": 2883.62, "close": 2922.78, "volume": 255.63123, "close_time": 1647622799999}, {"open_time": 1647622800000, "open": 2921.08, "high": 2945.79, "low": 2916.7, "close": 2933.42, "volume": 131.04699, "close_time": 1647626399999}, {"open_time": 1647626400000, "open": 2936.36, "high": 2939.39, "low": 2922.62, "close": 2931.2, "volume": 34.57158, "close_time": 1647629999999}, {"open_time": 1647630000000, "open": 2934.13, "high": 2968.42, "low": 2931.54, "close": 2965.0, "volume": 105.26171, "close_time": 1647633599999}, {"open_time": 1647633600000, "open": 2967.44, "high": 2984.11, "low": 2946.75, "close": 2948.26, "volume": 101.63894, "close_time": 1647637199999}, {"open_time": 1647637200000, "open": 2948.29, "high": 2954.41, "low": 2940.35, "close": 2951.24, "volume": 49.24795, "close_time": 1647640799999}, {"open_time": 1647640800000, "open": 2951.96, "high": 2958.79, "low": 2931.15, "close": 2931.28, "volume": 25.42101, "close_time": 1647644399999}, {"open_time": 1647644400000, "open": 2934.32, "high": 2948.25, "low": 2933.91, "close": 2939.83, "volume": 29.55726, "close_time": 1647647999999}, {"open_time": 1647648000000, "open": 2940.69, "high": 2979.2, "low": 2940.69, "close": 2966.16, "volume": 54.61103, "close_time": 1647651599999}, {"open_time": 1647651600000, "open": 2963.61, "high": 2966.14, "low": 2952.66, "close": 2958.21, "volume": 41.96221, "close_time": 1647655199999}, {"open_time": 1647655200000, "open": 2955.32, "high": 2956.39, "low": 2944.25, "close": 2951.0, "volume": 41.24255, "close_time": 1647658799999}, {"open_time": 1647658800000, "open": 2951.58, "high": 2957.48, "low": 2929.29, "close": 2947.55, "volume": 62.46376, "close_time": 1647662399999}, {"open_time": 1647662400000, "open": 2948.25, "high": 2953.98, "low": 2936.55, "close": 2944.33, "volume": 45.99579, "close_time": 1647665999999}, {"open_time": 1647666000000, "open": 2946.0, "high": 2946.0, "low": 2930.0, "close": 2932.43, "volume": 15.58571, "close_time": 1647669599999}, {"open_time": 1647669600000, "open": 2931.9, "high": 2941.36, "low": 2929.02, "close": 2936.36, "volume": 8.63395, "close_time": 1647673199999}, {"open_time": 1647673200000, "open": 2936.42, "high": 2936.42, "low": 2920.31, "close": 2923.4, "volume": 17.33276, "close_time": 1647676799999}, {"open_time": 1647676800000, "open": 2923.63, "high": 2934.74, "low": 2923.01, "close": 2934.38, "volume": 4.0374, "close_time": 1647680399999}, {"open_time": 1647680400000, "open": 2932.89, "high": 2953.97, "low": 2932.89, "close": 2944.21, "volume": 13.35911, "close_time": 1647683999999}, {"open_time": 1647684000000, "open": 2945.3, "high": 2952.44, "low": 2937.66, "close": 2939.13, "volume": 5.5533, "close_time": 1647687599999}, {"open_time": 1647687600000, "open": 2939.11, "high": 2949.73, "low": 2936.94, "close": 2942.45, "volume": 5.63317, "close_time": 1647691199999}, {"open_time": 1647691200000, "open": 2945.63, "high": 2971.85, "low": 2944.16, "close": 2970.59, "volume": 12.35669, "close_time": 1647694799999}, {"open_time": 1647694800000, "open": 2971.23, "high": 2976.27, "low": 2946.38, "close": 2956.14, "volume": 17.19643, "close_time": 1647698399999}, {"open_time": 1647698400000, "open": 2947.59, "high": 2964.23, "low": 2940.11, "close": 2963.21, "volume": 28.74595, "close_time": 1647701999999}, {"open_time": 1647702000000, "open": 2962.76, "high": 2977.57, "low": 2953.97, "close": 2969.89, "volume": 39.42459, "close_time": 1647705599999}, {"open_time": 1647705600000, "open": 2965.4, "high": 2985.23, "low": 2957.11, "close": 2973.46, "volume": 39.18146, "close_time": 1647709199999}, {"open_time": 1647709200000, "open": 2975.13, "high": 2976.46, "low": 2949.73, "close": 2956.7, "volume": 76.32424, "close_time": 1647712799999}, {"open_time": 1647712800000, "open": 2951.65, "high": 2957.71, "low": 2946.38, "close": 2957.03, "volume": 26.23309, "close_time": 1647716399999}, {"open_time": 1647716400000, "open": 2954.73, "high": 2954.73, "low": 2947.46, "close": 2950.43, "volume": 11.47162, "close_time": 1647719999999}, {"open_time": 1647720000000, "open": 2950.04, "high": 2965.83, "low": 2937.77, "close": 2953.87, "volume": 35.16053, "close_time": 1647723599999}, {"open_time": 1647723600000, "open": 2954.08, "high": 2962.27, "low": 2946.74, "close": 2947.03, "volume": 16.21445, "close_time": 1647727199999}, {"open_time": 1647727200000, "open": 2947.51, "high": 2952.13, "low": 2893.62, "close": 2936.49, "volume": 223.52285, "close_time": 1647730799999}, {"open_time": 1647730800000, "open": 2934.91, "high": 2954.68, "low": 2931.63, "close": 2952.27, "volume": 92.15065, "close_time": 1647734399999}, {"open_time": 1647734400000, "open": 2953.44, "high": 2964.18, "low": 2932.93, "close": 2938.96, "volume": 24.40468, "close_time": 1647737999999}, {"open_time": 1647738000000, "open": 2940.79, "high": 2940.79, "low": 2906.77, "close": 2926.56, "volume": 54.39764, "close_time": 1647741599999}, {"open_time": 1647741600000, "open": 2927.3, "high": 2932.54, "low": 2912.7, "close": 2919.22, "volume": 25.85665, "close_time": 1647745199999}, {"open_time": 1647745200000, "open": 2919.23, "high": 2936.42, "low": 2919.23, "close": 2932.55, "volume": 35.58791, "close_time": 1647748799999}, {"open_time": 1647748800000, "open": 2935.17, "high": 2935.17, "low": 2919.41, "close": 2919.41, "volume": 18.52164, "close_time": 1647752399999}, {"open_time": 1647752400000, "open": 2918.61, "high": 2930.73, "low": 2916.01, "close": 2929.97, "volume": 28.73514, "close_time": 1647755999999}, {"open_time": 1647756000000, "open": 2929.29, "high": 2934.55, "low": 2923.4, "close": 2924.03, "volume": 8.43395, "close_time": 1647759599999}, {"open_time": 1647759600000, "open": 2922.11, "high": 2925.29, "low": 2916.01, "close": 2924.28, "volume": 8.52118, "close_time": 1647763199999}, {"open_time": 1647763200000, "open": 2924.68, "high": 2929.83, "low": 2922.6, "close": 2924.67, "volume": 8.69754, "close_time": 1647766799999}, {"open_time": 1647766800000, "open": 2922.92, "high": 2924.33, "low": 2895.2, "close": 2920.56, "volume": 21.14331, "close_time": 1647770399999}, {"open_time": 1647770400000, "open": 2915.06, "high": 2923.55, "low": 2909.58, "close": 2918.91, "volume": 3.57536, "close_time": 1647773999999}, {"open_time": 1647774000000, "open": 2915.05, "high": 2917.0, "low": 2880.73, "close": 2885.24, "volume": 28.24452, "close_time": 1647777599999}, {"open_time": 1647777600000, "open": 2886.56, "high": 2898.39, "low": 2868.68, "close": 2894.96, "volume": 52.59149, "close_time": 1647781199999}, {"open_time": 1647781200000, "open": 2893.26, "high": 2893.26, "low": 2871.32, "close": 2872.03, "volume": 53.99328, "close_time": 1647784799999}, {"open_time": 1647784800000, "open": 2872.92, "high": 2884.78, "low": 2857.6, "close": 2861.37, "volume": 98.72501, "close_time": 1647788399999}, {"open_time": 1647788400000, "open": 2860.37, "high": 2869.45, "low": 2848.48, "close": 2855.49, "volume": 44.12058, "close_time": 1647791999999}, {"open_time": 1647792000000, "open": 2852.03, "high": 2877.86, "low": 2841.31, "close": 2848.23, "volume": 88.16055, "close_time": 1647795599999}, {"open_time": 1647795600000, "open": 2847.56, "high": 2851.46, "low": 2818.39, "close": 2824.73, "volume": 29.86071, "close_time": 1647799199999}, {"open_time": 1647799200000, "open": 2824.69, "high": 2843.39, "low": 2818.86, "close": 2843.39, "volume": 30.09283, "close_time": 1647802799999}, {"open_time": 1647802800000, "open": 2843.03, "high": 2878.98, "low": 2838.49, "close": 2872.78, "volume": 51.10764, "close_time": 1647806399999}, {"open_time": 1647806400000, "open": 2874.98, "high": 2911.67, "low": 2870.0, "close": 2875.75, "volume": 68.64139, "close_time": 1647809999999}, {"open_time": 1647810000000, "open": 2869.57, "high": 2887.1, "low": 2860.56, "close": 2879.97, "volume": 20.41987, "close_time": 1647813599999}, {"open_time": 1647813600000, "open": 2881.19, "high": 2882.89, "low": 2853.74, "close": 2876.08, "volume": 11.06102, "close_time": 1647817199999}, {"open_time": 1647817200000, "open": 2876.56, "high": 2876.56, "low": 2850.98, "close": 2857.84, "volume": 9.87411, "close_time": 1647820799999}, {"open_time": 1647820800000, "open": 2861.43, "high": 2871.72, "low": 2847.7, "close": 2869.9, "volume": 13.23026, "close_time": 1647824399999}, {"open_time": 1647824400000, "open": 2872.0, "high": 2876.56, "low": 2860.42, "close": 2861.45, "volume": 45.53179, "close_time": 1647827999999}, {"open_time": 1647828000000, "open": 2867.58, "high": 2871.1, "low": 2829.58, "close": 2843.02, "volume": 56.10671, "close_time": 1647831599999}, {"open_time": 1647831600000, "open": 2842.77, "high": 2852.09, "low": 2831.88, "close": 2843.91, "volume": 23.80646, "close_time": 1647835199999}, {"open_time": 1647835200000, "open": 2842.44, "high": 2848.46, "low": 2835.32, "close": 2844.45, "volume": 181.18891, "close_time": 1647838799999}, {"open_time": 1647838800000, "open": 2843.14, "high": 2872.11, "low": 2843.14, "close": 2869.32, "volume": 58.44435, "close_time": 1647842399999}, {"open_time": 1647842400000, "open": 2871.17, "high": 2876.08, "low": 2857.25, "close": 2859.02, "volume": 25.79945, "close_time": 1647845999999}, {"open_time": 1647846000000, "open": 2858.08, "high": 2894.66, "low": 2855.45, "close": 2890.14, "volume": 29.22441, "close_time": 1647849599999}, {"open_time": 1647849600000, "open": 2889.57, "high": 2900.0, "low": 2879.35, "close": 2882.12, "volume": 15.43919, "close_time": 1647853199999}, {"open_time": 1647853200000, "open": 2882.88, "high": 2914.76, "low": 2873.24, "close": 2913.29, "volume": 54.20707, "close_time": 1647856799999}, {"open_time": 1647856800000, "open": 2913.14, "high": 2920.0, "low": 2901.47, "close": 2911.64, "volume": 23.47, "close_time": 1647860399999}, {"open_time": 1647860400000, "open": 2911.82, "high": 2923.62, "low": 2903.15, "close": 2907.28, "volume": 18.60461, "close_time": 1647863999999}, {"open_time": 1647864000000, "open": 2906.74, "high": 2917.72, "low": 2887.81, "close": 2912.53, "volume": 19.30943, "close_time": 1647867599999}, {"open_time": 1647867600000, "open": 2918.31, "high": 2945.22, "low": 2914.1, "close": 2914.1, "volume": 48.93846, "close_time": 1647871199999}, {"open_time": 1647871200000, "open": 2914.1, "high": 2924.82, "low": 2893.38, "close": 2919.9, "volume": 65.61198, "close_time": 1647874799999}, {"open_time": 1647874800000, "open": 2924.24, "high": 2956.36, "low": 2917.72, "close": 2954.96, "volume": 42.62052, "close_time": 1647878399999}, {"open_time": 1647878400000, "open": 2956.37, "high": 2959.82, "low": 2904.49, "close": 2906.17, "volume": 231.71206, "close_time": 1647881999999}, {"open_time": 1647882000000, "open": 2906.73, "high": 2928.23, "low": 2896.37, "close": 2919.83, "volume": 30.30181, "close_time": 1647885599999}, {"open_time": 1647885600000, "open": 2920.94, "high": 2925.33, "low": 2903.5, "close": 2903.5, "volume": 15.4394, "close_time": 1647889199999}, {"open_time": 1647889200000, "open": 2905.47, "high": 2919.47, "low": 2895.39, "close": 2919.47, "volume": 17.25277, "close_time": 1647892799999}, {"open_time": 1647892800000, "open": 2917.26, "high": 2922.83, "low": 2911.44, "close": 2911.44, "volume": 29.01593, "close_time": 1647896399999}, {"open_time": 1647896400000, "open": 2909.58, "high": 2920.56, "low": 2899.77, "close": 2920.56, "volume": 12.88087, "close_time": 1647899999999}, {"open_time": 1647900000000, "open": 2921.31, "high": 2922.27, "low": 2907.94, "close": 2911.35, "volume": 24.3051, "close_time": 1647903599999}, {"open_time": 1647903600000, "open": 2907.47, "high": 2911.72, "low": 2882.0, "close": 2894.63, "volume": 39.02882, "close_time": 1647907199999}, {"open_time": 1647907200000, "open": 2889.34, "high": 2906.97, "low": 2886.37, "close": 2904.78, "volume": 17.3918, "close_time": 1647910799999}, {"open_time": 1647910800000, "open": 2904.45, "high": 2911.67, "low": 2889.75, "close": 2898.37, "volume": 20.38651, "close_time": 1647914399999}, {"open_time": 1647914400000, "open": 2897.63, "high": 2977.25, "low": 2896.15, "close": 2970.92, "volume": 262.88453, "close_time": 1647917999999}, {"open_time": 1647918000000, "open": 2965.12, "high": 3028.81, "low": 2965.12, "close": 3005.09, "volume": 270.43673, "close_time": 1647921599999}, {"open_time": 1647921600000, "open": 3007.9, "high": 3052.37, "low": 3007.79, "close": 3026.76, "volume": 128.79414, "close_time": 1647925199999}, {"open_time": 1647925200000, "open": 3029.85, "high": 3032.17, "low": 3011.7, "close": 3012.52, "volume": 34.86454, "close_time": 1647928799999}, {"open_time": 1647928800000, "open": 3011.7, "high": 3011.7, "low": 2966.84, "close": 2980.69, "volume": 129.14381, "close_time": 1647932399999}, {"open_time": 1647932400000, "open": 2985.03, "high": 2995.51, "low": 2982.83, "close": 2994.31, "volume": 26.45713, "close_time": 1647935999999}, {"open_time": 1647936000000, "open": 2994.25, "high": 3024.95, "low": 2986.42, "close": 3013.23, "volume": 48.10543, "close_time": 1647939599999}, {"open_time": 1647939600000, "open": 3010.22, "high": 3013.04, "low": 2996.2, "close": 3004.58, "volume": 19.28271, "close_time": 1647943199999}, {"open_time": 1647943200000, "open": 3002.21, "high": 3021.67, "low": 3000.8, "close": 3018.93, "volume": 28.02328, "close_time": 1647946799999}, {"open_time": 1647946800000, "open": 3015.66, "high": 3025.57, "low": 3009.5, "close": 3016.59, "volume": 26.74891, "close_time": 1647950399999}, {"open_time": 1647950400000, "open": 3020.56, "high": 3026.7, "low": 2998.93, "close": 3010.47, "volume": 20.91076, "close_time": 1647953999999}, {"open_time": 1647954000000, "open": 3010.47, "high": 3014.58, "low": 2988.27, "close": 3004.16, "volume": 42.51427, "close_time": 1647957599999}, {"open_time": 1647957600000, "open": 3004.42, "high": 3029.07, "low": 3004.42, "close": 3008.49, "volume": 61.81708, "close_time": 1647961199999}, {"open_time": 1647961200000, "open": 3005.83, "high": 3018.7, "low": 3002.56, "close": 3002.56, "volume": 33.11254, "close_time": 1647964799999}, {"open_time": 1647964800000, "open": 3002.56, "high": 3026.08, "low": 2994.36, "close": 2998.4, "volume": 105.95413, "close_time": 1647968399999}, {"open_time": 1647968400000, "open": 2998.15, "high": 3010.47, "low": 2996.93, "close": 3007.28, "volume": 16.5411, "close_time": 1647971999999}, {"open_time": 1647972000000, "open": 3005.18, "high": 3008.99, "low": 2990.0, "close": 3003.35, "volume": 26.34773, "close_time": 1647975599999}, {"open_time": 1647975600000, "open": 3000.88, "high": 3013.09, "low": 2981.46, "close": 2984.91, "volume": 37.77073, "close_time": 1647979199999}, {"open_time": 1647979200000, "open": 2984.7, "high": 3007.83, "low": 2984.7, "close": 3000.92, "volume": 30.52566, "close_time": 1647982799999}, {"open_time": 1647982800000, "open": 3001.14, "high": 3015.69, "low": 3000.92, "close": 3014.93, "volume": 10.32792, "close_time": 1647986399999}, {"open_time": 1647986400000, "open": 3013.12, "high": 3015.47, "low": 2993.04, "close": 2998.4, "volume": 23.19569, "close_time": 1647989999999}, {"open_time": 1647990000000, "open": 2994.41, "high": 3001.21, "low": 2960.0, "close": 2970.83, "volume": 81.47026, "close_time": 1647993599999}, {"open_time": 1647993600000, "open": 2967.9, "high": 2977.75, "low": 2960.96, "close": 2971.56, "volume": 24.37145, "close_time": 1647997199999}, {"open_time": 1647997200000, "open": 2971.52, "high": 2971.52, "low": 2925.85, "close": 2957.65, "volume": 76.02749, "close_time": 1648000799999}, {"open_time": 1648000800000, "open": 2958.89, "high": 2992.41, "low": 2954.89, "close": 2979.25, "volume": 90.02775, "close_time": 1648004399999}, {"open_time": 1648004400000, "open": 2978.6, "high": 2979.38, "low": 2947.02, "close": 2948.37, "volume": 39.44962, "close_time": 1648007999999}, {"open_time": 1648008000000, "open": 2946.75, "high": 2957.48, "low": 2920.41, "close": 2936.39, "volume": 52.15066, "close_time": 1648011599999}, {"open_time": 1648011600000, "open": 2937.8, "high": 2950.55, "low": 2929.02, "close": 2950.19, "volume": 90.92157, "close_time": 1648015199999}, {"open_time": 1648015200000, "open": 2947.0, "high": 2962.81, "low": 2944.72, "close": 2955.72, "volume": 43.12955, "close_time": 1648018799999}, {"open_time": 1648018800000, "open": 2951.49, "high": 2957.48, "low": 2942.48, "close": 2949.86, "volume": 7.98157, "close_time": 1648022399999}, {"open_time": 1648022400000, "open": 2947.46, "high": 2961.22, "low": 2934.19, "close": 2958.41, "volume": 19.16973, "close_time": 1648025999999}, {"open_time": 1648026000000, "open": 2955.47, "high": 2962.67, "low": 2945.47, "close": 2955.16, "volume": 5.44347, "close_time": 1648029599999}, {"open_time": 1648029600000, "open": 2955.76, "high": 2971.85, "low": 2951.56, "close": 2961.47, "volume": 28.62905, "close_time": 1648033199999}, {"open_time": 1648033200000, "open": 2962.46, "high": 2962.46, "low": 2943.11, "close": 2948.59, "volume": 23.2436, "close_time": 1648036799999}, {"open_time": 1648036800000, "open": 2950.27, "high": 2965.57, "low": 2938.83, "close": 2965.49, "volume": 21.14245, "close_time": 1648040399999}, {"open_time": 1648040400000, "open": 2965.06, "high": 2968.88, "low": 2948.15, "close": 2948.15, "volume": 15.84972, "close_time": 1648043999999}, {"open_time": 1648044000000, "open": 2955.25, "high": 3005.49, "low": 2955.25, "close": 3001.15, "volume": 66.93204, "close_time": 1648047599999}, {"open_time": 1648047600000, "open": 3005.65, "high": 3038.87, "low": 2995.5, "close": 3033.36, "volume": 91.34303, "close_time": 1648051199999}, {"open_time": 1648051200000, "open": 3033.42, "high": 3044.63, "low": 3005.84, "close": 3012.69, "volume": 44.21517, "close_time": 1648054799999}, {"open_time": 1648054800000, "open": 3016.14, "high": 3017.69, "low": 2958.88, "close": 2964.21, "volume": 56.33365, "close_time": 1648058399999}, {"open_time": 1648058400000, "open": 2958.32, "high": 2974.48, "low": 2954.14, "close": 2954.14, "volume": 72.60823, "close_time": 1648061999999}, {"open_time": 1648062000000, "open": 2953.84, "high": 2974.48, "low": 2951.62, "close": 2961.94, "volume": 47.94882, "close_time": 1648065599999}, {"open_time": 1648065600000, "open": 2961.22, "high": 2987.75, "low": 2960.32, "close": 2979.24, "volume": 34.31271, "close_time": 1648069199999}, {"open_time": 1648069200000, "open": 2980.82, "high": 3005.7, "low": 2972.02, "close": 2998.3, "volume": 19.88922, "close_time": 1648072799999}, {"open_time": 1648072800000, "open": 2996.19, "high": 3016.34, "low": 2996.19, "close": 3006.55, "volume": 14.93539, "close_time": 1648076399999}, {"open_time": 1648076400000, "open": 3003.8, "high": 3038.03, "low": 2993.25, "close": 3035.11, "volume": 52.58155, "close_time": 1648079999999}, {"open_time": 1648080000000, "open": 3036.76, "high": 3080.45, "low": 3028.98, "close": 3050.12, "volume": 224.8897, "close_time": 1648083599999}, {"open_time": 1648083600000, "open": 3049.37, "high": 3050.83, "low": 3012.65, "close": 3026.73, "volume": 58.33144, "close_time": 1648087199999}, {"open_time": 1648087200000, "open": 3022.6, "high": 3034.54, "low": 3004.71, "close": 3032.52, "volume": 49.92539, "close_time": 1648090799999}, {"open_time": 1648090800000, "open": 3033.07, "high": 3040.83, "low": 3015.95, "close": 3015.95, "volume": 20.47601, "close_time": 1648094399999}, {"open_time": 1648094400000, "open": 3018.81, "high": 3028.97, "low": 3014.94, "close": 3027.11, "volume": 27.34806, "close_time": 1648097999999}, {"open_time": 1648098000000, "open": 3027.17, "high": 3052.28, "low": 3019.13, "close": 3047.86, "volume": 38.97026, "close_time": 1648101599999}, {"open_time": 1648101600000, "open": 3047.2, "high": 3070.6, "low": 3041.5, "close": 3057.82, "volume": 135.85478, "close_time": 1648105199999}, {"open_time": 1648105200000, "open": 3055.5, "high": 3057.11, "low": 3034.1, "close": 3038.17, "volume": 41.13096, "close_time": 1648108799999}, {"open_time": 1648108800000, "open": 3038.22, "high": 3054.89, "low": 3032.0, "close": 3049.94, "volume": 27.31168, "close_time": 1648112399999}, {"open_time": 1648112400000, "open": 3050.13, "high": 3066.62, "low": 3039.36, "close": 3049.57, "volume": 95.50203, "close_time": 1648115999999}, {"open_time": 1648116000000, "open": 3046.07, "high": 3062.38, "low": 3041.05, "close": 3053.6, "volume": 31.87182, "close_time": 1648119599999}, {"open_time": 1648119600000, "open": 3051.91, "high": 3062.45, "low": 3044.92, "close": 3044.92, "volume": 28.44424, "close_time": 1648123199999}, {"open_time": 1648123200000, "open": 3046.25, "high": 3056.88, "low": 3008.74, "close": 3013.16, "volume": 72.26713, "close_time": 1648126799999}, {"open_time": 1648126800000, "open": 3012.08, "high": 3035.63, "low": 3003.0, "close": 3033.31, "volume": 47.42184, "close_time": 1648130399999}, {"open_time": 1648130400000, "open": 3028.99, "high": 3078.2, "low": 3020.66, "close": 3075.93, "volume": 86.12517, "close_time": 1648133999999}, {"open_time": 1648134000000, "open": 3078.22, "high": 3128.52, "low": 3071.89, "close": 3117.41, "volume": 225.74998, "close_time": 1648137599999}, {"open_time": 1648137600000, "open": 3115.96, "high": 3121.28, "low": 3094.1, "close": 3111.37, "volume": 66.88552, "close_time": 1648141199999}, {"open_time": 1648141200000, "open": 3111.47, "high": 3122.5, "low": 3097.31, "close": 3098.38, "volume": 53.55304, "close_time": 1648144799999}, {"open_time": 1648144800000, "open": 3096.89, "high": 3107.23, "low": 3085.21, "close": 3107.02, "volume": 26.79029, "close_time": 1648148399999}, {"open_time": 1648148400000, "open": 3106.6, "high": 3122.48, "low": 3101.16, "close": 3108.77, "volume": 27.51147, "close_time": 1648151999999}, {"open_time": 1648152000000, "open": 3106.06, "high": 3110.5, "low": 3097.31, "close": 3102.54, "volume": 29.48921, "close_time": 1648155599999}, {"open_time": 1648155600000, "open": 3103.54, "high": 3110.64, "low": 3088.99, "close": 3110.64, "volume": 21.49064, "close_time": 1648159199999}, {"open_time": 1648159200000, "open": 3100.8, "high": 3118.56, "low": 3100.38, "close": 3109.66, "volume": 15.261, "close_time": 1648162799999}, {"open_time": 1648162800000, "open": 3109.09, "high": 3112.67, "low": 3102.46, "close": 3109.98, "volume": 41.03144, "close_time": 1648166399999}, {"open_time": 1648166400000, "open": 3109.98, "high": 3113.13, "low": 3094.36, "close": 3104.0, "volume": 23.12539, "close_time": 1648169999999}, {"open_time": 1648170000000, "open": 3104.0, "high": 3143.19, "low": 3099.01, "close": 3124.94, "volume": 122.50797, "close_time": 1648173599999}, {"open_time": 1648173600000, "open": 3125.78, "high": 3132.38, "low": 3108.78, "close": 3121.94, "volume": 53.19529, "close_time": 1648177199999}, {"open_time": 1648177200000, "open": 3121.19, "high": 3136.2, "low": 3116.32, "close": 3136.2, "volume": 18.31263, "close_time": 1648180799999}, {"open_time": 1648180800000, "open": 3135.82, "high": 3144.76, "low": 3130.77, "close": 3144.6, "volume": 15.58145, "close_time": 1648184399999}, {"open_time": 1648184400000, "open": 3141.54, "high": 3145.73, "low": 3125.58, "close": 3125.87, "volume": 55.75911, "close_time": 1648187999999}, {"open_time": 1648188000000, "open": 3126.61, "high": 3144.96, "low": 3126.6, "close": 3143.24, "volume": 21.44605, "close_time": 1648191599999}, {"open_time": 1648191600000, "open": 3142.02, "high": 3146.42, "low": 3127.72, "close": 3129.27, "volume": 21.05985, "close_time": 1648195199999}, {"open_time": 1648195200000, "open": 3129.72, "high": 3129.72, "low": 3098.75, "close": 3123.68, "volume": 55.88981, "close_time": 1648198799999}, {"open_time": 1648198800000, "open": 3123.44, "high": 3141.98, "low": 3115.65, "close": 3139.71, "volume": 20.61785, "close_time": 1648202399999}, {"open_time": 1648202400000, "open": 3136.69, "high": 3154.27, "low": 3131.79, "close": 3148.21, "volume": 32.15981, "close_time": 1648205999999}, {"open_time": 1648206000000, "open": 3150.02, "high": 3177.59, "low": 3142.88, "close": 3169.9, "volume": 50.5707, "close_time": 1648209599999}, {"open_time": 1648209600000, "open": 3170.06, "high": 3193.1, "low": 3160.35, "close": 3183.52, "volume": 169.42186, "close_time": 1648213199999}, {"open_time": 1648213200000, "open": 3182.79, "high": 3185.12, "low": 3171.71, "close": 3176.23, "volume": 28.60558, "close_time": 1648216799999}, {"open_time": 1648216800000, "open": 3177.32, "high": 3182.97, "low": 3157.43, "close": 3171.55, "volume": 35.02185, "close_time": 1648220399999}, {"open_time": 1648220400000, "open": 3169.39, "high": 3169.39, "low": 3108.78, "close": 3118.26, "volume": 128.89842, "close_time": 1648223999999}, {"open_time": 1648224000000, "open": 3120.09, "high": 3138.76, "low": 3093.74, "close": 3095.63, "volume": 56.50451, "close_time": 1648227599999}, {"open_time": 1648227600000, "open": 3094.4, "high": 3103.88, "low": 3076.28, "close": 3103.11, "volume": 74.42588, "close_time": 1648231199999}, {"open_time": 1648231200000, "open": 3103.47, "high": 3130.5, "low": 3102.74, "close": 3122.79, "volume": 37.43176, "close_time": 1648234799999}, {"open_time": 1648234800000, "open": 3121.63, "high": 3121.63, "low": 3082.25, "close": 3114.68, "volume": 40.81807, "close_time": 1648238399999}, {"open_time": 1648238400000, "open": 3113.17, "high": 3128.75, "low": 3108.73, "close": 3128.75, "volume": 8.95957, "close_time": 1648241999999}, {"open_time": 1648242000000, "open": 3124.29, "high": 3124.45, "low": 3105.64, "close": 3124.34, "volume": 20.16823, "close_time": 1648245599999}, {"open_time": 1648245600000, "open": 3118.65, "high": 3118.65, "low": 3097.86, "close": 3098.13, "volume": 11.86678, "close_time": 1648249199999}, {"open_time": 1648249200000, "open": 3097.31, "high": 3108.07, "low": 3094.02, "close": 3107.37, "volume": 15.09321, "close_time": 1648252799999}, {"open_time": 1648252800000, "open": 3101.64, "high": 3116.7, "low": 3086.67, "close": 3090.62, "volume": 30.28682, "close_time": 1648256399999}, {"open_time": 1648256400000, "open": 3089.17, "high": 3109.78, "low": 3084.97, "close": 3107.04, "volume": 11.79037, "close_time": 1648259999999}, {"open_time": 1648260000000, "open": 3105.03, "high": 3111.49, "low": 3097.47, "close": 3105.89, "volume": 32.21027, "close_time": 1648263599999}, {"open_time": 1648263600000, "open": 3101.55, "high": 3114.62, "low": 3101.55, "close": 3109.09, "volume": 13.5307, "close_time": 1648267199999}, {"open_time": 1648267200000, "open": 3109.56, "high": 3115.04, "low": 3100.25, "close": 3115.04, "volume": 6.29479, "close_time": 1648270799999}, {"open_time": 1648270800000, "open": 3113.42, "high": 3126.5, "low": 3107.84, "close": 3125.31, "volume": 7.49986, "close_time": 1648274399999}, {"open_time": 1648274400000, "open": 3126.63, "high": 3131.31, "low": 3116.57, "close": 3117.99, "volume": 9.4575, "close_time": 1648277999999}, {"open_time": 1648278000000, "open": 3120.42, "high": 3138.42, "low": 3114.67, "close": 3136.68, "volume": 19.39652, "close_time": 1648281599999}, {"open_time": 1648281600000, "open": 3133.93, "high": 3136.03, "low": 3125.76, "close": 3127.53, "volume": 3.59469, "close_time": 1648285199999}, {"open_time": 1648285200000, "open": 3128.37, "high": 3128.37, "low": 3120.45, "close": 3121.6, "volume": 4.79568, "close_time": 1648288799999}, {"open_time": 1648288800000, "open": 3130.11, "high": 3130.11, "low": 3116.61, "close": 3124.02, "volume": 2.94123, "close_time": 1648292399999}, {"open_time": 1648292400000, "open": 3122.88, "high": 3138.46, "low": 3118.54, "close": 3124.58, "volume": 3.9754, "close_time": 1648295999999}, {"open_time": 1648296000000, "open": 3121.49, "high": 3125.27, "low": 3107.69, "close": 3123.63, "volume": 15.95731, "close_time": 1648299599999}, {"open_time": 1648299600000, "open": 3126.5, "high": 3128.75, "low": 3112.01, "close": 3112.27, "volume": 11.24983, "close_time": 1648303199999}, {"open_time": 1648303200000, "open": 3114.71, "high": 3117.46, "low": 3108.57, "close": 3112.5, "volume": 9.9853, "close_time": 1648306799999}, {"open_time": 1648306800000, "open": 3119.29, "high": 3127.13, "low": 3115.52, "close": 3116.16, "volume": 7.29722, "close_time": 1648310399999}, {"open_time": 1648310400000, "open": 3115.4, "high": 3125.99, "low": 3112.04, "close": 3123.99, "volume": 6.21615, "close_time": 1648313999999}, {"open_time": 1648314000000, "open": 3125.48, "high": 3129.0, "low": 3120.78, "close": 3121.14, "volume": 9.49664, "close_time": 1648317599999}, {"open_time": 1648317600000, "open": 3119.79, "high": 3123.58, "low": 3116.34, "close": 3123.58, "volume": 13.23318, "close_time": 1648321199999}, {"open_time": 1648321200000, "open": 3124.72, "high": 3126.84, "low": 3116.33, "close": 3123.51, "volume": 11.85157, "close_time": 1648324799999}, {"open_time": 1648324800000, "open": 3124.1, "high": 3152.74, "low": 3123.02, "close": 3140.36, "volume": 39.4822, "close_time": 1648328399999}, {"open_time": 1648328400000, "open": 3141.81, "high": 3141.81, "low": 3126.9, "close": 3137.08, "volume": 12.71783, "close_time": 1648331999999}, {"open_time": 1648332000000, "open": 3137.54, "high": 3147.13, "low": 3134.0, "close": 3134.31, "volume": 13.18946, "close_time": 1648335599999}, {"open_time": 1648335600000, "open": 3134.96, "high": 3149.72, "low": 3134.96, "close": 3147.4, "volume": 26.63711, "close_time": 1648339199999}, {"open_time": 1648339200000, "open": 3146.52, "high": 3153.59, "low": 3137.88, "close": 3153.4, "volume": 19.8146, "close_time": 1648342799999}, {"open_time": 1648342800000, "open": 3153.59, "high": 3155.41, "low": 3142.79, "close": 3150.19, "volume": 21.87751, "close_time": 1648346399999}, {"open_time": 1648346400000, "open": 3148.18, "high": 3170.62, "low": 3143.53, "close": 3155.57, "volume": 56.60588, "close_time": 1648349999999}, {"open_time": 1648350000000, "open": 3155.58, "high": 3156.97, "low": 3135.37, "close": 3145.46, "volume": 48.86551, "close_time": 1648353599999}, {"open_time": 1648353600000, "open": 3144.82, "high": 3149.26, "low": 3133.91, "close": 3139.14, "volume": 10.39513, "close_time": 1648357199999}, {"open_time": 1648357200000, "open": 3139.88, "high": 3147.4, "low": 3139.88, "close": 3140.29, "volume": 10.15426, "close_time": 1648360799999}, {"open_time": 1648360800000, "open": 3144.49, "high": 3157.04, "low": 3144.49, "close": 3148.93, "volume": 19.59291, "close_time": 1648364399999}, {"open_time": 1648364400000, "open": 3146.98, "high": 3157.88, "low": 3146.9, "close": 3157.88, "volume": 3.17486, "close_time": 1648367999999}, {"open_time": 1648368000000, "open": 3156.47, "high": 3157.74, "low": 3145.91, "close": 3145.91, "volume": 3.46711, "close_time": 1648371599999}, {"open_time": 1648371600000, "open": 3143.03, "high": 3152.46, "low": 3141.49, "close": 3141.49, "volume": 5.78534, "close_time": 1648375199999}, {"open_time": 1648375200000, "open": 3140.88, "high": 3148.28, "low": 3140.88, "close": 3146.16, "volume": 5.09454, "close_time": 1648378799999}, {"open_time": 1648378800000, "open": 3147.82, "high": 3151.37, "low": 3141.59, "close": 3143.22, "volume": 10.14956, "close_time": 1648382399999}, {"open_time": 1648382400000, "open": 3143.9, "high": 3147.66, "low": 3126.17, "close": 3126.47, "volume": 20.43444, "close_time": 1648385999999}, {"open_time": 1648386000000, "open": 3127.99, "high": 3146.93, "low": 3127.99, "close": 3144.32, "volume": 16.43369, "close_time": 1648389599999}, {"open_time": 1648389600000, "open": 3143.92, "high": 3154.72, "low": 3141.73, "close": 3145.82, "volume": 49.64518, "close_time": 1648393199999}, {"open_time": 1648393200000, "open": 3148.87, "high": 3175.57, "low": 3141.62, "close": 3170.2, "volume": 95.81268, "close_time": 1648396799999}, {"open_time": 1648396800000, "open": 3170.96, "high": 3186.34, "low": 3164.76, "close": 3179.38, "volume": 73.83849, "close_time": 1648400399999}, {"open_time": 1648400400000, "open": 3178.38, "high": 3180.12, "low": 3171.88, "close": 3179.85, "volume": 10.96296, "close_time": 1648403999999}, {"open_time": 1648404000000, "open": 3181.38, "high": 3189.72, "low": 3176.8, "close": 3180.96, "volume": 23.99258, "close_time": 1648407599999}, {"open_time": 1648407600000, "open": 3180.13, "high": 3180.28, "low": 3173.77, "close": 3173.77, "volume": 12.35995, "close_time": 1648411199999}, {"open_time": 1648411200000, "open": 3176.53, "high": 3252.1, "low": 3164.89, "close": 3236.18, "volume": 255.69584, "close_time": 1648414799999}, {"open_time": 1648414800000, "open": 3237.63, "high": 3297.69, "low": 3223.91, "close": 3276.61, "volume": 118.29847, "close_time": 1648418399999}, {"open_time": 1648418400000, "open": 3275.12, "high": 3289.24, "low": 3263.1, "close": 3270.67, "volume": 76.07264, "close_time": 1648421999999}, {"open_time": 1648422000000, "open": 3274.12, "high": 3298.49, "low": 3267.34, "close": 3297.42, "volume": 57.10689, "close_time": 1648425599999}, {"open_time": 1648425600000, "open": 3293.99, "high": 3324.34, "low": 3275.51, "close": 3289.96, "volume": 213.20509, "close_time": 1648429199999}, {"open_time": 1648429200000, "open": 3286.99, "high": 3308.17, "low": 3285.54, "close": 3291.17, "volume": 70.16008, "close_time": 1648432799999}, {"open_time": 1648432800000, "open": 3294.58, "high": 3306.4, "low": 3293.22, "close": 3305.98, "volume": 23.39254, "close_time": 1648436399999}, {"open_time": 1648436400000, "open": 3302.1, "high": 3332.19, "low": 3302.1, "close": 3309.18, "volume": 94.74326, "close_time": 1648439999999}, {"open_time": 1648440000000, "open": 3312.61, "high": 3318.24, "low": 3301.28, "close": 3318.24, "volume": 56.90121, "close_time": 1648443599999}, {"open_time": 1648443600000, "open": 3316.81, "high": 3339.51, "low": 3316.2, "close": 3325.5, "volume": 65.74219, "close_time": 1648447199999}, {"open_time": 1648447200000, "open": 3326.16, "high": 3327.47, "low": 3303.96, "close": 3318.42, "volume": 31.73302, "close_time": 1648450799999}, {"open_time": 1648450800000, "open": 3322.47, "high": 3326.1, "low": 3314.18, "close": 3321.97, "volume": 25.48907, "close_time": 1648454399999}, {"open_time": 1648454400000, "open": 3317.15, "high": 3325.77, "low": 3305.79, "close": 3322.41, "volume": 10.05994, "close_time": 1648457999999}, {"open_time": 1648458000000, "open": 3325.09, "high": 3348.82, "low": 3323.83, "close": 3335.05, "volume": 28.04747, "close_time": 1648461599999}, {"open_time": 1648461600000, "open": 3337.53, "high": 3355.0, "low": 3336.41, "close": 3346.04, "volume": 23.14218, "close_time": 1648465199999}, {"open_time": 1648465200000, "open": 3349.3, "high": 3357.08, "low": 3340.49, "close": 3345.67, "volume": 82.95375, "close_time": 1648468799999}, {"open_time": 1648468800000, "open": 3347.4, "high": 3353.94, "low": 3331.6, "close": 3338.19, "volume": 14.5975, "close_time": 1648472399999}, {"open_time": 1648472400000, "open": 3339.83, "high": 3389.91, "low": 3335.99, "close": 3378.72, "volume": 102.40826, "close_time": 1648475999999}, {"open_time": 1648476000000, "open": 3379.59, "high": 3397.23, "low": 3356.79, "close": 3389.54, "volume": 56.10897, "close_time": 1648479599999}, {"open_time": 1648479600000, "open": 3392.2, "high": 3401.72, "low": 3357.54, "close": 3358.0, "volume": 111.45841, "close_time": 1648483199999}, {"open_time": 1648483200000, "open": 3357.31, "high": 3370.72, "low": 3334.93, "close": 3360.52, "volume": 47.53477, "close_time": 1648486799999}, {"open_time": 1648486800000, "open": 3357.41, "high": 3390.67, "low": 3347.99, "close": 3387.82, "volume": 28.37998, "close_time": 1648490399999}, {"open_time": 1648490400000, "open": 3382.68, "high": 3423.34, "low": 3376.7, "close": 3412.24, "volume": 226.5643, "close_time": 1648493999999}, {"open_time": 1648494000000, "open": 3416.95, "high": 3430.54, "low": 3399.6, "close": 3412.8, "volume": 72.71289, "close_time": 1648497599999}, {"open_time": 1648497600000, "open": 3406.46, "high": 3418.21, "low": 3399.38, "close": 3414.22, "volume": 30.46169, "close_time": 1648501199999}, {"open_time": 1648501200000, "open": 3418.86, "high": 3424.85, "low": 3363.14, "close": 3377.44, "volume": 49.54172, "close_time": 1648504799999}, {"open_time": 1648504800000, "open": 3378.66, "high": 3388.11, "low": 3365.01, "close": 3369.61, "volume": 25.42403, "close_time": 1648508399999}, {"open_time": 1648508400000, "open": 3372.86, "high": 3373.45, "low": 3315.49, "close": 3331.51, "volume": 133.68765, "close_time": 1648511999999}, {"open_time": 1648512000000, "open": 3331.34, "high": 3375.07, "low": 3330.29, "close": 3364.62, "volume": 59.61553, "close_time": 1648515599999}, {"open_time": 1648515600000, "open": 3364.62, "high": 3394.44, "low": 3359.04, "close": 3389.57, "volume": 35.23233, "close_time": 1648519199999}, {"open_time": 1648519200000, "open": 3392.08, "high": 3401.56, "low": 3373.26, "close": 3373.26, "volume": 74.38677, "close_time": 1648522799999}, {"open_time": 1648522800000, "open": 3373.64, "high": 3380.35, "low": 3367.11, "close": 3367.11, "volume": 20.99777, "close_time": 1648526399999}, {"open_time": 1648526400000, "open": 3371.55, "high": 3393.47, "low": 3370.07, "close": 3389.82, "volume": 13.21117, "close_time": 1648529999999}, {"open_time": 1648530000000, "open": 3388.74, "high": 3413.33, "low": 3388.74, "close": 3406.6, "volume": 34.4277, "close_time": 1648533599999}, {"open_time": 1648533600000, "open": 3403.07, "high": 3423.04, "low": 3402.69, "close": 3416.92, "volume": 16.52177, "close_time": 1648537199999}, {"open_time": 1648537200000, "open": 3409.15, "high": 3409.76, "low": 3373.98, "close": 3387.58, "volume": 62.10944, "close_time": 1648540799999}, {"open_time": 1648540800000, "open": 3387.55, "high": 3418.86, "low": 3385.78, "close": 3413.42, "volume": 69.41021, "close_time": 1648544399999}, {"open_time": 1648544400000, "open": 3418.32, "high": 3443.94, "low": 3418.32, "close": 3427.71, "volume": 31.86618, "close_time": 1648547999999}, {"open_time": 1648548000000, "open": 3422.47, "high": 3437.81, "low": 3415.95, "close": 3436.37, "volume": 11.1304, "close_time": 1648551599999}, {"open_time": 1648551600000, "open": 3436.65, "high": 3470.78, "low": 3427.36, "close": 3464.79, "volume": 62.42393, "close_time": 1648555199999}, {"open_time": 1648555200000, "open": 3464.79, "high": 3481.32, "low": 3461.1, "close": 3465.95, "volume": 70.94037, "close_time": 1648558799999}, {"open_time": 1648558800000, "open": 3460.5, "high": 3473.14, "low": 3424.53, "close": 3442.86, "volume": 56.65113, "close_time": 1648562399999}, {"open_time": 1648562400000, "open": 3441.04, "high": 3456.82, "low": 3432.94, "close": 3453.87, "volume": 24.34035, "close_time": 1648565999999}, {"open_time": 1648566000000, "open": 3448.56, "high": 3455.03, "low": 3391.77, "close": 3403.06, "volume": 77.92938, "close_time": 1648569599999}, {"open_time": 1648569600000, "open": 3405.3, "high": 3424.96, "low": 3367.77, "close": 3419.99, "volume": 178.96727, "close_time": 1648573199999}, {"open_time": 1648573200000, "open": 3420.31, "high": 3420.31, "low": 3382.61, "close": 3398.86, "volume": 32.94592, "close_time": 1648576799999}, {"open_time": 1648576800000, "open": 3400.18, "high": 3415.6, "low": 3397.34, "close": 3414.92, "volume": 20.46974, "close_time": 1648580399999}, {"open_time": 1648580400000, "open": 3412.93, "high": 3442.93, "low": 3412.93, "close": 3427.07, "volume": 33.667, "close_time": 1648583999999}, {"open_time": 1648584000000, "open": 3428.11, "high": 3428.11, "low": 3385.71, "close": 3395.71, "volume": 18.74922, "close_time": 1648587599999}, {"open_time": 1648587600000, "open": 3395.48, "high": 3402.56, "low": 3362.54, "close": 3375.14, "volume": 31.26441, "close_time": 1648591199999}, {"open_time": 1648591200000, "open": 3376.85, "high": 3391.39, "low": 3344.86, "close": 3391.39, "volume": 72.1165, "close_time": 1648594799999}, {"open_time": 1648594800000, "open": 3383.62, "high": 3406.23, "low": 3376.63, "close": 3401.08, "volume": 21.19615, "close_time": 1648598399999}, {"open_time": 1648598400000, "open": 3395.89, "high": 3396.5, "low": 3355.96, "close": 3370.55, "volume": 21.16896, "close_time": 1648601999999}, {"open_time": 1648602000000, "open": 3370.58, "high": 3376.66, "low": 3332.3, "close": 3346.03, "volume": 35.8963, "close_time": 1648605599999}, {"open_time": 1648605600000, "open": 3345.17, "high": 3376.32, "low": 3342.14, "close": 3372.13, "volume": 27.66866, "close_time": 1648609199999}, {"open_time": 1648609200000, "open": 3369.87, "high": 3388.45, "low": 3368.36, "close": 3385.25, "volume": 25.22492, "close_time": 1648612799999}, {"open_time": 1648612800000, "open": 3384.08, "high": 3391.39, "low": 3362.54, "close": 3370.28, "volume": 77.08435, "close_time": 1648616399999}, {"open_time": 1648616400000, "open": 3370.92, "high": 3407.74, "low": 3370.92, "close": 3406.37, "volume": 20.24299, "close_time": 1648619999999}, {"open_time": 1648620000000, "open": 3404.77, "high": 3417.07, "low": 3393.04, "close": 3404.35, "volume": 19.33744, "close_time": 1648623599999}, {"open_time": 1648623600000, "open": 3405.81, "high": 3415.32, "low": 3395.38, "close": 3408.43, "volume": 23.59033, "close_time": 1648627199999}, {"open_time": 1648627200000, "open": 3409.9, "high": 3411.12, "low": 3387.41, "close": 3402.73, "volume": 25.84264, "close_time": 1648630799999}, {"open_time": 1648630800000, "open": 3403.2, "high": 3403.2, "low": 3382.8, "close": 3388.13, "volume": 16.42222, "close_time": 1648634399999}, {"open_time": 1648634400000, "open": 3383.83, "high": 3403.89, "low": 3380.02, "close": 3398.12, "volume": 15.49421, "close_time": 1648637999999}, {"open_time": 1648638000000, "open": 3399.68, "high": 3418.61, "low": 3387.49, "close": 3408.64, "volume": 17.46509, "close_time": 1648641599999}, {"open_time": 1648641600000, "open": 3410.39, "high": 3410.39, "low": 3389.1, "close": 3399.78, "volume": 12.79712, "close_time": 1648645199999}, {"open_time": 1648645200000, "open": 3400.44, "high": 3400.44, "low": 3362.15, "close": 3369.9, "volume": 30.78962, "close_time": 1648648799999}, {"open_time": 1648648800000, "open": 3368.65, "high": 3385.09, "low": 3353.15, "close": 3376.56, "volume": 26.33404, "close_time": 1648652399999}, {"open_time": 1648652400000, "open": 3372.26, "high": 3385.61, "low": 3349.34, "close": 3379.73, "volume": 32.66233, "close_time": 1648655999999}, {"open_time": 1648656000000, "open": 3381.45, "high": 3404.41, "low": 3375.61, "close": 3396.52, "volume": 33.4745, "close_time": 1648659599999}, {"open_time": 1648659600000, "open": 3393.48, "high": 3439.72, "low": 3391.14, "close": 3437.52, "volume": 37.93529, "close_time": 1648663199999}, {"open_time": 1648663200000, "open": 3440.25, "high": 3447.17, "low": 3393.9, "close": 3398.08, "volume": 34.57065, "close_time": 1648666799999}, {"open_time": 1648666800000, "open": 3393.79, "high": 3395.95, "low": 3372.89, "close": 3395.02, "volume": 40.05236, "close_time": 1648670399999}, {"open_time": 1648670400000, "open": 3396.51, "high": 3413.33, "low": 3387.13, "close": 3413.33, "volume": 16.026, "close_time": 1648673999999}, {"open_time": 1648674000000, "open": 3413.51, "high": 3414.85, "low": 3383.28, "close": 3388.42, "volume": 27.47628, "close_time": 1648677599999}, {"open_time": 1648677600000, "open": 3384.38, "high": 3395.58, "low": 3371.53, "close": 3386.81, "volume": 19.26672, "close_time": 1648681199999}, {"open_time": 1648681200000, "open": 3387.38, "high": 3394.95, "low": 3378.78, "close": 3384.9, "volume": 9.13519, "close_time": 1648684799999}, {"open_time": 1648684800000, "open": 3386.1, "high": 3409.44, "low": 3377.79, "close": 3399.14, "volume": 36.01964, "close_time": 1648688399999}, {"open_time": 1648688400000, "open": 3398.51, "high": 3424.13, "low": 3398.51, "close": 3420.05, "volume": 48.00606, "close_time": 1648691999999}, {"open_time": 1648692000000, "open": 3421.0, "high": 3422.0, "low": 3404.55, "close": 3404.79, "volume": 25.54081, "close_time": 1648695599999}, {"open_time": 1648695600000, "open": 3403.05, "high": 3412.99, "low": 3392.7, "close": 3394.09, "volume": 19.26369, "close_time": 1648699199999}, {"open_time": 1648699200000, "open": 3397.39, "high": 3407.19, "low": 3388.52, "close": 3390.58, "volume": 11.39498, "close_time": 1648702799999}, {"open_time": 1648702800000, "open": 3393.97, "high": 3403.63, "low": 3385.19, "close": 3393.95, "volume": 30.364, "close_time": 1648706399999}, {"open_time": 1648706400000, "open": 3391.28, "high": 3404.92, "low": 3391.28, "close": 3401.53, "volume": 6.81522, "close_time": 1648709999999}, {"open_time": 1648710000000, "open": 3398.57, "high": 3403.22, "low": 3394.45, "close": 3403.22, "volume": 2.4164, "close_time": 1648713599999}, {"open_time": 1648713600000, "open": 3399.82, "high": 3413.31, "low": 3397.35, "close": 3411.07, "volume": 23.37093, "close_time": 1648717199999}, {"open_time": 1648717200000, "open": 3410.58, "high": 3423.39, "low": 3399.98, "close": 3420.34, "volume": 20.28717, "close_time": 1648720799999}, {"open_time": 1648720800000, "open": 3419.1, "high": 3426.66, "low": 3411.94, "close": 3417.3, "volume": 24.59434, "close_time": 1648724399999}, {"open_time": 1648724400000, "open": 3415.64, "high": 3415.64, "low": 3398.6, "close": 3411.7, "volume": 9.07492, "close_time": 1648727999999}, {"open_time": 1648728000000, "open": 3409.8, "high": 3444.86, "low": 3405.88, "close": 3429.68, "volume": 73.63805, "close_time": 1648731599999}, {"open_time": 1648731600000, "open": 3433.98, "high": 3441.9, "low": 3378.35, "close": 3378.35, "volume": 80.96216, "close_time": 1648735199999}, {"open_time": 1648735200000, "open": 3379.96, "high": 3383.62, "low": 3335.75, "close": 3380.95, "volume": 192.39978, "close_time": 1648738799999}, {"open_time": 1648738800000, "open": 3375.26, "high": 3387.75, "low": 3345.95, "close": 3346.1, "volume": 16.71497, "close_time": 1648742399999}, {"open_time": 1648742400000, "open": 3349.32, "high": 3349.43, "low": 3267.84, "close": 3267.84, "volume": 212.25021, "close_time": 1648745999999}, {"open_time": 1648746000000, "open": 3267.62, "high": 3301.45, "low": 3266.66, "close": 3292.6, "volume": 39.71419, "close_time": 1648749599999}, {"open_time": 1648749600000, "open": 3290.15, "high": 3308.35, "low": 3261.92, "close": 3308.35, "volume": 41.8556, "close_time": 1648753199999}, {"open_time": 1648753200000, "open": 3307.85, "high": 3310.34, "low": 3282.53, "close": 3289.19, "volume": 60.93805, "close_time": 1648756799999}, {"open_time": 1648756800000, "open": 3286.89, "high": 3303.61, "low": 3278.54, "close": 3297.98, "volume": 280.13997, "close_time": 1648760399999}, {"open_time": 1648760400000, "open": 3299.71, "high": 3304.94, "low": 3287.59, "close": 3287.59, "volume": 11.03362, "close_time": 1648763999999}, {"open_time": 1648764000000, "open": 3287.21, "high": 3292.06, "low": 3272.47, "close": 3291.23, "volume": 25.30795, "close_time": 1648767599999}, {"open_time": 1648767600000, "open": 3289.52, "high": 3296.28, "low": 3263.46, "close": 3287.59, "volume": 33.52294, "close_time": 1648771199999}, {"open_time": 1648771200000, "open": 3279.53, "high": 3308.35, "low": 3272.1, "close": 3299.57, "volume": 71.86734, "close_time": 1648774799999}, {"open_time": 1648774800000, "open": 3299.36, "high": 3299.83, "low": 3249.88, "close": 3265.68, "volume": 74.50369, "close_time": 1648778399999}, {"open_time": 1648778400000, "open": 3254.45, "high": 3260.97, "low": 3210.73, "close": 3226.86, "volume": 75.24321, "close_time": 1648781999999}, {"open_time": 1648782000000, "open": 3223.1, "high": 3250.39, "low": 3223.1, "close": 3250.39, "volume": 29.89148, "close_time": 1648785599999}, {"open_time": 1648785600000, "open": 3250.91, "high": 3257.91, "low": 3248.28, "close": 3248.52, "volume": 18.92934, "close_time": 1648789199999}, {"open_time": 1648789200000, "open": 3246.8, "high": 3265.85, "low": 3243.75, "close": 3251.34, "volume": 26.68906, "close_time": 1648792799999}, {"open_time": 1648792800000, "open": 3248.77, "high": 3264.96, "low": 3247.08, "close": 3263.97, "volume": 18.50437, "close_time": 1648796399999}, {"open_time": 1648796400000, "open": 3265.95, "high": 3281.38, "low": 3261.74, "close": 3276.99, "volume": 27.25019, "close_time": 1648799999999}, {"open_time": 1648800000000, "open": 3279.8, "high": 3293.91, "low": 3277.85, "close": 3277.85, "volume": 37.74601, "close_time": 1648803599999}, {"open_time": 1648803600000, "open": 3277.69, "high": 3285.93, "low": 3268.85, "close": 3276.0, "volume": 11.92331, "close_time": 1648807199999}, {"open_time": 1648807200000, "open": 3274.99, "high": 3281.95, "low": 3267.82, "close": 3281.95, "volume": 22.43004, "close_time": 1648810799999}, {"open_time": 1648810800000, "open": 3286.31, "high": 3303.55, "low": 3281.4, "close": 3285.43, "volume": 56.23641, "close_time": 1648814399999}, {"open_time": 1648814400000, "open": 3285.6, "high": 3313.18, "low": 3263.1, "close": 3306.99, "volume": 75.8115, "close_time": 1648817999999}, {"open_time": 1648818000000, "open": 3308.96, "high": 3366.08, "low": 3308.96, "close": 3351.25, "volume": 89.81856, "close_time": 1648821599999}, {"open_time": 1648821600000, "open": 3349.71, "high": 3424.91, "low": 3349.71, "close": 3422.43, "volume": 175.6913, "close_time": 1648825199999}, {"open_time": 1648825200000, "open": 3424.0, "high": 3452.65, "low": 3406.09, "close": 3432.47, "volume": 221.03016, "close_time": 1648828799999}, {"open_time": 1648828800000, "open": 3432.7, "high": 3445.02, "low": 3408.25, "close": 3409.56, "volume": 298.56541, "close_time": 1648832399999}, {"open_time": 1648832400000, "open": 3408.21, "high": 3474.1, "low": 3404.2, "close": 3469.48, "volume": 150.98181, "close_time": 1648835999999}, {"open_time": 1648836000000, "open": 3467.88, "high": 3481.25, "low": 3446.27, "close": 3464.54, "volume": 43.93037, "close_time": 1648839599999}, {"open_time": 1648839600000, "open": 3466.38, "high": 3470.82, "low": 3445.85, "close": 3469.77, "volume": 28.92588, "close_time": 1648843199999}, {"open_time": 1648843200000, "open": 3469.66, "high": 3471.94, "low": 3438.21, "close": 3440.02, "volume": 23.02118, "close_time": 1648846799999}, {"open_time": 1648846800000, "open": 3443.05, "high": 3462.89, "low": 3441.68, "close": 3452.5, "volume": 18.59811, "close_time": 1648850399999}, {"open_time": 1648850400000, "open": 3452.86, "high": 3456.9, "low": 3432.13, "close": 3451.31, "volume": 19.59847, "close_time": 1648853999999}, {"open_time": 1648854000000, "open": 3447.54, "high": 3455.7, "low": 3426.95, "close": 3454.28, "volume": 9.52733, "close_time": 1648857599999}, {"open_time": 1648857600000, "open": 3449.86, "high": 3523.42, "low": 3439.35, "close": 3511.23, "volume": 91.52679, "close_time": 1648861199999}, {"open_time": 1648861200000, "open": 3512.21, "high": 3522.75, "low": 3468.73, "close": 3482.61, "volume": 107.90807, "close_time": 1648864799999}, {"open_time": 1648864800000, "open": 3483.33, "high": 3495.56, "low": 3445.84, "close": 3471.11, "volume": 75.91841, "close_time": 1648868399999}, {"open_time": 1648868400000, "open": 3462.68, "high": 3474.75, "low": 3453.37, "close": 3473.83, "volume": 15.36301, "close_time": 1648871999999}, {"open_time": 1648872000000, "open": 3475.71, "high": 3489.14, "low": 2946.89, "close": 3479.86, "volume": 538.26655, "close_time": 1648875599999}, {"open_time": 1648875600000, "open": 3478.35, "high": 3484.43, "low": 3466.78, "close": 3482.69, "volume": 48.5579, "close_time": 1648879199999}, {"open_time": 1648879200000, "open": 3481.0, "high": 3493.38, "low": 3471.02, "close": 3489.24, "volume": 25.61268, "close_time": 1648882799999}, {"open_time": 1648882800000, "open": 3489.05, "high": 3494.45, "low": 3472.39, "close": 3485.6, "volume": 39.96818, "close_time": 1648886399999}, {"open_time": 1648886400000, "open": 3484.91, "high": 3484.91, "low": 3470.26, "close": 3474.82, "volume": 15.64876, "close_time": 1648889999999}, {"open_time": 1648890000000, "open": 3478.12, "high": 3496.64, "low": 3472.97, "close": 3493.42, "volume": 18.19329, "close_time": 1648893599999}, {"open_time": 1648893600000, "open": 3485.71, "high": 3493.72, "low": 3475.37, "close": 3492.76, "volume": 16.79611, "close_time": 1648897199999}, {"open_time": 1648897200000, "open": 3494.94, "high": 3497.89, "low": 3486.59, "close": 3487.06, "volume": 22.21516, "close_time": 1648900799999}, {"open_time": 1648900800000, "open": 3487.97, "high": 3530.9, "low": 3465.13, "close": 3506.11, "volume": 234.96829, "close_time": 1648904399999}, {"open_time": 1648904400000, "open": 3505.74, "high": 3525.86, "low": 3498.22, "close": 3504.24, "volume": 26.61511, "close_time": 1648907999999}, {"open_time": 1648908000000, "open": 3505.35, "high": 3509.35, "low": 3481.36, "close": 3490.56, "volume": 39.83873, "close_time": 1648911599999}, {"open_time": 1648911600000, "open": 3490.19, "high": 3490.19, "low": 3445.84, "close": 3457.75, "volume": 78.26617, "close_time": 1648915199999}, {"open_time": 1648915200000, "open": 3460.02, "high": 3486.72, "low": 3449.95, "close": 3477.78, "volume": 42.85617, "close_time": 1648918799999}, {"open_time": 1648918800000, "open": 3474.74, "high": 3487.81, "low": 3467.46, "close": 3476.35, "volume": 10.59965, "close_time": 1648922399999}, {"open_time": 1648922400000, "open": 3476.94, "high": 3482.88, "low": 3432.43, "close": 3450.0, "volume": 171.16857, "close_time": 1648925999999}, {"open_time": 1648926000000, "open": 3449.12, "high": 3481.67, "low": 3449.12, "close": 3472.93, "volume": 53.31115, "close_time": 1648929599999}, {"open_time": 1648929600000, "open": 3474.48, "high": 3485.57, "low": 3453.47, "close": 3471.58, "volume": 65.78916, "close_time": 1648933199999}, {"open_time": 1648933200000, "open": 3472.33, "high": 3478.53, "low": 3451.84, "close": 3478.53, "volume": 9.31053, "close_time": 1648936799999}, {"open_time": 1648936800000, "open": 3478.0, "high": 3486.59, "low": 3456.89, "close": 3467.52, "volume": 13.36715, "close_time": 1648940399999}, {"open_time": 1648940400000, "open": 3469.39, "high": 3471.67, "low": 3434.66, "close": 3442.04, "volume": 40.80455, "close_time": 1648943999999}, {"open_time": 1648944000000, "open": 3446.33, "high": 3466.38, "low": 3442.15, "close": 3466.38, "volume": 25.37072, "close_time": 1648947599999}, {"open_time": 1648947600000, "open": 3465.99, "high": 3466.73, "low": 3412.0, "close": 3441.52, "volume": 62.09496, "close_time": 1648951199999}, {"open_time": 1648951200000, "open": 3436.48, "high": 3449.84, "low": 3429.97, "close": 3430.71, "volume": 14.36205, "close_time": 1648954799999}, {"open_time": 1648954800000, "open": 3431.02, "high": 3463.36, "low": 3431.02, "close": 3456.36, "volume": 21.3428, "close_time": 1648958399999}, {"open_time": 1648958400000, "open": 3455.61, "high": 3474.91, "low": 3455.61, "close": 3474.91, "volume": 36.08008, "close_time": 1648961999999}, {"open_time": 1648962000000, "open": 3475.71, "high": 3481.25, "low": 3471.94, "close": 3473.63, "volume": 18.37065, "close_time": 1648965599999}, {"open_time": 1648965600000, "open": 3476.14, "high": 3508.06, "low": 3472.73, "close": 3506.74, "volume": 69.04519, "close_time": 1648969199999}, {"open_time": 1648969200000, "open": 3504.13, "high": 3504.13, "low": 3482.29, "close": 3488.86, "volume": 21.01204, "close_time": 1648972799999}, {"open_time": 1648972800000, "open": 3489.25, "high": 3498.5, "low": 3473.31, "close": 3477.1, "volume": 10.2564, "close_time": 1648976399999}, {"open_time": 1648976400000, "open": 3475.98, "high": 3510.0, "low": 3470.53, "close": 3496.43, "volume": 26.09994, "close_time": 1648979999999}, {"open_time": 1648980000000, "open": 3493.33, "high": 3493.33, "low": 3478.53, "close": 3485.06, "volume": 6.44973, "close_time": 1648983599999}, {"open_time": 1648983600000, "open": 3483.52, "high": 3491.71, "low": 3472.39, "close": 3485.76, "volume": 9.39557, "close_time": 1648987199999}, {"open_time": 1648987200000, "open": 3486.45, "high": 3501.45, "low": 3478.38, "close": 3491.5, "volume": 31.99914, "close_time": 1648990799999}, {"open_time": 1648990800000, "open": 3492.56, "high": 3512.1, "low": 3487.56, "close": 3498.11, "volume": 15.10124, "close_time": 1648994399999}, {"open_time": 1648994400000, "open": 3501.0, "high": 3511.59, "low": 3482.2, "close": 3511.59, "volume": 19.70888, "close_time": 1648997999999}, {"open_time": 1648998000000, "open": 3512.21, "high": 3519.65, "low": 3499.08, "close": 3502.02, "volume": 24.01902, "close_time": 1649001599999}, {"open_time": 1649001600000, "open": 3501.44, "high": 3515.15, "low": 3484.45, "close": 3488.54, "volume": 14.49011, "close_time": 1649005199999}, {"open_time": 1649005200000, "open": 3488.9, "high": 3494.25, "low": 3479.81, "close": 3491.2, "volume": 11.87257, "close_time": 1649008799999}, {"open_time": 1649008800000, "open": 3493.72, "high": 3521.05, "low": 3489.65, "close": 3510.32, "volume": 32.74805, "close_time": 1649012399999}, {"open_time": 1649012400000, "open": 3510.01, "high": 3515.15, "low": 3487.73, "close": 3489.72, "volume": 14.69166, "close_time": 1649015999999}, {"open_time": 1649016000000, "open": 3487.1, "high": 3505.05, "low": 3486.59, "close": 3493.51, "volume": 13.37628, "close_time": 1649019599999}, {"open_time": 1649019600000, "open": 3492.07, "high": 3527.48, "low": 3490.94, "close": 3527.48, "volume": 33.4216, "close_time": 1649023199999}, {"open_time": 1649023200000, "open": 3527.57, "high": 3580.02, "low": 3515.66, "close": 3544.95, "volume": 218.28453, "close_time": 1649026799999}, {"open_time": 1649026800000, "open": 3544.44, "high": 3545.0, "low": 3509.86, "close": 3519.91, "volume": 62.79807, "close_time": 1649030399999}, {"open_time": 1649030400000, "open": 3520.64, "high": 3522.82, "low": 3469.53, "close": 3474.34, "volume": 286.88676, "close_time": 1649033999999}, {"open_time": 1649034000000, "open": 3474.3, "high": 3495.08, "low": 3473.89, "close": 3486.28, "volume": 133.21756, "close_time": 1649037599999}, {"open_time": 1649037600000, "open": 3484.76, "high": 3503.31, "low": 3477.26, "close": 3502.91, "volume": 10.97478, "close_time": 1649041199999}, {"open_time": 1649041200000, "open": 3500.01, "high": 3507.46, "low": 3488.26, "close": 3489.69, "volume": 30.0943, "close_time": 1649044799999}, {"open_time": 1649044800000, "open": 3491.37, "high": 3512.53, "low": 3479.49, "close": 3496.79, "volume": 113.40209, "close_time": 1649048399999}, {"open_time": 1649048400000, "open": 3495.58, "high": 3507.11, "low": 3491.21, "close": 3506.32, "volume": 7.01365, "close_time": 1649051999999}, {"open_time": 1649052000000, "open": 3507.67, "high": 3508.06, "low": 3499.0, "close": 3500.66, "volume": 11.01275, "close_time": 1649055599999}, {"open_time": 1649055600000, "open": 3503.09, "high": 3511.11, "low": 3491.35, "close": 3504.06, "volume": 24.28223, "close_time": 1649059199999}, {"open_time": 1649059200000, "open": 3501.08, "high": 3506.94, "low": 3484.96, "close": 3492.04, "volume": 68.11493, "close_time": 1649062799999}, {"open_time": 1649062800000, "open": 3494.58, "high": 3494.58, "low": 3463.29, "close": 3467.2, "volume": 48.67695, "close_time": 1649066399999}, {"open_time": 1649066400000, "open": 3466.45, "high": 3480.64, "low": 3449.05, "close": 3457.77, "volume": 161.42855, "close_time": 1649069999999}, {"open_time": 1649070000000, "open": 3454.96, "high": 3480.92, "low": 3452.52, "close": 3480.92, "volume": 15.13897, "close_time": 1649073599999}, {"open_time": 1649073600000, "open": 3479.62, "high": 3493.46, "low": 3458.66, "close": 3467.33, "volume": 11.93231, "close_time": 1649077199999}, {"open_time": 1649077200000, "open": 3467.55, "high": 3485.57, "low": 3451.24, "close": 3482.63, "volume": 22.60472, "close_time": 1649080799999}, {"open_time": 1649080800000, "open": 3475.55, "high": 3486.59, "low": 3443.33, "close": 3446.18, "volume": 80.81411, "close_time": 1649084399999}, {"open_time": 1649084400000, "open": 3446.43, "high": 3450.67, "low": 3421.33, "close": 3424.2, "volume": 82.04569, "close_time": 1649087999999}, {"open_time": 1649088000000, "open": 3424.53, "high": 3454.59, "low": 3417.01, "close": 3454.24, "volume": 36.81951, "close_time": 1649091599999}, {"open_time": 1649091600000, "open": 3452.44, "high": 3460.0, "low": 3420.54, "close": 3437.94, "volume": 106.78872, "close_time": 1649095199999}, {"open_time": 1649095200000, "open": 3437.0, "high": 3463.31, "low": 3408.82, "close": 3459.86, "volume": 29.25601, "close_time": 1649098799999}, {"open_time": 1649098800000, "open": 3463.32, "high": 3499.46, "low": 3463.32, "close": 3491.85, "volume": 51.00347, "close_time": 1649102399999}, {"open_time": 1649102400000, "open": 3491.59, "high": 3518.41, "low": 3474.43, "close": 3509.19, "volume": 61.61692, "close_time": 1649105999999}, {"open_time": 1649106000000, "open": 3512.01, "high": 3523.17, "low": 3497.05, "close": 3510.48, "volume": 56.63434, "close_time": 1649109599999}, {"open_time": 1649109600000, "open": 3514.59, "high": 3546.69, "low": 3499.06, "close": 3528.04, "volume": 60.97302, "close_time": 1649113199999}, {"open_time": 1649113200000, "open": 3528.04, "high": 3540.0, "low": 3513.65, "close": 3519.19, "volume": 35.88516, "close_time": 1649116799999}, {"open_time": 1649116800000, "open": 3520.95, "high": 3523.67, "low": 3501.33, "close": 3507.49, "volume": 31.93038, "close_time": 1649120399999}, {"open_time": 1649120400000, "open": 3508.76, "high": 3521.71, "low": 3507.95, "close": 3517.97, "volume": 103.69118, "close_time": 1649123999999}, {"open_time": 1649124000000, "open": 3520.56, "high": 3526.69, "low": 3510.0, "close": 3517.3, "volume": 17.46783, "close_time": 1649127599999}, {"open_time": 1649127600000, "open": 3519.83, "high": 3534.44, "low": 3519.26, "close": 3523.45, "volume": 23.34419, "close_time": 1649131199999}, {"open_time": 1649131200000, "open": 3524.18, "high": 3534.02, "low": 3517.21, "close": 3524.35, "volume": 28.80124, "close_time": 1649134799999}, {"open_time": 1649134800000, "open": 3523.46, "high": 3527.0, "low": 3518.32, "close": 3521.65, "volume": 14.22336, "close_time": 1649138399999}, {"open_time": 1649138400000, "open": 3519.34, "high": 3523.05, "low": 3509.69, "close": 3517.48, "volume": 33.58405, "close_time": 1649141999999}, {"open_time": 1649142000000, "open": 3519.13, "high": 3536.33, "low": 3513.93, "close": 3533.21, "volume": 1.91591, "close_time": 1649145599999}, {"open_time": 1649145600000, "open": 3524.98, "high": 3527.64, "low": 3515.15, "close": 3523.34, "volume": 12.13605, "close_time": 1649149199999}, {"open_time": 1649149200000, "open": 3523.01, "high": 3526.64, "low": 3507.49, "close": 3507.49, "volume": 8.60993, "close_time": 1649152799999}, {"open_time": 1649152800000, "open": 3512.27, "high": 3520.72, "low": 3504.33, "close": 3518.07, "volume": 9.0554, "close_time": 1649156399999}, {"open_time": 1649156400000, "open": 3515.64, "high": 3524.71, "low": 3513.27, "close": 3522.84, "volume": 5.70596, "close_time": 1649159999999}, {"open_time": 1649160000000, "open": 3525.0, "high": 3554.0, "low": 3508.31, "close": 3508.31, "volume": 69.1992, "close_time": 1649163599999}, {"open_time": 1649163600000, "open": 3508.14, "high": 3515.69, "low": 3466.54, "close": 3473.39, "volume": 78.0629, "close_time": 1649167199999}, {"open_time": 1649167200000, "open": 3477.39, "high": 3482.49, "low": 3439.98, "close": 3456.49, "volume": 102.52832, "close_time": 1649170799999}, {"open_time": 1649170800000, "open": 3453.71, "high": 3467.38, "low": 3443.33, "close": 3452.24, "volume": 9.17461, "close_time": 1649174399999}, {"open_time": 1649174400000, "open": 3451.1, "high": 3478.06, "low": 3434.82, "close": 3467.54, "volume": 113.04428, "close_time": 1649177999999}, {"open_time": 1649178000000, "open": 3467.54, "high": 3477.52, "low": 3445.85, "close": 3451.0, "volume": 95.14438, "close_time": 1649181599999}, {"open_time": 1649181600000, "open": 3448.2, "high": 3456.0, "low": 3442.64, "close": 3446.0, "volume": 52.32399, "close_time": 1649185199999}, {"open_time": 1649185200000, "open": 3444.03, "high": 3467.21, "low": 3417.91, "close": 3463.86, "volume": 47.50443, "close_time": 1649188799999}, {"open_time": 1649188800000, "open": 3461.85, "high": 3471.52, "low": 3417.87, "close": 3442.22, "volume": 65.15638, "close_time": 1649192399999}, {"open_time": 1649192400000, "open": 3442.39, "high": 3453.67, "low": 3426.52, "close": 3453.67, "volume": 42.89005, "close_time": 1649195999999}, {"open_time": 1649196000000, "open": 3453.71, "high": 3463.03, "low": 3436.66, "close": 3436.66, "volume": 18.83619, "close_time": 1649199599999}, {"open_time": 1649199600000, "open": 3443.4, "high": 3443.4, "low": 3398.14, "close": 3409.53, "volume": 62.59096, "close_time": 1649203199999}, {"open_time": 1649203200000, "open": 3405.69, "high": 3405.69, "low": 3267.49, "close": 3324.3, "volume": 331.36785, "close_time": 1649206799999}, {"open_time": 1649206800000, "open": 3323.42, "high": 3353.76, "low": 3322.31, "close": 3343.93, "volume": 50.22181, "close_time": 1649210399999}, {"open_time": 1649210400000, "open": 3343.76, "high": 3356.66, "low": 3342.52, "close": 3344.29, "volume": 171.99023, "close_time": 1649213999999}, {"open_time": 1649214000000, "open": 3341.88, "high": 3351.43, "low": 3337.51, "close": 3341.83, "volume": 30.38592, "close_time": 1649217599999}, {"open_time": 1649217600000, "open": 3344.82, "high": 3359.61, "low": 3323.64, "close": 3357.84, "volume": 164.05886, "close_time": 1649221199999}, {"open_time": 1649221200000, "open": 3356.97, "high": 3372.89, "low": 3356.97, "close": 3368.44, "volume": 35.77339, "close_time": 1649224799999}, {"open_time": 1649224800000, "open": 3360.16, "high": 3372.13, "low": 3351.5, "close": 3368.75, "volume": 32.70658, "close_time": 1649228399999}, {"open_time": 1649228400000, "open": 3370.01, "high": 3371.54, "low": 3340.66, "close": 3343.4, "volume": 7.81304, "close_time": 1649231999999}, {"open_time": 1649232000000, "open": 3343.48, "high": 3359.61, "low": 3333.61, "close": 3356.49, "volume": 24.80502, "close_time": 1649235599999}, {"open_time": 1649235600000, "open": 3352.32, "high": 3353.46, "low": 3334.26, "close": 3347.41, "volume": 15.41452, "close_time": 1649239199999}, {"open_time": 1649239200000, "open": 3336.01, "high": 3354.25, "low": 3318.17, "close": 3326.17, "volume": 30.71766, "close_time": 1649242799999}, {"open_time": 1649242800000, "open": 3329.01, "high": 3329.01, "low": 3281.43, "close": 3301.53, "volume": 141.29599, "close_time": 1649246399999}, {"open_time": 1649246400000, "open": 3309.76, "high": 3326.06, "low": 3288.73, "close": 3309.04, "volume": 100.56381, "close_time": 1649249999999}, {"open_time": 1649250000000, "open": 3302.6, "high": 3319.17, "low": 3250.71, "close": 3254.19, "volume": 175.99121, "close_time": 1649253599999}, {"open_time": 1649253600000, "open": 3252.5, "high": 3273.66, "low": 3230.0, "close": 3255.89, "volume": 144.37088, "close_time": 1649257199999}, {"open_time": 1649257200000, "open": 3256.6, "high": 3263.87, "low": 3216.87, "close": 3255.32, "volume": 407.05607, "close_time": 1649260799999}, {"open_time": 1649260800000, "open": 3253.91, "high": 3259.46, "low": 3185.71, "close": 3214.56, "volume": 169.29994, "close_time": 1649264399999}, {"open_time": 1649264400000, "open": 3201.32, "high": 3229.91, "low": 3179.2, "close": 3219.46, "volume": 140.78866, "close_time": 1649267999999}, {"open_time": 1649268000000, "open": 3216.66, "high": 3264.24, "low": 3172.4, "close": 3238.8, "volume": 136.15941, "close_time": 1649271599999}, {"open_time": 1649271600000, "open": 3239.53, "high": 3248.3, "low": 3205.15, "close": 3228.88, "volume": 42.77936, "close_time": 1649275199999}, {"open_time": 1649275200000, "open": 3222.22, "high": 3239.53, "low": 3199.02, "close": 3236.58, "volume": 44.02076, "close_time": 1649278799999}, {"open_time": 1649278800000, "open": 3231.72, "high": 3239.83, "low": 3222.27, "close": 3226.76, "volume": 21.16417, "close_time": 1649282399999}, {"open_time": 1649282400000, "open": 3220.9, "high": 3233.1, "low": 3185.71, "close": 3185.71, "volume": 13.60435, "close_time": 1649285999999}, {"open_time": 1649286000000, "open": 3198.49, "high": 3206.92, "low": 3161.82, "close": 3167.51, "volume": 48.34609, "close_time": 1649289599999}, {"open_time": 1649289600000, "open": 3165.15, "high": 3205.59, "low": 3144.02, "close": 3151.05, "volume": 72.00921, "close_time": 1649293199999}, {"open_time": 1649293200000, "open": 3154.36, "high": 3195.85, "low": 3154.1, "close": 3195.85, "volume": 36.06781, "close_time": 1649296799999}, {"open_time": 1649296800000, "open": 3195.87, "high": 3198.77, "low": 3168.28, "close": 3188.41, "volume": 38.78125, "close_time": 1649300399999}, {"open_time": 1649300400000, "open": 3187.93, "high": 3192.22, "low": 3170.15, "close": 3190.09, "volume": 7.7969, "close_time": 1649303999999}, {"open_time": 1649304000000, "open": 3187.62, "high": 3211.81, "low": 3185.97, "close": 3205.44, "volume": 36.74559, "close_time": 1649307599999}, {"open_time": 1649307600000, "open": 3205.01, "high": 3218.72, "low": 3198.64, "close": 3217.71, "volume": 21.55314, "close_time": 1649311199999}, {"open_time": 1649311200000, "open": 3218.14, "high": 3223.26, "low": 3201.38, "close": 3214.0, "volume": 27.19193, "close_time": 1649314799999}, {"open_time": 1649314800000, "open": 3216.27, "high": 3233.3, "low": 3209.95, "close": 3225.14, "volume": 36.97941, "close_time": 1649318399999}, {"open_time": 1649318400000, "open": 3225.31, "high": 3233.22, "low": 3220.29, "close": 3220.29, "volume": 13.92534, "close_time": 1649321999999}, {"open_time": 1649322000000, "open": 3219.64, "high": 3229.56, "low": 3204.42, "close": 3221.23, "volume": 39.93761, "close_time": 1649325599999}, {"open_time": 1649325600000, "open": 3227.57, "high": 3229.39, "low": 3215.67, "close": 3225.52, "volume": 4.24055, "close_time": 1649329199999}, {"open_time": 1649329200000, "open": 3223.4, "high": 3261.21, "low": 3210.24, "close": 3245.89, "volume": 45.61604, "close_time": 1649332799999}, {"open_time": 1649332800000, "open": 3251.51, "high": 3267.83, "low": 3228.98, "close": 3231.3, "volume": 102.97334, "close_time": 1649336399999}, {"open_time": 1649336400000, "open": 3231.76, "high": 3236.33, "low": 3200.98, "close": 3228.67, "volume": 65.67633, "close_time": 1649339999999}, {"open_time": 1649340000000, "open": 3225.46, "high": 3238.77, "low": 3182.11, "close": 3183.98, "volume": 68.84422, "close_time": 1649343599999}, {"open_time": 1649343600000, "open": 3189.57, "high": 3201.42, "low": 3159.25, "close": 3197.58, "volume": 77.06328, "close_time": 1649347199999}, {"open_time": 1649347200000, "open": 3198.05, "high": 3221.38, "low": 3193.63, "close": 3221.38, "volume": 67.17282, "close_time": 1649350799999}, {"open_time": 1649350800000, "open": 3219.53, "high": 3237.08, "low": 3213.15, "close": 3225.4, "volume": 59.16962, "close_time": 1649354399999}, {"open_time": 1649354400000, "open": 3227.33, "high": 3239.83, "low": 3219.68, "close": 3238.64, "volume": 30.09486, "close_time": 1649357999999}, {"open_time": 1649358000000, "open": 3239.07, "high": 3246.85, "low": 3216.73, "close": 3216.73, "volume": 104.53729, "close_time": 1649361599999}, {"open_time": 1649361600000, "open": 3219.56, "high": 3243.36, "low": 3218.4, "close": 3239.43, "volume": 11.19686, "close_time": 1649365199999}, {"open_time": 1649365200000, "open": 3241.67, "high": 3243.56, "low": 3197.16, "close": 3217.94, "volume": 27.18639, "close_time": 1649368799999}, {"open_time": 1649368800000, "open": 3214.96, "high": 3235.42, "low": 3214.96, "close": 3235.42, "volume": 12.61035, "close_time": 1649372399999}, {"open_time": 1649372400000, "open": 3232.09, "high": 3259.02, "low": 3226.69, "close": 3229.95, "volume": 18.73956, "close_time": 1649375999999}, {"open_time": 1649376000000, "open": 3226.69, "high": 3245.15, "low": 3216.78, "close": 3220.39, "volume": 17.74243, "close_time": 1649379599999}, {"open_time": 1649379600000, "open": 3218.85, "high": 3256.4, "low": 3216.73, "close": 3245.78, "volume": 50.10349, "close_time": 1649383199999}, {"open_time": 1649383200000, "open": 3248.4, "high": 3277.31, "low": 3248.4, "close": 3260.0, "volume": 39.66497, "close_time": 1649386799999}, {"open_time": 1649386800000, "open": 3268.66, "high": 3269.0, "low": 3254.53, "close": 3269.0, "volume": 7.78859, "close_time": 1649390399999}, {"open_time": 1649390400000, "open": 3271.53, "high": 3271.53, "low": 3253.51, "close": 3258.4, "volume": 15.44971, "close_time": 1649393999999}, {"open_time": 1649394000000, "open": 3259.74, "high": 3273.36, "low": 3250.04, "close": 3272.52, "volume": 25.06676, "close_time": 1649397599999}, {"open_time": 1649397600000, "open": 3271.38, "high": 3272.97, "low": 3250.75, "close": 3266.41, "volume": 114.62092, "close_time": 1649401199999}, {"open_time": 1649401200000, "open": 3267.03, "high": 3287.07, "low": 3244.73, "close": 3286.49, "volume": 110.79433, "close_time": 1649404799999}, {"open_time": 1649404800000, "open": 3286.72, "high": 3313.18, "low": 3284.87, "close": 3292.92, "volume": 168.66576, "close_time": 1649408399999}, {"open_time": 1649408400000, "open": 3293.37, "high": 3299.69, "low": 3279.16, "close": 3286.93, "volume": 130.1334, "close_time": 1649411999999}, {"open_time": 1649412000000, "open": 3290.68, "high": 3291.15, "low": 3271.75, "close": 3285.61, "volume": 35.06629, "close_time": 1649415599999}, {"open_time": 1649415600000, "open": 3285.0, "high": 3285.0, "low": 3254.68, "close": 3258.02, "volume": 74.33105, "close_time": 1649419199999}, {"open_time": 1649419200000, "open": 3256.87, "high": 3270.19, "low": 3227.58, "close": 3237.45, "volume": 62.21373, "close_time": 1649422799999}, {"open_time": 1649422800000, "open": 3239.77, "high": 3239.77, "low": 3212.12, "close": 3225.94, "volume": 94.70767, "close_time": 1649426399999}, {"open_time": 1649426400000, "open": 3233.1, "high": 3303.47, "low": 3233.1, "close": 3290.05, "volume": 94.2693, "close_time": 1649429999999}, {"open_time": 1649430000000, "open": 3292.83, "high": 3306.7, "low": 3273.72, "close": 3282.66, "volume": 69.84294, "close_time": 1649433599999}, {"open_time": 1649433600000, "open": 3287.0, "high": 3291.48, "low": 3260.61, "close": 3265.26, "volume": 30.58904, "close_time": 1649437199999}, {"open_time": 1649437200000, "open": 3267.25, "high": 3267.25, "low": 3228.67, "close": 3248.32, "volume": 70.37021, "close_time": 1649440799999}, {"open_time": 1649440800000, "open": 3247.93, "high": 3280.03, "low": 3215.03, "close": 3257.72, "volume": 87.45559, "close_time": 1649444399999}, {"open_time": 1649444400000, "open": 3265.44, "high": 3273.14, "low": 3231.82, "close": 3234.03, "volume": 35.55485, "close_time": 1649447999999}, {"open_time": 1649448000000, "open": 3239.45, "high": 3251.27, "low": 3229.14, "close": 3249.35, "volume": 28.23638, "close_time": 1649451599999}, {"open_time": 1649451600000, "open": 3252.52, "high": 3256.86, "low": 3214.6, "close": 3224.58, "volume": 36.50604, "close_time": 1649455199999}, {"open_time": 1649455200000, "open": 3218.96, "high": 3226.51, "low": 3185.71, "close": 3190.22, "volume": 81.21497, "close_time": 1649458799999}, {"open_time": 1649458800000, "open": 3185.4, "high": 3194.56, "low": 3174.34, "close": 3194.56, "volume": 44.23959, "close_time": 1649462399999}, {"open_time": 1649462400000, "open": 3196.82, "high": 3216.78, "low": 3190.19, "close": 3214.46, "volume": 96.27866, "close_time": 1649465999999}, {"open_time": 1649466000000, "open": 3214.73, "high": 3222.29, "low": 3203.16, "close": 3216.74, "volume": 27.53746, "close_time": 1649469599999}, {"open_time": 1649469600000, "open": 3215.87, "high": 3222.68, "low": 3184.63, "close": 3186.79, "volume": 46.65015, "close_time": 1649473199999}, {"open_time": 1649473200000, "open": 3188.87, "high": 3217.71, "low": 3181.94, "close": 3210.57, "volume": 31.31406, "close_time": 1649476799999}, {"open_time": 1649476800000, "open": 3208.68, "high": 3220.05, "low": 3205.69, "close": 3205.69, "volume": 6.96355, "close_time": 1649480399999}, {"open_time": 1649480400000, "open": 3207.26, "high": 3227.58, "low": 3204.58, "close": 3226.7, "volume": 17.84246, "close_time": 1649483999999}, {"open_time": 1649484000000, "open": 3225.03, "high": 3225.03, "low": 3199.24, "close": 3202.3, "volume": 26.81573, "close_time": 1649487599999}, {"open_time": 1649487600000, "open": 3204.78, "high": 3214.23, "low": 3196.18, "close": 3209.98, "volume": 3.51854, "close_time": 1649491199999}, {"open_time": 1649491200000, "open": 3211.88, "high": 3217.33, "low": 3203.29, "close": 3211.16, "volume": 8.5125, "close_time": 1649494799999}, {"open_time": 1649494800000, "open": 3211.13, "high": 3212.57, "low": 3201.51, "close": 3211.14, "volume": 5.88568, "close_time": 1649498399999}, {"open_time": 1649498400000, "open": 3208.43, "high": 3210.21, "low": 3194.42, "close": 3207.97, "volume": 28.58293, "close_time": 1649501999999}, {"open_time": 1649502000000, "open": 3210.85, "high": 3216.27, "low": 3208.98, "close": 3211.04, "volume": 3.77563, "close_time": 1649505599999}, {"open_time": 1649505600000, "open": 3206.02, "high": 3231.47, "low": 3204.93, "close": 3227.68, "volume": 34.81788, "close_time": 1649509199999}, {"open_time": 1649509200000, "open": 3231.52, "high": 3233.85, "low": 3221.13, "close": 3222.35, "volume": 20.86426, "close_time": 1649512799999}, {"open_time": 1649512800000, "open": 3220.39, "high": 3227.54, "low": 3208.8, "close": 3222.84, "volume": 40.65947, "close_time": 1649516399999}, {"open_time": 1649516400000, "open": 3228.93, "high": 3228.93, "low": 3201.47, "close": 3209.44, "volume": 52.25753, "close_time": 1649519999999}, {"open_time": 1649520000000, "open": 3209.44, "high": 3226.88, "low": 3202.55, "close": 3221.26, "volume": 27.28901, "close_time": 1649523599999}, {"open_time": 1649523600000, "open": 3219.82, "high": 3248.3, "low": 3219.82, "close": 3240.02, "volume": 80.95121, "close_time": 1649527199999}, {"open_time": 1649527200000, "open": 3244.99, "high": 3246.47, "low": 3230.0, "close": 3230.07, "volume": 19.77506, "close_time": 1649530799999}, {"open_time": 1649530800000, "open": 3231.07, "high": 3238.82, "low": 3228.96, "close": 3234.39, "volume": 19.70837, "close_time": 1649534399999}, {"open_time": 1649534400000, "open": 3236.59, "high": 3250.0, "low": 3223.96, "close": 3223.96, "volume": 9.14505, "close_time": 1649537999999}, {"open_time": 1649538000000, "open": 3222.86, "high": 3250.89, "low": 3222.86, "close": 3238.35, "volume": 19.27939, "close_time": 1649541599999}, {"open_time": 1649541600000, "open": 3241.15, "high": 3250.58, "low": 3238.09, "close": 3246.07, "volume": 7.46266, "close_time": 1649545199999}, {"open_time": 1649545200000, "open": 3248.99, "high": 3268.96, "low": 3242.1, "close": 3258.0, "volume": 51.37674, "close_time": 1649548799999}, {"open_time": 1649548800000, "open": 3261.4, "high": 3262.66, "low": 3247.14, "close": 3248.78, "volume": 50.28834, "close_time": 1649552399999}, {"open_time": 1649552400000, "open": 3251.79, "high": 3266.84, "low": 3247.37, "close": 3256.52, "volume": 16.43126, "close_time": 1649555999999}, {"open_time": 1649556000000, "open": 3257.19, "high": 3260.98, "low": 3252.7, "close": 3260.9, "volume": 8.60964, "close_time": 1649559599999}, {"open_time": 1649559600000, "open": 3260.82, "high": 3267.87, "low": 3256.38, "close": 3257.76, "volume": 9.40757, "close_time": 1649563199999}, {"open_time": 1649563200000, "open": 3262.44, "high": 3263.46, "low": 3252.28, "close": 3253.15, "volume": 6.47586, "close_time": 1649566799999}, {"open_time": 1649566800000, "open": 3256.35, "high": 3256.35, "low": 3242.73, "close": 3245.31, "volume": 10.33483, "close_time": 1649570399999}, {"open_time": 1649570400000, "open": 3246.25, "high": 3256.5, "low": 3239.31, "close": 3250.56, "volume": 7.56454, "close_time": 1649573999999}, {"open_time": 1649574000000, "open": 3252.08, "high": 3252.56, "low": 3236.23, "close": 3244.16, "volume": 23.60952, "close_time": 1649577599999}, {"open_time": 1649577600000, "open": 3242.97, "high": 3251.39, "low": 3239.42, "close": 3243.41, "volume": 12.28907, "close_time": 1649581199999}, {"open_time": 1649581200000, "open": 3241.29, "high": 3241.29, "low": 3233.88, "close": 3239.88, "volume": 2.95337, "close_time": 1649584799999}, {"open_time": 1649584800000, "open": 3242.89, "high": 3244.03, "low": 3234.21, "close": 3241.02, "volume": 14.79326, "close_time": 1649588399999}, {"open_time": 1649588400000, "open": 3245.5, "high": 3254.56, "low": 3243.01, "close": 3252.53, "volume": 9.06529, "close_time": 1649591999999}, {"open_time": 1649592000000, "open": 3251.86, "high": 3261.44, "low": 3240.01, "close": 3244.6, "volume": 63.67105, "close_time": 1649595599999}, {"open_time": 1649595600000, "open": 3243.34, "high": 3246.95, "low": 3233.22, "close": 3244.86, "volume": 21.51698, "close_time": 1649599199999}, {"open_time": 1649599200000, "open": 3237.1, "high": 3254.37, "low": 3237.1, "close": 3254.37, "volume": 10.09039, "close_time": 1649602799999}, {"open_time": 1649602800000, "open": 3255.15, "high": 3260.89, "low": 3248.6, "close": 3253.95, "volume": 17.89302, "close_time": 1649606399999}, {"open_time": 1649606400000, "open": 3255.9, "high": 3278.68, "low": 3253.0, "close": 3275.8, "volume": 26.0565, "close_time": 1649609999999}, {"open_time": 1649610000000, "open": 3278.81, "high": 3307.18, "low": 3278.81, "close": 3291.0, "volume": 87.29356, "close_time": 1649613599999}, {"open_time": 1649613600000, "open": 3299.78, "high": 3304.67, "low": 3288.02, "close": 3288.28, "volume": 47.83601, "close_time": 1649617199999}, {"open_time": 1649617200000, "open": 3287.08, "high": 3299.03, "low": 3287.08, "close": 3292.69, "volume": 6.87086, "close_time": 1649620799999}, {"open_time": 1649620800000, "open": 3293.65, "high": 3295.94, "low": 3285.33, "close": 3289.47, "volume": 16.69666, "close_time": 1649624399999}, {"open_time": 1649624400000, "open": 3293.07, "high": 3293.07, "low": 3269.28, "close": 3272.54, "volume": 16.36022, "close_time": 1649627999999}, {"open_time": 1649628000000, "open": 3269.09, "high": 3273.53, "low": 3203.13, "close": 3221.96, "volume": 112.71332, "close_time": 1649631599999}, {"open_time": 1649631600000, "open": 3218.46, "high": 3230.64, "low": 3192.79, "close": 3200.33, "volume": 127.11884, "close_time": 1649635199999}, {"open_time": 1649635200000, "open": 3200.5, "high": 3210.13, "low": 3177.05, "close": 3205.73, "volume": 83.32086, "close_time": 1649638799999}, {"open_time": 1649638800000, "open": 3202.03, "high": 3214.3, "low": 3185.15, "close": 3188.66, "volume": 35.30544, "close_time": 1649642399999}, {"open_time": 1649642400000, "open": 3187.41, "high": 3198.58, "low": 3152.66, "close": 3159.38, "volume": 103.09518, "close_time": 1649645999999}, {"open_time": 1649646000000, "open": 3162.48, "high": 3175.37, "low": 3153.34, "close": 3175.34, "volume": 77.99489, "close_time": 1649649599999}, {"open_time": 1649649600000, "open": 3175.36, "high": 3184.33, "low": 3166.06, "close": 3177.59, "volume": 46.09603, "close_time": 1649653199999}, {"open_time": 1649653200000, "open": 3179.11, "high": 3186.99, "low": 3174.29, "close": 3185.59, "volume": 20.7112, "close_time": 1649656799999}, {"open_time": 1649656800000, "open": 3184.42, "high": 3184.42, "low": 3171.9, "close": 3177.57, "volume": 24.05286, "close_time": 1649660399999}, {"open_time": 1649660400000, "open": 3174.23, "high": 3190.13, "low": 3167.02, "close": 3178.89, "volume": 45.41056, "close_time": 1649663999999}, {"open_time": 1649664000000, "open": 3172.88, "high": 3175.82, "low": 3147.67, "close": 3165.0, "volume": 124.02868, "close_time": 1649667599999}, {"open_time": 1649667600000, "open": 3158.81, "high": 3161.12, "low": 3078.49, "close": 3079.42, "volume": 204.85858, "close_time": 1649671199999}, {"open_time": 1649671200000, "open": 3083.46, "high": 3092.27, "low": 3057.73, "close": 3074.24, "volume": 225.82619, "close_time": 1649674799999}, {"open_time": 1649674800000, "open": 3076.37, "high": 3080.57, "low": 3028.47, "close": 3050.73, "volume": 215.63264, "close_time": 1649678399999}, {"open_time": 1649678400000, "open": 3050.5, "high": 3064.99, "low": 3033.59, "close": 3055.0, "volume": 124.56361, "close_time": 1649681999999}, {"open_time": 1649682000000, "open": 3055.58, "high": 3056.29, "low": 3014.94, "close": 3048.86, "volume": 146.13432, "close_time": 1649685599999}, {"open_time": 1649685600000, "open": 3045.79, "high": 3057.19, "low": 3018.46, "close": 3026.14, "volume": 149.82651, "close_time": 1649689199999}, {"open_time": 1649689200000, "open": 3026.07, "high": 3039.57, "low": 3003.37, "close": 3003.37, "volume": 28.89425, "close_time": 1649692799999}, {"open_time": 1649692800000, "open": 3002.62, "high": 3025.57, "low": 2978.06, "close": 3019.9, "volume": 269.56289, "close_time": 1649696399999}, {"open_time": 1649696400000, "open": 3022.38, "high": 3029.48, "low": 2992.3, "close": 3023.73, "volume": 89.30282, "close_time": 1649699999999}, {"open_time": 1649700000000, "open": 3023.73, "high": 3038.53, "low": 3008.53, "close": 3035.0, "volume": 110.00832, "close_time": 1649703599999}, {"open_time": 1649703600000, "open": 3037.66, "high": 3039.6, "low": 2979.99, "close": 3006.94, "volume": 151.01765, "close_time": 1649707199999}, {"open_time": 1649707200000, "open": 3009.1, "high": 3018.01, "low": 2970.68, "close": 2995.27, "volume": 107.7489, "close_time": 1649710799999}, {"open_time": 1649710800000, "open": 3000.43, "high": 3002.07, "low": 2949.91, "close": 2968.0, "volume": 89.74872, "close_time": 1649714399999}, {"open_time": 1649714400000, "open": 2965.92, "high": 3014.43, "low": 2953.73, "close": 3006.93, "volume": 101.16258, "close_time": 1649717999999}, {"open_time": 1649718000000, "open": 3002.93, "high": 3002.93, "low": 2975.47, "close": 2978.2, "volume": 64.90584, "close_time": 1649721599999}, {"open_time": 1649721600000, "open": 2981.91, "high": 2996.26, "low": 2963.47, "close": 2973.38, "volume": 92.05006, "close_time": 1649725199999}, {"open_time": 1649725200000, "open": 2972.29, "high": 2988.95, "low": 2957.78, "close": 2973.26, "volume": 121.20039, "close_time": 1649728799999}, {"open_time": 1649728800000, "open": 2975.23, "high": 2978.25, "low": 2951.0, "close": 2966.25, "volume": 124.58137, "close_time": 1649732399999}, {"open_time": 1649732400000, "open": 2965.69, "high": 2984.79, "low": 2965.28, "close": 2982.61, "volume": 44.29795, "close_time": 1649735999999}, {"open_time": 1649736000000, "open": 2983.19, "high": 3002.42, "low": 2970.4, "close": 3002.0, "volume": 115.96716, "close_time": 1649739599999}, {"open_time": 1649739600000, "open": 3001.33, "high": 3020.0, "low": 2993.33, "close": 3019.06, "volume": 56.35624, "close_time": 1649743199999}, {"open_time": 1649743200000, "open": 3020.07, "high": 3027.35, "low": 3002.44, "close": 3004.38, "volume": 51.49721, "close_time": 1649746799999}, {"open_time": 1649746800000, "open": 3005.84, "high": 3026.96, "low": 2998.41, "close": 3024.92, "volume": 44.11523, "close_time": 1649750399999}, {"open_time": 1649750400000, "open": 3021.23, "high": 3034.54, "low": 3016.75, "close": 3026.59, "volume": 43.44113, "close_time": 1649753999999}, {"open_time": 1649754000000, "open": 3025.97, "high": 3028.43, "low": 3012.7, "close": 3026.51, "volume": 37.98643, "close_time": 1649757599999}, {"open_time": 1649757600000, "open": 3025.96, "high": 3026.55, "low": 3011.7, "close": 3017.5, "volume": 15.15418, "close_time": 1649761199999}, {"open_time": 1649761200000, "open": 3015.34, "high": 3042.21, "low": 3015.03, "close": 3041.6, "volume": 38.88707, "close_time": 1649764799999}, {"open_time": 1649764800000, "open": 3041.39, "high": 3082.28, "low": 3026.38, "close": 3079.61, "volume": 267.27229, "close_time": 1649768399999}, {"open_time": 1649768400000, "open": 3081.14, "high": 3085.37, "low": 3049.15, "close": 3051.75, "volume": 352.96843, "close_time": 1649771999999}, {"open_time": 1649772000000, "open": 3051.93, "high": 3053.8, "low": 3015.57, "close": 3028.58, "volume": 191.73222, "close_time": 1649775599999}, {"open_time": 1649775600000, "open": 3029.04, "high": 3057.93, "low": 3027.08, "close": 3042.27, "volume": 49.43461, "close_time": 1649779199999}, {"open_time": 1649779200000, "open": 3048.45, "high": 3062.79, "low": 3022.54, "close": 3044.63, "volume": 11.4667, "close_time": 1649782799999}, {"open_time": 1649782800000, "open": 3044.17, "high": 3050.05, "low": 3026.75, "close": 3026.75, "volume": 29.66205, "close_time": 1649786399999}, {"open_time": 1649786400000, "open": 3031.43, "high": 3032.05, "low": 3000.5, "close": 3000.5, "volume": 41.69719, "close_time": 1649789999999}, {"open_time": 1649790000000, "open": 3000.5, "high": 3001.14, "low": 2969.25, "close": 2974.6, "volume": 56.59137, "close_time": 1649793599999}, {"open_time": 1649793600000, "open": 2970.61, "high": 2995.27, "low": 2966.3, "close": 2987.67, "volume": 67.70825, "close_time": 1649797199999}, {"open_time": 1649797200000, "open": 2990.13, "high": 3013.91, "low": 2990.13, "close": 3011.35, "volume": 51.67193, "close_time": 1649800799999}, {"open_time": 1649800800000, "open": 3000.5, "high": 3021.42, "low": 2995.63, "close": 3021.42, "volume": 60.58155, "close_time": 1649804399999}, {"open_time": 1649804400000, "open": 3016.19, "high": 3036.11, "low": 3013.77, "close": 3028.8, "volume": 100.93812, "close_time": 1649807999999}, {"open_time": 1649808000000, "open": 3027.09, "high": 3043.25, "low": 3023.06, "close": 3023.62, "volume": 51.70931, "close_time": 1649811599999}, {"open_time": 1649811600000, "open": 3025.95, "high": 3030.38, "low": 3006.23, "close": 3030.38, "volume": 44.72283, "close_time": 1649815199999}, {"open_time": 1649815200000, "open": 3030.37, "high": 3052.28, "low": 3019.4, "close": 3045.33, "volume": 63.59463, "close_time": 1649818799999}, {"open_time": 1649818800000, "open": 3042.81, "high": 3067.41, "low": 3042.81, "close": 3047.68, "volume": 136.19736, "close_time": 1649822399999}, {"open_time": 1649822400000, "open": 3054.22, "high": 3058.88, "low": 3040.0, "close": 3058.88, "volume": 21.49992, "close_time": 1649825999999}, {"open_time": 1649826000000, "open": 3060.3, "high": 3070.39, "low": 3051.9, "close": 3065.2, "volume": 51.19571, "close_time": 1649829599999}, {"open_time": 1649829600000, "open": 3065.2, "high": 3066.73, "low": 3039.9, "close": 3048.17, "volume": 27.96654, "close_time": 1649833199999}, {"open_time": 1649833200000, "open": 3045.84, "high": 3060.3, "low": 3045.13, "close": 3050.46, "volume": 73.16746, "close_time": 1649836799999}, {"open_time": 1649836800000, "open": 3052.65, "high": 3058.75, "low": 3048.45, "close": 3055.46, "volume": 78.83916, "close_time": 1649840399999}, {"open_time": 1649840400000, "open": 3055.91, "high": 3060.13, "low": 3045.35, "close": 3049.42, "volume": 74.69574, "close_time": 1649843999999}, {"open_time": 1649844000000, "open": 3052.98, "high": 3054.33, "low": 3029.37, "close": 3029.37, "volume": 30.22652, "close_time": 1649847599999}, {"open_time": 1649847600000, "open": 3034.83, "high": 3045.44, "low": 3013.45, "close": 3016.0, "volume": 64.91038, "close_time": 1649851199999}, {"open_time": 1649851200000, "open": 3014.35, "high": 3028.51, "low": 3005.84, "close": 3005.87, "volume": 151.12194, "close_time": 1649854799999}, {"open_time": 1649854800000, "open": 3008.56, "high": 3087.06, "low": 2996.39, "close": 3079.56, "volume": 127.31236, "close_time": 1649858399999}, {"open_time": 1649858400000, "open": 3082.58, "high": 3098.77, "low": 3062.42, "close": 3071.8, "volume": 186.53851, "close_time": 1649861999999}, {"open_time": 1649862000000, "open": 3074.43, "high": 3116.6, "low": 3074.32, "close": 3100.77, "volume": 93.56034, "close_time": 1649865599999}, {"open_time": 1649865600000, "open": 3095.25, "high": 3113.77, "low": 3080.96, "close": 3087.75, "volume": 110.89674, "close_time": 1649869199999}, {"open_time": 1649869200000, "open": 3086.0, "high": 3086.0, "low": 3069.17, "close": 3077.81, "volume": 135.68472, "close_time": 1649872799999}, {"open_time": 1649872800000, "open": 3075.93, "high": 3106.97, "low": 3074.73, "close": 3106.97, "volume": 65.9019, "close_time": 1649876399999}, {"open_time": 1649876400000, "open": 3107.23, "high": 3114.71, "low": 3083.63, "close": 3084.85, "volume": 72.91292, "close_time": 1649879999999}, {"open_time": 1649880000000, "open": 3083.42, "high": 3113.22, "low": 3083.42, "close": 3106.13, "volume": 37.0766, "close_time": 1649883599999}, {"open_time": 1649883600000, "open": 3106.67, "high": 3111.55, "low": 3091.72, "close": 3105.54, "volume": 31.71978, "close_time": 1649887199999}, {"open_time": 1649887200000, "open": 3104.5, "high": 3127.9, "low": 3102.07, "close": 3121.0, "volume": 37.03957, "close_time": 1649890799999}, {"open_time": 1649890800000, "open": 3124.24, "high": 3128.52, "low": 3110.91, "close": 3118.7, "volume": 51.69952, "close_time": 1649894399999}, {"open_time": 1649894400000, "open": 3112.44, "high": 3125.38, "low": 3110.56, "close": 3121.98, "volume": 34.02663, "close_time": 1649897999999}, {"open_time": 1649898000000, "open": 3119.77, "high": 3145.75, "low": 3116.24, "close": 3139.63, "volume": 35.5116, "close_time": 1649901599999}, {"open_time": 1649901600000, "open": 3138.44, "high": 3143.88, "low": 3123.45, "close": 3125.31, "volume": 40.12716, "close_time": 1649905199999}, {"open_time": 1649905200000, "open": 3126.92, "high": 3127.45, "low": 3113.29, "close": 3115.17, "volume": 71.93328, "close_time": 1649908799999}, {"open_time": 1649908800000, "open": 3117.97, "high": 3123.95, "low": 3107.88, "close": 3112.56, "volume": 38.51417, "close_time": 1649912399999}, {"open_time": 1649912400000, "open": 3114.58, "high": 3114.76, "low": 3104.93, "close": 3112.0, "volume": 45.46938, "close_time": 1649915999999}, {"open_time": 1649916000000, "open": 3111.13, "high": 3113.14, "low": 3099.6, "close": 3107.54, "volume": 48.91003, "close_time": 1649919599999}, {"open_time": 1649919600000, "open": 3107.15, "high": 3119.09, "low": 3102.14, "close": 3113.91, "volume": 34.55701, "close_time": 1649923199999}, {"open_time": 1649923200000, "open": 3114.05, "high": 3121.83, "low": 3106.28, "close": 3107.05, "volume": 50.83731, "close_time": 1649926799999}, {"open_time": 1649926800000, "open": 3107.54, "high": 3107.89, "low": 3085.61, "close": 3100.01, "volume": 137.44262, "close_time": 1649930399999}, {"open_time": 1649930400000, "open": 3098.95, "high": 3103.98, "low": 3077.56, "close": 3078.88, "volume": 58.86133, "close_time": 1649933999999}, {"open_time": 1649934000000, "open": 3078.23, "high": 3089.35, "low": 3069.41, "close": 3073.25, "volume": 75.81778, "close_time": 1649937599999}, {"open_time": 1649937600000, "open": 3074.59, "high": 3090.98, "low": 3071.72, "close": 3086.79, "volume": 114.53022, "close_time": 1649941199999}, {"open_time": 1649941200000, "open": 3087.21, "high": 3099.54, "low": 3043.77, "close": 3046.95, "volume": 153.2531, "close_time": 1649944799999}, {"open_time": 1649944800000, "open": 3045.36, "high": 3059.15, "low": 3029.92, "close": 3045.08, "volume": 140.27067, "close_time": 1649948399999}, {"open_time": 1649948400000, "open": 3041.27, "high": 3050.91, "low": 3010.6, "close": 3014.93, "volume": 152.81918, "close_time": 1649951999999}, {"open_time": 1649952000000, "open": 3014.96, "high": 3025.15, "low": 3001.61, "close": 3013.34, "volume": 222.53162, "close_time": 1649955599999}, {"open_time": 1649955600000, "open": 3014.57, "high": 3022.78, "low": 3008.36, "close": 3021.25, "volume": 32.09777, "close_time": 1649959199999}, {"open_time": 1649959200000, "open": 3023.57, "high": 3024.95, "low": 2981.94, "close": 2984.06, "volume": 63.27347, "close_time": 1649962799999}, {"open_time": 1649962800000, "open": 2985.72, "high": 3001.47, "low": 2976.95, "close": 2994.74, "volume": 76.77985, "close_time": 1649966399999}, {"open_time": 1649966400000, "open": 2995.11, "high": 3013.63, "low": 2983.99, "close": 3013.63, "volume": 88.98535, "close_time": 1649969999999}, {"open_time": 1649970000000, "open": 3013.08, "high": 3020.95, "low": 3011.87, "close": 3017.83, "volume": 43.05101, "close_time": 1649973599999}, {"open_time": 1649973600000, "open": 3017.82, "high": 3026.59, "low": 3012.07, "close": 3012.07, "volume": 26.51765, "close_time": 1649977199999}, {"open_time": 1649977200000, "open": 3015.45, "high": 3025.12, "low": 3013.16, "close": 3018.91, "volume": 39.74913, "close_time": 1649980799999}, {"open_time": 1649980800000, "open": 3022.36, "high": 3037.25, "low": 3013.88, "close": 3013.97, "volume": 70.84217, "close_time": 1649984399999}, {"open_time": 1649984400000, "open": 3013.49, "high": 3027.74, "low": 3013.45, "close": 3022.66, "volume": 31.33426, "close_time": 1649987999999}, {"open_time": 1649988000000, "open": 3026.24, "high": 3028.92, "low": 3017.6, "close": 3022.69, "volume": 48.17388, "close_time": 1649991599999}, {"open_time": 1649991600000, "open": 3023.77, "high": 3043.08, "low": 3022.81, "close": 3039.08, "volume": 33.26151, "close_time": 1649995199999}, {"open_time": 1649995200000, "open": 3042.24, "high": 3046.6, "low": 3029.42, "close": 3033.29, "volume": 57.25945, "close_time": 1649998799999}, {"open_time": 1649998800000, "open": 3035.32, "high": 3043.25, "low": 3029.89, "close": 3039.2, "volume": 14.36561, "close_time": 1650002399999}, {"open_time": 1650002400000, "open": 3037.63, "high": 3041.24, "low": 3018.66, "close": 3021.72, "volume": 46.001, "close_time": 1650005999999}, {"open_time": 1650006000000, "open": 3024.82, "high": 3045.99, "low": 3011.14, "close": 3033.46, "volume": 98.73854, "close_time": 1650009599999}, {"open_time": 1650009600000, "open": 3034.95, "high": 3039.71, "low": 3017.41, "close": 3022.08, "volume": 97.61343, "close_time": 1650013199999}, {"open_time": 1650013200000, "open": 3026.18, "high": 3032.56, "low": 3017.41, "close": 3026.72, "volume": 27.49619, "close_time": 1650016799999}, {"open_time": 1650016800000, "open": 3024.02, "high": 3039.58, "low": 3024.02, "close": 3032.19, "volume": 33.53378, "close_time": 1650020399999}, {"open_time": 1650020400000, "open": 3032.59, "high": 3035.93, "low": 3019.74, "close": 3026.44, "volume": 37.08757, "close_time": 1650023999999}, {"open_time": 1650024000000, "open": 3027.41, "high": 3029.37, "low": 3017.58, "close": 3019.29, "volume": 33.29523, "close_time": 1650027599999}, {"open_time": 1650027600000, "open": 3019.54, "high": 3029.74, "low": 3003.37, "close": 3008.96, "volume": 87.40769, "close_time": 1650031199999}, {"open_time": 1650031200000, "open": 3007.85, "high": 3059.34, "low": 2994.25, "close": 3034.32, "volume": 201.37924, "close_time": 1650034799999}, {"open_time": 1650034800000, "open": 3041.33, "high": 3043.54, "low": 3025.97, "close": 3029.86, "volume": 19.91186, "close_time": 1650038399999}, {"open_time": 1650038400000, "open": 3029.34, "high": 3029.34, "low": 3009.5, "close": 3022.08, "volume": 63.45524, "close_time": 1650041999999}, {"open_time": 1650042000000, "open": 3022.0, "high": 3039.6, "low": 3022.0, "close": 3032.33, "volume": 44.84041, "close_time": 1650045599999}, {"open_time": 1650045600000, "open": 3032.39, "high": 3033.89, "low": 3026.13, "close": 3029.85, "volume": 24.81436, "close_time": 1650049199999}, {"open_time": 1650049200000, "open": 3029.9, "high": 3029.9, "low": 3019.67, "close": 3023.06, "volume": 44.28273, "close_time": 1650052799999}, {"open_time": 1650052800000, "open": 3021.93, "high": 3030.12, "low": 3018.33, "close": 3029.5, "volume": 35.11359, "close_time": 1650056399999}, {"open_time": 1650056400000, "open": 3031.11, "high": 3034.67, "low": 3028.26, "close": 3033.33, "volume": 27.80984, "close_time": 1650059999999}, {"open_time": 1650060000000, "open": 3034.82, "high": 3038.84, "low": 3026.18, "close": 3031.92, "volume": 26.41119, "close_time": 1650063599999}, {"open_time": 1650063600000, "open": 3033.93, "high": 3044.91, "low": 3029.93, "close": 3041.39, "volume": 38.72108, "close_time": 1650067199999}, {"open_time": 1650067200000, "open": 3040.65, "high": 3044.65, "low": 3035.02, "close": 3041.08, "volume": 18.55456, "close_time": 1650070799999}, {"open_time": 1650070800000, "open": 3042.11, "high": 3049.95, "low": 3039.02, "close": 3040.7, "volume": 35.13097, "close_time": 1650074399999}, {"open_time": 1650074400000, "open": 3040.69, "high": 3045.44, "low": 3035.74, "close": 3041.48, "volume": 26.37365, "close_time": 1650077999999}, {"open_time": 1650078000000, "open": 3039.58, "high": 3041.63, "low": 3035.13, "close": 3040.78, "volume": 38.39809, "close_time": 1650081599999}, {"open_time": 1650081600000, "open": 3039.54, "high": 3048.33, "low": 3038.76, "close": 3045.01, "volume": 24.11961, "close_time": 1650085199999}, {"open_time": 1650085200000, "open": 3044.73, "high": 3047.53, "low": 3038.38, "close": 3042.45, "volume": 36.37457, "close_time": 1650088799999}, {"open_time": 1650088800000, "open": 3042.05, "high": 3042.05, "low": 3035.96, "close": 3037.08, "volume": 4.37987, "close_time": 1650092399999}, {"open_time": 1650092400000, "open": 3039.59, "high": 3039.98, "low": 3034.26, "close": 3034.26, "volume": 18.35464, "close_time": 1650095999999}, {"open_time": 1650096000000, "open": 3034.44, "high": 3041.5, "low": 3029.8, "close": 3034.83, "volume": 30.48696, "close_time": 1650099599999}, {"open_time": 1650099600000, "open": 3035.46, "high": 3039.38, "low": 3031.46, "close": 3033.91, "volume": 13.40311, "close_time": 1650103199999}, {"open_time": 1650103200000, "open": 3034.42, "high": 3042.96, "low": 3032.28, "close": 3039.08, "volume": 15.88205, "close_time": 1650106799999}, {"open_time": 1650106800000, "open": 3040.86, "high": 3046.45, "low": 3038.92, "close": 3038.96, "volume": 16.63342, "close_time": 1650110399999}, {"open_time": 1650110400000, "open": 3040.64, "high": 3046.36, "low": 3034.4, "close": 3044.06, "volume": 84.99083, "close_time": 1650113999999}, {"open_time": 1650114000000, "open": 3043.11, "high": 3044.24, "low": 3036.1, "close": 3040.45, "volume": 39.88985, "close_time": 1650117599999}, {"open_time": 1650117600000, "open": 3041.11, "high": 3047.15, "low": 3034.28, "close": 3047.15, "volume": 21.82119, "close_time": 1650121199999}, {"open_time": 1650121200000, "open": 3048.51, "high": 3059.31, "low": 3010.63, "close": 3018.61, "volume": 168.99907, "close_time": 1650124799999}, {"open_time": 1650124800000, "open": 3016.04, "high": 3027.91, "low": 3014.59, "close": 3026.73, "volume": 37.10418, "close_time": 1650128399999}, {"open_time": 1650128400000, "open": 3026.82, "high": 3028.46, "low": 3018.18, "close": 3019.45, "volume": 4.68414, "close_time": 1650131999999}, {"open_time": 1650132000000, "open": 3019.94, "high": 3026.02, "low": 3017.22, "close": 3025.26, "volume": 11.46695, "close_time": 1650135599999}, {"open_time": 1650135600000, "open": 3025.26, "high": 3028.98, "low": 3022.69, "close": 3024.97, "volume": 10.60528, "close_time": 1650139199999}, {"open_time": 1650139200000, "open": 3024.73, "high": 3042.03, "low": 3022.52, "close": 3034.97, "volume": 24.04871, "close_time": 1650142799999}, {"open_time": 1650142800000, "open": 3034.38, "high": 3053.56, "low": 3032.11, "close": 3048.52, "volume": 37.88595, "close_time": 1650146399999}, {"open_time": 1650146400000, "open": 3052.88, "high": 3085.57, "low": 3052.88, "close": 3062.2, "volume": 58.87278, "close_time": 1650149999999}, {"open_time": 1650150000000, "open": 3062.83, "high": 3070.54, "low": 3058.44, "close": 3058.44, "volume": 15.09769, "close_time": 1650153599999}, {"open_time": 1650153600000, "open": 3060.08, "high": 3065.41, "low": 3054.62, "close": 3058.33, "volume": 20.66897, "close_time": 1650157199999}, {"open_time": 1650157200000, "open": 3058.33, "high": 3060.85, "low": 3053.65, "close": 3058.48, "volume": 12.3729, "close_time": 1650160799999}, {"open_time": 1650160800000, "open": 3056.05, "high": 3056.82, "low": 3027.84, "close": 3032.76, "volume": 38.56884, "close_time": 1650164399999}, {"open_time": 1650164400000, "open": 3029.79, "high": 3035.44, "low": 3022.55, "close": 3031.82, "volume": 55.69782, "close_time": 1650167999999}, {"open_time": 1650168000000, "open": 3032.1, "high": 3040.21, "low": 3030.91, "close": 3037.09, "volume": 25.52966, "close_time": 1650171599999}, {"open_time": 1650171600000, "open": 3034.56, "high": 3046.25, "low": 3034.04, "close": 3042.15, "volume": 5.68233, "close_time": 1650175199999}, {"open_time": 1650175200000, "open": 3040.35, "high": 3044.73, "low": 3039.54, "close": 3043.31, "volume": 14.85518, "close_time": 1650178799999}, {"open_time": 1650178800000, "open": 3042.65, "high": 3043.29, "low": 3032.18, "close": 3038.14, "volume": 17.19667, "close_time": 1650182399999}, {"open_time": 1650182400000, "open": 3038.77, "high": 3046.76, "low": 3038.05, "close": 3039.51, "volume": 27.34343, "close_time": 1650185999999}, {"open_time": 1650186000000, "open": 3045.77, "high": 3049.6, "low": 3041.94, "close": 3041.94, "volume": 5.7063, "close_time": 1650189599999}, {"open_time": 1650189600000, "open": 3042.94, "high": 3044.76, "low": 3039.41, "close": 3041.79, "volume": 2.06958, "close_time": 1650193199999}, {"open_time": 1650193200000, "open": 3043.47, "high": 3048.2, "low": 3039.15, "close": 3048.2, "volume": 5.75488, "close_time": 1650196799999}, {"open_time": 1650196800000, "open": 3049.76, "high": 3055.38, "low": 3043.45, "close": 3049.16, "volume": 42.93404, "close_time": 1650200399999}, {"open_time": 1650200400000, "open": 3048.21, "high": 3082.05, "low": 3047.28, "close": 3059.85, "volume": 135.74296, "close_time": 1650203999999}, {"open_time": 1650204000000, "open": 3060.61, "high": 3073.54, "low": 3053.63, "close": 3064.36, "volume": 78.08372, "close_time": 1650207599999}, {"open_time": 1650207600000, "open": 3064.36, "high": 3079.48, "low": 3058.69, "close": 3074.55, "volume": 105.26101, "close_time": 1650211199999}, {"open_time": 1650211200000, "open": 3074.42, "high": 3076.68, "low": 3055.86, "close": 3060.71, "volume": 102.33228, "close_time": 1650214799999}, {"open_time": 1650214800000, "open": 3056.3, "high": 3062.15, "low": 3045.81, "close": 3050.62, "volume": 69.10275, "close_time": 1650218399999}, {"open_time": 1650218400000, "open": 3049.23, "high": 3050.94, "low": 3023.87, "close": 3030.57, "volume": 205.08732, "close_time": 1650221999999}, {"open_time": 1650222000000, "open": 3029.98, "high": 3059.49, "low": 3028.84, "close": 3052.28, "volume": 101.68619, "close_time": 1650225599999}, {"open_time": 1650225600000, "open": 3053.71, "high": 3054.69, "low": 3044.81, "close": 3046.35, "volume": 14.29752, "close_time": 1650229199999}, {"open_time": 1650229200000, "open": 3043.25, "high": 3055.86, "low": 3036.58, "close": 3055.24, "volume": 12.5522, "close_time": 1650232799999}, {"open_time": 1650232800000, "open": 3053.24, "high": 3076.35, "low": 3042.71, "close": 3045.13, "volume": 68.87305, "close_time": 1650236399999}, {"open_time": 1650236400000, "open": 3043.51, "high": 3043.51, "low": 2983.35, "close": 2988.08, "volume": 197.09066, "close_time": 1650239999999}, {"open_time": 1650240000000, "open": 2987.32, "high": 2996.43, "low": 2977.03, "close": 2991.75, "volume": 57.02548, "close_time": 1650243599999}, {"open_time": 1650243600000, "open": 2989.66, "high": 2997.35, "low": 2985.65, "close": 2989.05, "volume": 47.442, "close_time": 1650247199999}, {"open_time": 1650247200000, "open": 2988.65, "high": 2997.34, "low": 2987.1, "close": 2994.85, "volume": 25.7211, "close_time": 1650250799999}, {"open_time": 1650250800000, "open": 2995.28, "high": 3001.74, "low": 2989.62, "close": 2995.38, "volume": 37.13087, "close_time": 1650254399999}, {"open_time": 1650254400000, "open": 2994.18, "high": 2995.54, "low": 2901.15, "close": 2912.99, "volume": 333.2673, "close_time": 1650257999999}, {"open_time": 1650258000000, "open": 2910.25, "high": 2925.18, "low": 2901.98, "close": 2915.09, "volume": 101.14229, "close_time": 1650261599999}, {"open_time": 1650261600000, "open": 2913.17, "high": 2924.64, "low": 2913.17, "close": 2915.96, "volume": 25.51889, "close_time": 1650265199999}, {"open_time": 1650265200000, "open": 2915.81, "high": 2919.26, "low": 2882.45, "close": 2892.01, "volume": 156.73048, "close_time": 1650268799999}, {"open_time": 1650268800000, "open": 2890.15, "high": 2907.6, "low": 2890.15, "close": 2891.99, "volume": 64.81113, "close_time": 1650272399999}, {"open_time": 1650272400000, "open": 2895.54, "high": 2908.43, "low": 2889.83, "close": 2908.43, "volume": 137.31546, "close_time": 1650275999999}, {"open_time": 1650276000000, "open": 2908.98, "high": 2922.43, "low": 2906.3, "close": 2908.05, "volume": 90.77998, "close_time": 1650279599999}, {"open_time": 1650279600000, "open": 2909.39, "high": 2923.02, "low": 2909.39, "close": 2911.1, "volume": 57.96322, "close_time": 1650283199999}, {"open_time": 1650283200000, "open": 2913.64, "high": 2947.35, "low": 2911.99, "close": 2942.97, "volume": 211.78583, "close_time": 1650286799999}, {"open_time": 1650286800000, "open": 2942.61, "high": 2951.97, "low": 2915.23, "close": 2921.82, "volume": 123.9511, "close_time": 1650290399999}, {"open_time": 1650290400000, "open": 2922.09, "high": 2944.11, "low": 2920.31, "close": 2926.29, "volume": 162.78383, "close_time": 1650293999999}, {"open_time": 1650294000000, "open": 2928.87, "high": 2929.44, "low": 2905.3, "close": 2912.13, "volume": 95.99653, "close_time": 1650297599999}, {"open_time": 1650297600000, "open": 2915.85, "high": 2940.17, "low": 2895.09, "close": 2929.48, "volume": 161.78142, "close_time": 1650301199999}, {"open_time": 1650301200000, "open": 2928.53, "high": 2992.33, "low": 2925.26, "close": 2986.33, "volume": 163.37734, "close_time": 1650304799999}, {"open_time": 1650304800000, "open": 2986.28, "high": 3024.32, "low": 2979.88, "close": 3015.59, "volume": 233.25402, "close_time": 1650308399999}, {"open_time": 1650308400000, "open": 3015.25, "high": 3015.93, "low": 2988.27, "close": 3001.81, "volume": 47.0379, "close_time": 1650311999999}, {"open_time": 1650312000000, "open": 3006.36, "high": 3021.06, "low": 3003.73, "close": 3003.88, "volume": 32.03161, "close_time": 1650315599999}, {"open_time": 1650315600000, "open": 3006.86, "high": 3050.61, "low": 3006.81, "close": 3038.36, "volume": 42.73774, "close_time": 1650319199999}, {"open_time": 1650319200000, "open": 3041.0, "high": 3067.52, "low": 3031.64, "close": 3062.6, "volume": 111.58957, "close_time": 1650322799999}, {"open_time": 1650322800000, "open": 3067.68, "high": 3069.69, "low": 3051.92, "close": 3055.48, "volume": 103.31997, "close_time": 1650326399999}, {"open_time": 1650326400000, "open": 3055.17, "high": 3093.96, "low": 3055.17, "close": 3059.27, "volume": 298.83277, "close_time": 1650329999999}, {"open_time": 1650330000000, "open": 3060.43, "high": 3066.34, "low": 3051.89, "close": 3054.48, "volume": 54.43533, "close_time": 1650333599999}, {"open_time": 1650333600000, "open": 3054.72, "high": 3054.72, "low": 3038.23, "close": 3038.59, "volume": 54.94422, "close_time": 1650337199999}, {"open_time": 1650337200000, "open": 3041.2, "high": 3048.91, "low": 3035.86, "close": 3037.02, "volume": 45.93939, "close_time": 1650340799999}, {"open_time": 1650340800000, "open": 3039.15, "high": 3049.47, "low": 3035.39, "close": 3044.18, "volume": 59.34464, "close_time": 1650344399999}, {"open_time": 1650344400000, "open": 3046.86, "high": 3046.86, "low": 3036.16, "close": 3038.01, "volume": 35.42994, "close_time": 1650347999999}, {"open_time": 1650348000000, "open": 3040.72, "high": 3051.61, "low": 3040.16, "close": 3046.8, "volume": 34.92349, "close_time": 1650351599999}, {"open_time": 1650351600000, "open": 3046.8, "high": 3051.07, "low": 3030.91, "close": 3040.58, "volume": 19.93249, "close_time": 1650355199999}, {"open_time": 1650355200000, "open": 3038.91, "high": 3048.18, "low": 3037.63, "close": 3042.72, "volume": 45.48422, "close_time": 1650358799999}, {"open_time": 1650358800000, "open": 3043.7, "high": 3046.73, "low": 3033.07, "close": 3036.34, "volume": 57.49197, "close_time": 1650362399999}, {"open_time": 1650362400000, "open": 3040.07, "high": 3055.22, "low": 3039.24, "close": 3055.22, "volume": 11.79874, "close_time": 1650365999999}, {"open_time": 1650366000000, "open": 3055.73, "high": 3063.96, "low": 3039.36, "close": 3041.38, "volume": 46.0995, "close_time": 1650369599999}, {"open_time": 1650369600000, "open": 3044.6, "high": 3069.88, "low": 3044.16, "close": 3060.58, "volume": 40.53993, "close_time": 1650373199999}, {"open_time": 1650373200000, "open": 3061.69, "high": 3093.71, "low": 3047.48, "close": 3093.71, "volume": 136.44401, "close_time": 1650376799999}, {"open_time": 1650376800000, "open": 3094.46, "high": 3125.62, "low": 3093.99, "close": 3112.87, "volume": 212.63256, "close_time": 1650380399999}, {"open_time": 1650380400000, "open": 3113.02, "high": 3131.66, "low": 3108.36, "close": 3111.08, "volume": 107.86043, "close_time": 1650383999999}, {"open_time": 1650384000000, "open": 3113.0, "high": 3126.1, "low": 3093.89, "close": 3104.1, "volume": 232.00855, "close_time": 1650387599999}, {"open_time": 1650387600000, "open": 3102.19, "high": 3102.77, "low": 3081.8, "close": 3090.96, "volume": 76.93525, "close_time": 1650391199999}, {"open_time": 1650391200000, "open": 3090.54, "high": 3102.48, "low": 3087.74, "close": 3098.33, "volume": 27.20908, "close_time": 1650394799999}, {"open_time": 1650394800000, "open": 3102.72, "high": 3119.65, "low": 3096.54, "close": 3109.76, "volume": 44.40821, "close_time": 1650398399999}, {"open_time": 1650398400000, "open": 3104.39, "high": 3105.75, "low": 3085.61, "close": 3093.7, "volume": 32.36632, "close_time": 1650401999999}, {"open_time": 1650402000000, "open": 3095.25, "high": 3103.34, "low": 3088.0, "close": 3100.33, "volume": 24.01406, "close_time": 1650405599999}, {"open_time": 1650405600000, "open": 3092.27, "high": 3111.44, "low": 3092.27, "close": 3099.12, "volume": 51.63955, "close_time": 1650409199999}, {"open_time": 1650409200000, "open": 3098.89, "high": 3108.27, "low": 3097.02, "close": 3102.62, "volume": 18.18739, "close_time": 1650412799999}, {"open_time": 1650412800000, "open": 3100.81, "high": 3106.83, "low": 3067.48, "close": 3077.63, "volume": 72.26307, "close_time": 1650416399999}, {"open_time": 1650416400000, "open": 3076.9, "high": 3093.78, "low": 3069.53, "close": 3087.05, "volume": 41.31903, "close_time": 1650419999999}, {"open_time": 1650420000000, "open": 3086.97, "high": 3092.41, "low": 3082.51, "close": 3087.84, "volume": 43.40492, "close_time": 1650423599999}, {"open_time": 1650423600000, "open": 3087.66, "high": 3090.48, "low": 3077.11, "close": 3090.15, "volume": 29.56043, "close_time": 1650427199999}, {"open_time": 1650427200000, "open": 3091.51, "high": 3093.33, "low": 3079.04, "close": 3085.33, "volume": 48.5396, "close_time": 1650430799999}, {"open_time": 1650430800000, "open": 3084.2, "high": 3100.0, "low": 3082.16, "close": 3100.0, "volume": 30.36919, "close_time": 1650434399999}, {"open_time": 1650434400000, "open": 3099.13, "high": 3107.46, "low": 3095.64, "close": 3100.57, "volume": 36.85617, "close_time": 1650437999999}, {"open_time": 1650438000000, "open": 3100.57, "high": 3114.42, "low": 3086.95, "close": 3088.54, "volume": 67.41232, "close_time": 1650441599999}, {"open_time": 1650441600000, "open": 3091.95, "high": 3102.05, "low": 3086.39, "close": 3100.74, "volume": 8.16957, "close_time": 1650445199999}, {"open_time": 1650445200000, "open": 3102.82, "high": 3114.87, "low": 3097.1, "close": 3105.52, "volume": 46.2743, "close_time": 1650448799999}, {"open_time": 1650448800000, "open": 3104.27, "high": 3134.85, "low": 3097.79, "close": 3125.62, "volume": 139.75835, "close_time": 1650452399999}, {"open_time": 1650452400000, "open": 3126.46, "high": 3166.53, "low": 3116.0, "close": 3153.97, "volume": 128.22527, "close_time": 1650455999999}, {"open_time": 1650456000000, "open": 3154.99, "high": 3161.34, "low": 3138.48, "close": 3157.85, "volume": 95.15192, "close_time": 1650459599999}, {"open_time": 1650459600000, "open": 3156.93, "high": 3157.85, "low": 3087.9, "close": 3102.87, "volume": 177.3993, "close_time": 1650463199999}, {"open_time": 1650463200000, "open": 3103.23, "high": 3111.52, "low": 3093.48, "close": 3100.57, "volume": 85.31433, "close_time": 1650466799999}, {"open_time": 1650466800000, "open": 3100.8, "high": 3100.8, "low": 3052.48, "close": 3067.25, "volume": 149.33202, "close_time": 1650470399999}, {"open_time": 1650470400000, "open": 3067.32, "high": 3083.49, "low": 3049.96, "close": 3080.58, "volume": 69.69335, "close_time": 1650473999999}, {"open_time": 1650474000000, "open": 3082.23, "high": 3087.42, "low": 3072.57, "close": 3078.26, "volume": 42.5309, "close_time": 1650477599999}, {"open_time": 1650477600000, "open": 3079.05, "high": 3079.05, "low": 3037.18, "close": 3047.14, "volume": 89.8696, "close_time": 1650481199999}, {"open_time": 1650481200000, "open": 3046.96, "high": 3078.09, "low": 3046.84, "close": 3067.57, "volume": 50.18384, "close_time": 1650484799999}, {"open_time": 1650484800000, "open": 3070.87, "high": 3085.37, "low": 3058.58, "close": 3084.61, "volume": 143.77166, "close_time": 1650488399999}, {"open_time": 1650488400000, "open": 3083.16, "high": 3087.42, "low": 3076.82, "close": 3079.99, "volume": 36.43208, "close_time": 1650491999999}, {"open_time": 1650492000000, "open": 3083.46, "high": 3095.91, "low": 3079.22, "close": 3086.13, "volume": 34.56846, "close_time": 1650495599999}, {"open_time": 1650495600000, "open": 3084.74, "high": 3085.72, "low": 3069.88, "close": 3076.4, "volume": 21.46289, "close_time": 1650499199999}, {"open_time": 1650499200000, "open": 3076.45, "high": 3089.8, "low": 3070.44, "close": 3089.8, "volume": 40.90939, "close_time": 1650502799999}, {"open_time": 1650502800000, "open": 3087.33, "high": 3104.65, "low": 3081.18, "close": 3099.21, "volume": 58.36371, "close_time": 1650506399999}, {"open_time": 1650506400000, "open": 3101.36, "high": 3104.85, "low": 3087.67, "close": 3090.39, "volume": 35.20751, "close_time": 1650509999999}, {"open_time": 1650510000000, "open": 3090.63, "high": 3097.12, "low": 3084.22, "close": 3097.12, "volume": 44.43168, "close_time": 1650513599999}, {"open_time": 1650513600000, "open": 3098.47, "high": 3103.71, "low": 3078.88, "close": 3085.14, "volume": 103.03628, "close_time": 1650517199999}, {"open_time": 1650517200000, "open": 3081.96, "high": 3094.64, "low": 3071.18, "close": 3071.18, "volume": 94.08059, "close_time": 1650520799999}, {"open_time": 1650520800000, "open": 3072.76, "high": 3081.1, "low": 3067.05, "close": 3076.63, "volume": 17.31193, "close_time": 1650524399999}, {"open_time": 1650524400000, "open": 3079.81, "high": 3105.25, "low": 3073.88, "close": 3101.46, "volume": 59.42299, "close_time": 1650527999999}, {"open_time": 1650528000000, "open": 3104.89, "high": 3109.62, "low": 3094.94, "close": 3100.93, "volume": 76.12315, "close_time": 1650531599999}, {"open_time": 1650531600000, "open": 3101.53, "high": 3102.37, "low": 3084.61, "close": 3090.98, "volume": 36.64598, "close_time": 1650535199999}, {"open_time": 1650535200000, "open": 3087.66, "high": 3139.46, "low": 3087.66, "close": 3127.52, "volume": 189.2675, "close_time": 1650538799999}, {"open_time": 1650538800000, "open": 3129.48, "high": 3159.17, "low": 3129.48, "close": 3145.81, "volume": 228.12892, "close_time": 1650542399999}, {"open_time": 1650542400000, "open": 3154.72, "high": 3180.17, "low": 3141.66, "close": 3162.59, "volume": 468.06264, "close_time": 1650545999999}, {"open_time": 1650546000000, "open": 3162.38, "high": 3177.4, "low": 3151.77, "close": 3155.71, "volume": 137.14363, "close_time": 1650549599999}, {"open_time": 1650549600000, "open": 3154.06, "high": 3156.25, "low": 3142.32, "close": 3144.09, "volume": 30.95778, "close_time": 1650553199999}, {"open_time": 1650553200000, "open": 3152.18, "high": 3152.18, "low": 3103.58, "close": 3103.97, "volume": 223.46247, "close_time": 1650556799999}, {"open_time": 1650556800000, "open": 3104.95, "high": 3107.16, "low": 3078.88, "close": 3078.93, "volume": 124.42904, "close_time": 1650560399999}, {"open_time": 1650560400000, "open": 3079.25, "high": 3089.64, "low": 3060.64, "close": 3062.55, "volume": 104.16541, "close_time": 1650563999999}, {"open_time": 1650564000000, "open": 3063.23, "high": 3072.03, "low": 3052.76, "close": 3058.65, "volume": 106.97571, "close_time": 1650567599999}, {"open_time": 1650567600000, "open": 3055.52, "high": 3068.17, "low": 3021.24, "close": 3028.87, "volume": 179.81627, "close_time": 1650571199999}, {"open_time": 1650571200000, "open": 3022.21, "high": 3033.38, "low": 2993.25, "close": 3000.05, "volume": 300.19874, "close_time": 1650574799999}, {"open_time": 1650574800000, "open": 3005.34, "high": 3016.74, "low": 2998.14, "close": 3002.51, "volume": 117.09359, "close_time": 1650578399999}, {"open_time": 1650578400000, "open": 3003.67, "high": 3011.86, "low": 2942.57, "close": 2985.28, "volume": 129.59712, "close_time": 1650581999999}, {"open_time": 1650582000000, "open": 2978.09, "high": 2990.15, "low": 2971.61, "close": 2985.33, "volume": 30.07898, "close_time": 1650585599999}, {"open_time": 1650585600000, "open": 2983.53, "high": 3001.41, "low": 2969.25, "close": 2986.83, "volume": 79.49666, "close_time": 1650589199999}, {"open_time": 1650589200000, "open": 2987.73, "high": 3001.47, "low": 2981.76, "close": 2996.69, "volume": 110.00588, "close_time": 1650592799999}, {"open_time": 1650592800000, "open": 2997.8, "high": 3007.64, "low": 2992.34, "close": 2996.06, "volume": 86.54937, "close_time": 1650596399999}, {"open_time": 1650596400000, "open": 2997.67, "high": 3009.27, "low": 2992.8, "close": 2992.8, "volume": 107.98759, "close_time": 1650599999999}, {"open_time": 1650600000000, "open": 2992.78, "high": 3015.77, "low": 2992.46, "close": 3015.24, "volume": 93.12405, "close_time": 1650603599999}, {"open_time": 1650603600000, "open": 3013.17, "high": 3023.65, "low": 3009.29, "close": 3011.49, "volume": 161.49351, "close_time": 1650607199999}, {"open_time": 1650607200000, "open": 3011.49, "high": 3020.92, "low": 3008.51, "close": 3010.54, "volume": 28.98636, "close_time": 1650610799999}, {"open_time": 1650610800000, "open": 3011.86, "high": 3032.44, "low": 2987.2, "close": 3018.11, "volume": 189.71893, "close_time": 1650614399999}, {"open_time": 1650614400000, "open": 3019.07, "high": 3027.84, "low": 2994.36, "close": 2999.95, "volume": 187.58785, "close_time": 1650617999999}, {"open_time": 1650618000000, "open": 2998.54, "high": 3004.54, "low": 2977.9, "close": 2984.78, "volume": 129.42361, "close_time": 1650621599999}, {"open_time": 1650621600000, "open": 2988.29, "high": 3009.79, "low": 2976.08, "close": 3003.96, "volume": 65.93664, "close_time": 1650625199999}, {"open_time": 1650625200000, "open": 3004.99, "high": 3017.81, "low": 3003.05, "close": 3014.01, "volume": 52.78672, "close_time": 1650628799999}, {"open_time": 1650628800000, "open": 3014.75, "high": 3019.39, "low": 2998.41, "close": 3001.12, "volume": 30.60701, "close_time": 1650632399999}, {"open_time": 1650632400000, "open": 3004.8, "high": 3015.32, "low": 2978.16, "close": 2987.9, "volume": 112.94131, "close_time": 1650635999999}, {"open_time": 1650636000000, "open": 2994.86, "high": 3001.68, "low": 2960.37, "close": 2973.28, "volume": 128.16652, "close_time": 1650639599999}, {"open_time": 1650639600000, "open": 2973.37, "high": 2987.4, "low": 2943.32, "close": 2949.02, "volume": 108.80736, "close_time": 1650643199999}, {"open_time": 1650643200000, "open": 2949.6, "high": 2965.72, "low": 2933.9, "close": 2947.95, "volume": 156.38702, "close_time": 1650646799999}, {"open_time": 1650646800000, "open": 2945.19, "high": 2965.42, "low": 2943.5, "close": 2949.3, "volume": 47.604, "close_time": 1650650399999}, {"open_time": 1650650400000, "open": 2948.24, "high": 2975.06, "low": 2943.34, "close": 2967.54, "volume": 50.55799, "close_time": 1650653999999}, {"open_time": 1650654000000, "open": 2968.77, "high": 2982.94, "low": 2953.25, "close": 2955.68, "volume": 64.31223, "close_time": 1650657599999}, {"open_time": 1650657600000, "open": 2957.39, "high": 2970.5, "low": 2954.01, "close": 2970.42, "volume": 64.27895, "close_time": 1650661199999}, {"open_time": 1650661200000, "open": 2972.36, "high": 2972.36, "low": 2961.75, "close": 2962.96, "volume": 67.44202, "close_time": 1650664799999}, {"open_time": 1650664800000, "open": 2962.32, "high": 2964.23, "low": 2937.05, "close": 2960.1, "volume": 154.14784, "close_time": 1650668399999}, {"open_time": 1650668400000, "open": 2959.36, "high": 2970.08, "low": 2954.23, "close": 2962.97, "volume": 46.1013, "close_time": 1650671999999}, {"open_time": 1650672000000, "open": 2963.0, "high": 2974.47, "low": 2954.82, "close": 2956.39, "volume": 28.0315, "close_time": 1650675599999}, {"open_time": 1650675600000, "open": 2956.32, "high": 2967.64, "low": 2955.31, "close": 2962.54, "volume": 33.92223, "close_time": 1650679199999}, {"open_time": 1650679200000, "open": 2959.55, "high": 2962.67, "low": 2953.73, "close": 2957.74, "volume": 39.91816, "close_time": 1650682799999}, {"open_time": 1650682800000, "open": 2958.76, "high": 2958.79, "low": 2942.61, "close": 2948.86, "volume": 45.11522, "close_time": 1650686399999}, {"open_time": 1650686400000, "open": 2947.21, "high": 2955.24, "low": 2916.47, "close": 2948.36, "volume": 103.14552, "close_time": 1650689999999}, {"open_time": 1650690000000, "open": 2948.84, "high": 2958.92, "low": 2946.44, "close": 2956.25, "volume": 24.33542, "close_time": 1650693599999}, {"open_time": 1650693600000, "open": 2954.73, "high": 2964.23, "low": 2952.22, "close": 2953.8, "volume": 22.64976, "close_time": 1650697199999}, {"open_time": 1650697200000, "open": 2953.65, "high": 2960.2, "low": 2953.54, "close": 2957.54, "volume": 19.03646, "close_time": 1650700799999}, {"open_time": 1650700800000, "open": 2958.73, "high": 2969.58, "low": 2956.21, "close": 2963.78, "volume": 26.63388, "close_time": 1650704399999}, {"open_time": 1650704400000, "open": 2963.24, "high": 2963.24, "low": 2953.51, "close": 2953.93, "volume": 46.43873, "close_time": 1650707999999}, {"open_time": 1650708000000, "open": 2956.82, "high": 2958.93, "low": 2953.78, "close": 2958.93, "volume": 4.64888, "close_time": 1650711599999}, {"open_time": 1650711600000, "open": 2957.99, "high": 2963.68, "low": 2956.62, "close": 2957.55, "volume": 12.37406, "close_time": 1650715199999}, {"open_time": 1650715200000, "open": 2958.64, "high": 2971.44, "low": 2948.1, "close": 2963.45, "volume": 34.29958, "close_time": 1650718799999}, {"open_time": 1650718800000, "open": 2963.37, "high": 2969.31, "low": 2957.75, "close": 2961.64, "volume": 10.25205, "close_time": 1650722399999}, {"open_time": 1650722400000, "open": 2964.33, "high": 2967.15, "low": 2956.01, "close": 2960.99, "volume": 25.32469, "close_time": 1650725999999}, {"open_time": 1650726000000, "open": 2962.4, "high": 2969.35, "low": 2960.69, "close": 2967.15, "volume": 17.36906, "close_time": 1650729599999}, {"open_time": 1650729600000, "open": 2964.62, "high": 2978.33, "low": 2958.16, "close": 2961.99, "volume": 62.06318, "close_time": 1650733199999}, {"open_time": 1650733200000, "open": 2962.55, "high": 2963.74, "low": 2953.88, "close": 2958.58, "volume": 90.12874, "close_time": 1650736799999}, {"open_time": 1650736800000, "open": 2959.57, "high": 2960.56, "low": 2947.94, "close": 2949.83, "volume": 25.46094, "close_time": 1650740399999}, {"open_time": 1650740400000, "open": 2948.24, "high": 2956.13, "low": 2947.56, "close": 2954.92, "volume": 21.11904, "close_time": 1650743999999}, {"open_time": 1650744000000, "open": 2953.23, "high": 2964.64, "low": 2952.93, "close": 2962.66, "volume": 27.80134, "close_time": 1650747599999}, {"open_time": 1650747600000, "open": 2964.9, "high": 2968.6, "low": 2961.52, "close": 2967.72, "volume": 19.68288, "close_time": 1650751199999}, {"open_time": 1650751200000, "open": 2969.22, "high": 2969.22, "low": 2953.94, "close": 2955.72, "volume": 14.72245, "close_time": 1650754799999}, {"open_time": 1650754800000, "open": 2953.02, "high": 2954.98, "low": 2922.08, "close": 2932.01, "volume": 40.39583, "close_time": 1650758399999}, {"open_time": 1650758400000, "open": 2930.46, "high": 2944.78, "low": 2930.45, "close": 2938.2, "volume": 81.14148, "close_time": 1650761999999}, {"open_time": 1650762000000, "open": 2935.2, "high": 2941.26, "low": 2927.44, "close": 2927.44, "volume": 51.49511, "close_time": 1650765599999}, {"open_time": 1650765600000, "open": 2930.05, "high": 2939.13, "low": 2922.49, "close": 2931.57, "volume": 25.09571, "close_time": 1650769199999}, {"open_time": 1650769200000, "open": 2930.35, "high": 2960.03, "low": 2929.64, "close": 2956.11, "volume": 107.78326, "close_time": 1650772799999}, {"open_time": 1650772800000, "open": 2956.49, "high": 2959.34, "low": 2949.24, "close": 2952.4, "volume": 23.34582, "close_time": 1650776399999}, {"open_time": 1650776400000, "open": 2953.11, "high": 2953.11, "low": 2946.54, "close": 2947.13, "volume": 7.15382, "close_time": 1650779999999}, {"open_time": 1650780000000, "open": 2944.92, "high": 2958.41, "low": 2944.92, "close": 2952.52, "volume": 20.45958, "close_time": 1650783599999}, {"open_time": 1650783600000, "open": 2954.41, "high": 2957.06, "low": 2946.36, "close": 2948.31, "volume": 19.85492, "close_time": 1650787199999}, {"open_time": 1650787200000, "open": 2949.32, "high": 2952.65, "low": 2945.28, "close": 2945.28, "volume": 15.15567, "close_time": 1650790799999}, {"open_time": 1650790800000, "open": 2944.51, "high": 2952.24, "low": 2941.13, "close": 2951.07, "volume": 8.79581, "close_time": 1650794399999}, {"open_time": 1650794400000, "open": 2949.72, "high": 2955.79, "low": 2942.12, "close": 2946.87, "volume": 45.17696, "close_time": 1650797999999}, {"open_time": 1650798000000, "open": 2948.16, "high": 2949.8, "low": 2935.24, "close": 2937.24, "volume": 26.81495, "close_time": 1650801599999}, {"open_time": 1650801600000, "open": 2938.85, "high": 2944.9, "low": 2932.15, "close": 2935.64, "volume": 34.59639, "close_time": 1650805199999}, {"open_time": 1650805200000, "open": 2934.74, "high": 2943.37, "low": 2923.73, "close": 2937.42, "volume": 53.17544, "close_time": 1650808799999}, {"open_time": 1650808800000, "open": 2940.22, "high": 2956.52, "low": 2912.42, "close": 2953.51, "volume": 111.35026, "close_time": 1650812399999}, {"open_time": 1650812400000, "open": 2950.64, "high": 2955.34, "low": 2935.82, "close": 2941.0, "volume": 18.78684, "close_time": 1650815999999}, {"open_time": 1650816000000, "open": 2943.27, "high": 2952.18, "low": 2916.47, "close": 2942.64, "volume": 130.42576, "close_time": 1650819599999}, {"open_time": 1650819600000, "open": 2941.82, "high": 2942.45, "low": 2918.59, "close": 2923.0, "volume": 57.237, "close_time": 1650823199999}, {"open_time": 1650823200000, "open": 2925.42, "high": 2953.07, "low": 2925.28, "close": 2953.07, "volume": 73.96048, "close_time": 1650826799999}, {"open_time": 1650826800000, "open": 2952.21, "high": 2967.37, "low": 2952.21, "close": 2959.33, "volume": 59.91845, "close_time": 1650830399999}, {"open_time": 1650830400000, "open": 2961.35, "high": 2961.35, "low": 2938.57, "close": 2939.39, "volume": 68.72151, "close_time": 1650833999999}, {"open_time": 1650834000000, "open": 2941.88, "high": 2946.51, "low": 2937.34, "close": 2945.97, "volume": 26.87764, "close_time": 1650837599999}, {"open_time": 1650837600000, "open": 2948.93, "high": 2952.35, "low": 2926.91, "close": 2929.32, "volume": 72.24221, "close_time": 1650841199999}, {"open_time": 1650841200000, "open": 2927.77, "high": 2929.9, "low": 2917.96, "close": 2918.66, "volume": 50.45215, "close_time": 1650844799999}, {"open_time": 1650844800000, "open": 2923.68, "high": 2925.87, "low": 2851.84, "close": 2857.28, "volume": 419.53629, "close_time": 1650848399999}, {"open_time": 1650848400000, "open": 2857.66, "high": 2868.17, "low": 2841.9, "close": 2863.79, "volume": 181.11223, "close_time": 1650851999999}, {"open_time": 1650852000000, "open": 2863.9, "high": 2869.28, "low": 2852.63, "close": 2861.52, "volume": 148.6581, "close_time": 1650855599999}, {"open_time": 1650855600000, "open": 2863.0, "high": 2879.23, "low": 2863.0, "close": 2874.8, "volume": 87.54683, "close_time": 1650859199999}, {"open_time": 1650859200000, "open": 2874.81, "high": 2876.02, "low": 2864.15, "close": 2864.15, "volume": 68.04204, "close_time": 1650862799999}, {"open_time": 1650862800000, "open": 2864.15, "high": 2871.51, "low": 2846.58, "close": 2850.33, "volume": 66.38972, "close_time": 1650866399999}, {"open_time": 1650866400000, "open": 2852.29, "high": 2855.42, "low": 2817.72, "close": 2820.41, "volume": 68.61972, "close_time": 1650869999999}, {"open_time": 1650870000000, "open": 2821.57, "high": 2823.44, "low": 2796.62, "close": 2812.73, "volume": 194.74176, "close_time": 1650873599999}, {"open_time": 1650873600000, "open": 2806.9, "high": 2816.56, "low": 2806.11, "close": 2807.84, "volume": 45.86708, "close_time": 1650877199999}, {"open_time": 1650877200000, "open": 2806.56, "high": 2833.92, "low": 2797.93, "close": 2827.7, "volume": 329.1354, "close_time": 1650880799999}, {"open_time": 1650880800000, "open": 2827.71, "high": 2830.76, "low": 2820.95, "close": 2823.59, "volume": 23.43764, "close_time": 1650884399999}, {"open_time": 1650884400000, "open": 2825.2, "high": 2863.91, "low": 2820.56, "close": 2862.4, "volume": 139.26733, "close_time": 1650887999999}, {"open_time": 1650888000000, "open": 2862.77, "high": 2870.62, "low": 2856.01, "close": 2859.25, "volume": 63.35715, "close_time": 1650891599999}, {"open_time": 1650891600000, "open": 2859.97, "high": 2893.41, "low": 2842.31, "close": 2857.57, "volume": 169.47441, "close_time": 1650895199999}, {"open_time": 1650895200000, "open": 2857.24, "high": 2896.17, "low": 2845.38, "close": 2870.26, "volume": 222.86978, "close_time": 1650898799999}, {"open_time": 1650898800000, "open": 2875.05, "high": 2892.07, "low": 2863.93, "close": 2868.61, "volume": 68.93198, "close_time": 1650902399999}, {"open_time": 1650902400000, "open": 2868.05, "high": 2932.54, "low": 2865.18, "close": 2924.07, "volume": 234.33543, "close_time": 1650905999999}, {"open_time": 1650906000000, "open": 2924.99, "high": 2940.85, "low": 2919.81, "close": 2928.52, "volume": 56.11462, "close_time": 1650909599999}, {"open_time": 1650909600000, "open": 2929.44, "high": 2981.73, "low": 2923.46, "close": 2959.36, "volume": 147.81558, "close_time": 1650913199999}, {"open_time": 1650913200000, "open": 2961.77, "high": 3015.2, "low": 2953.21, "close": 3010.56, "volume": 225.65342, "close_time": 1650916799999}, {"open_time": 1650916800000, "open": 3015.3, "high": 3025.71, "low": 2989.67, "close": 2998.78, "volume": 150.19219, "close_time": 1650920399999}, {"open_time": 1650920400000, "open": 2999.9, "high": 3008.38, "low": 2996.52, "close": 3007.36, "volume": 47.03847, "close_time": 1650923999999}, {"open_time": 1650924000000, "open": 3007.36, "high": 3025.08, "low": 3003.69, "close": 3009.74, "volume": 80.00441, "close_time": 1650927599999}, {"open_time": 1650927600000, "open": 3008.5, "high": 3019.95, "low": 3004.03, "close": 3005.4, "volume": 55.48556, "close_time": 1650931199999}, {"open_time": 1650931200000, "open": 3007.12, "high": 3037.7, "low": 3006.62, "close": 3011.61, "volume": 157.72517, "close_time": 1650934799999}, {"open_time": 1650934800000, "open": 3010.92, "high": 3017.04, "low": 3002.1, "close": 3002.71, "volume": 87.15572, "close_time": 1650938399999}, {"open_time": 1650938400000, "open": 3002.0, "high": 3008.11, "low": 2986.46, "close": 2997.18, "volume": 131.44327, "close_time": 1650941999999}, {"open_time": 1650942000000, "open": 2998.65, "high": 3005.14, "low": 2996.84, "close": 3000.61, "volume": 46.33007, "close_time": 1650945599999}, {"open_time": 1650945600000, "open": 3001.42, "high": 3011.1, "low": 2996.41, "close": 3008.64, "volume": 38.7753, "close_time": 1650949199999}, {"open_time": 1650949200000, "open": 3007.94, "high": 3012.52, "low": 3002.5, "close": 3004.58, "volume": 62.28718, "close_time": 1650952799999}, {"open_time": 1650952800000, "open": 3003.59, "high": 3005.14, "low": 2991.18, "close": 2994.08, "volume": 87.93281, "close_time": 1650956399999}, {"open_time": 1650956400000, "open": 2995.96, "high": 3009.04, "low": 2978.85, "close": 3005.16, "volume": 98.94877, "close_time": 1650959999999}, {"open_time": 1650960000000, "open": 3006.02, "high": 3020.4, "low": 2993.5, "close": 2997.52, "volume": 69.07258, "close_time": 1650963599999}, {"open_time": 1650963600000, "open": 2997.49, "high": 3000.81, "low": 2989.89, "close": 2994.43, "volume": 44.54702, "close_time": 1650967199999}, {"open_time": 1650967200000, "open": 2994.73, "high": 3000.5, "low": 2992.94, "close": 2994.36, "volume": 21.31131, "close_time": 1650970799999}, {"open_time": 1650970800000, "open": 2995.13, "high": 3009.39, "low": 2984.93, "close": 3002.7, "volume": 84.05168, "close_time": 1650974399999}, {"open_time": 1650974400000, "open": 3003.86, "high": 3011.58, "low": 2974.73, "close": 2977.97, "volume": 67.30084, "close_time": 1650977999999}, {"open_time": 1650978000000, "open": 2976.72, "high": 2984.91, "low": 2941.22, "close": 2942.24, "volume": 118.71408, "close_time": 1650981599999}, {"open_time": 1650981600000, "open": 2941.69, "high": 2944.41, "low": 2893.02, "close": 2893.02, "volume": 240.68471, "close_time": 1650985199999}, {"open_time": 1650985200000, "open": 2894.07, "high": 2908.43, "low": 2854.13, "close": 2861.41, "volume": 362.99289, "close_time": 1650988799999}, {"open_time": 1650988800000, "open": 2859.65, "high": 2885.4, "low": 2837.42, "close": 2882.39, "volume": 198.16866, "close_time": 1650992399999}, {"open_time": 1650992400000, "open": 2880.91, "high": 2880.91, "low": 2844.08, "close": 2859.85, "volume": 152.1351, "close_time": 1650995999999}, {"open_time": 1650996000000, "open": 2858.43, "high": 2867.3, "low": 2845.57, "close": 2857.68, "volume": 73.15563, "close_time": 1650999599999}, {"open_time": 1650999600000, "open": 2856.59, "high": 2861.49, "low": 2810.36, "close": 2843.64, "volume": 187.30783, "close_time": 1651003199999}, {"open_time": 1651003200000, "open": 2840.46, "high": 2853.78, "low": 2800.0, "close": 2830.41, "volume": 148.30861, "close_time": 1651006799999}, {"open_time": 1651006800000, "open": 2824.18, "high": 2847.89, "low": 2824.18, "close": 2842.03, "volume": 92.36279, "close_time": 1651010399999}, {"open_time": 1651010400000, "open": 2843.14, "high": 2845.95, "low": 2819.72, "close": 2819.73, "volume": 59.85095, "close_time": 1651013999999}, {"open_time": 1651014000000, "open": 2822.38, "high": 2822.38, "low": 2766.79, "close": 2809.95, "volume": 177.92401, "close_time": 1651017599999}, {"open_time": 1651017600000, "open": 2810.8, "high": 2825.0, "low": 2794.87, "close": 2816.62, "volume": 129.11895, "close_time": 1651021199999}, {"open_time": 1651021200000, "open": 2814.97, "high": 2838.94, "low": 2814.97, "close": 2837.79, "volume": 150.87777, "close_time": 1651024799999}, {"open_time": 1651024800000, "open": 2837.42, "high": 2841.13, "low": 2831.15, "close": 2839.68, "volume": 61.95021, "close_time": 1651028399999}, {"open_time": 1651028400000, "open": 2835.7, "high": 2844.12, "low": 2830.1, "close": 2834.53, "volume": 51.32525, "close_time": 1651031999999}, {"open_time": 1651032000000, "open": 2836.33, "high": 2849.19, "low": 2832.48, "close": 2843.25, "volume": 27.12348, "close_time": 1651035599999}, {"open_time": 1651035600000, "open": 2844.16, "high": 2857.78, "low": 2843.38, "close": 2847.56, "volume": 14.38524, "close_time": 1651039199999}, {"open_time": 1651039200000, "open": 2844.89, "high": 2874.99, "low": 2844.46, "close": 2870.78, "volume": 34.52387, "close_time": 1651042799999}, {"open_time": 1651042800000, "open": 2872.39, "high": 2892.64, "low": 2867.54, "close": 2885.15, "volume": 138.67242, "close_time": 1651046399999}, {"open_time": 1651046400000, "open": 2890.97, "high": 2912.62, "low": 2867.6, "close": 2881.85, "volume": 217.26277, "close_time": 1651049999999}, {"open_time": 1651050000000, "open": 2884.92, "high": 2906.35, "low": 2875.09, "close": 2900.76, "volume": 191.57289, "close_time": 1651053599999}, {"open_time": 1651053600000, "open": 2901.06, "high": 2904.55, "low": 2889.75, "close": 2897.92, "volume": 46.74711, "close_time": 1651057199999}, {"open_time": 1651057200000, "open": 2896.46, "high": 2896.46, "low": 2861.07, "close": 2883.8, "volume": 138.12761, "close_time": 1651060799999}, {"open_time": 1651060800000, "open": 2885.57, "high": 2895.83, "low": 2864.13, "close": 2866.46, "volume": 98.04967, "close_time": 1651064399999}, {"open_time": 1651064400000, "open": 2867.96, "high": 2919.43, "low": 2856.54, "close": 2906.49, "volume": 95.77338, "close_time": 1651067999999}, {"open_time": 1651068000000, "open": 2906.35, "high": 2910.12, "low": 2821.81, "close": 2843.8, "volume": 116.18348, "close_time": 1651071599999}, {"open_time": 1651071600000, "open": 2843.09, "high": 2874.21, "low": 2836.0, "close": 2862.3, "volume": 59.99218, "close_time": 1651075199999}, {"open_time": 1651075200000, "open": 2864.76, "high": 2896.54, "low": 2855.14, "close": 2882.3, "volume": 77.19942, "close_time": 1651078799999}, {"open_time": 1651078800000, "open": 2880.01, "high": 2887.3, "low": 2858.02, "close": 2876.47, "volume": 68.01229, "close_time": 1651082399999}, {"open_time": 1651082400000, "open": 2874.91, "high": 2877.16, "low": 2847.35, "close": 2848.24, "volume": 24.0841, "close_time": 1651085999999}, {"open_time": 1651086000000, "open": 2846.79, "high": 2859.63, "low": 2838.91, "close": 2852.14, "volume": 55.8612, "close_time": 1651089599999}, {"open_time": 1651089600000, "open": 2852.14, "high": 2883.5, "low": 2850.15, "close": 2864.56, "volume": 77.77757, "close_time": 1651093199999}, {"open_time": 1651093200000, "open": 2864.51, "high": 2899.38, "low": 2864.0, "close": 2885.72, "volume": 24.20481, "close_time": 1651096799999}, {"open_time": 1651096800000, "open": 2888.0, "high": 2891.44, "low": 2872.95, "close": 2876.17, "volume": 28.39232, "close_time": 1651100399999}, {"open_time": 1651100400000, "open": 2874.76, "high": 2896.17, "low": 2873.28, "close": 2888.55, "volume": 25.31981, "close_time": 1651103999999}, {"open_time": 1651104000000, "open": 2888.55, "high": 2900.36, "low": 2881.86, "close": 2895.66, "volume": 50.38434, "close_time": 1651107599999}, {"open_time": 1651107600000, "open": 2895.78, "high": 2915.67, "low": 2870.26, "close": 2877.67, "volume": 50.90884, "close_time": 1651111199999}, {"open_time": 1651111200000, "open": 2878.61, "high": 2901.4, "low": 2873.34, "close": 2898.1, "volume": 42.45475, "close_time": 1651114799999}, {"open_time": 1651114800000, "open": 2898.45, "high": 2900.3, "low": 2883.23, "close": 2883.65, "volume": 50.11267, "close_time": 1651118399999}, {"open_time": 1651118400000, "open": 2883.51, "high": 2892.64, "low": 2880.73, "close": 2892.29, "volume": 24.95544, "close_time": 1651121999999}, {"open_time": 1651122000000, "open": 2893.08, "high": 2893.08, "low": 2874.95, "close": 2882.32, "volume": 19.28928, "close_time": 1651125599999}, {"open_time": 1651125600000, "open": 2881.53, "high": 2891.41, "low": 2878.25, "close": 2886.68, "volume": 24.3124, "close_time": 1651129199999}, {"open_time": 1651129200000, "open": 2887.53, "high": 2938.83, "low": 2880.27, "close": 2901.15, "volume": 129.81934, "close_time": 1651132799999}, {"open_time": 1651132800000, "open": 2901.12, "high": 2944.86, "low": 2900.99, "close": 2930.83, "volume": 152.62496, "close_time": 1651136399999}, {"open_time": 1651136400000, "open": 2935.52, "high": 2948.03, "low": 2931.09, "close": 2941.21, "volume": 94.87165, "close_time": 1651139999999}, {"open_time": 1651140000000, "open": 2942.08, "high": 2942.61, "low": 2924.31, "close": 2929.88, "volume": 52.91519, "close_time": 1651143599999}, {"open_time": 1651143600000, "open": 2931.12, "high": 2936.77, "low": 2925.7, "close": 2928.15, "volume": 25.38517, "close_time": 1651147199999}, {"open_time": 1651147200000, "open": 2930.78, "high": 2935.27, "low": 2909.39, "close": 2914.37, "volume": 85.49138, "close_time": 1651150799999}, {"open_time": 1651150800000, "open": 2913.84, "high": 2916.92, "low": 2868.68, "close": 2874.59, "volume": 112.55371, "close_time": 1651154399999}, {"open_time": 1651154400000, "open": 2867.6, "high": 2887.78, "low": 2854.96, "close": 2880.56, "volume": 51.04184, "close_time": 1651157999999}, {"open_time": 1651158000000, "open": 2879.24, "high": 2945.71, "low": 2866.47, "close": 2891.4, "volume": 201.02383, "close_time": 1651161599999}, {"open_time": 1651161600000, "open": 2888.85, "high": 2938.23, "low": 2876.63, "close": 2935.69, "volume": 77.58893, "close_time": 1651165199999}, {"open_time": 1651165200000, "open": 2939.09, "high": 2972.23, "low": 2927.61, "close": 2972.23, "volume": 179.50175, "close_time": 1651168799999}, {"open_time": 1651168800000, "open": 2972.37, "high": 2980.21, "low": 2959.22, "close": 2964.85, "volume": 73.52268, "close_time": 1651172399999}, {"open_time": 1651172400000, "open": 2962.7, "high": 2978.3, "low": 2942.55, "close": 2945.42, "volume": 89.02032, "close_time": 1651175999999}, {"open_time": 1651176000000, "open": 2946.41, "high": 2969.69, "low": 2929.61, "close": 2949.84, "volume": 156.741, "close_time": 1651179599999}, {"open_time": 1651179600000, "open": 2948.36, "high": 2955.36, "low": 2923.45, "close": 2937.5, "volume": 53.07992, "close_time": 1651183199999}, {"open_time": 1651183200000, "open": 2938.67, "high": 2938.68, "low": 2912.34, "close": 2929.05, "volume": 35.5706, "close_time": 1651186799999}, {"open_time": 1651186800000, "open": 2929.7, "high": 2941.66, "low": 2922.23, "close": 2937.5, "volume": 54.00609, "close_time": 1651190399999}, {"open_time": 1651190400000, "open": 2937.65, "high": 2946.35, "low": 2929.69, "close": 2942.85, "volume": 40.68085, "close_time": 1651193999999}, {"open_time": 1651194000000, "open": 2942.7, "high": 2943.41, "low": 2927.47, "close": 2930.93, "volume": 64.25472, "close_time": 1651197599999}, {"open_time": 1651197600000, "open": 2930.01, "high": 2935.04, "low": 2905.44, "close": 2912.31, "volume": 110.45605, "close_time": 1651201199999}, {"open_time": 1651201200000, "open": 2907.57, "high": 2926.57, "low": 2904.21, "close": 2924.43, "volume": 153.7876, "close_time": 1651204799999}, {"open_time": 1651204800000, "open": 2925.59, "high": 2927.69, "low": 2909.39, "close": 2920.92, "volume": 79.23695, "close_time": 1651208399999}, {"open_time": 1651208400000, "open": 2922.06, "high": 2935.43, "low": 2920.83, "close": 2921.9, "volume": 119.02638, "close_time": 1651211999999}, {"open_time": 1651212000000, "open": 2919.9, "high": 2928.14, "low": 2908.45, "close": 2921.45, "volume": 40.26657, "close_time": 1651215599999}, {"open_time": 1651215600000, "open": 2920.6, "high": 2929.69, "low": 2918.07, "close": 2926.84, "volume": 32.53336, "close_time": 1651219199999}, {"open_time": 1651219200000, "open": 2924.78, "high": 2926.39, "low": 2904.83, "close": 2906.1, "volume": 33.25202, "close_time": 1651222799999}, {"open_time": 1651222800000, "open": 2904.79, "high": 2904.79, "low": 2876.6, "close": 2878.62, "volume": 85.00892, "close_time": 1651226399999}, {"open_time": 1651226400000, "open": 2882.78, "high": 2889.66, "low": 2853.39, "close": 2861.73, "volume": 114.39408, "close_time": 1651229999999}, {"open_time": 1651230000000, "open": 2860.55, "high": 2869.11, "low": 2834.09, "close": 2840.43, "volume": 224.25369, "close_time": 1651233599999}, {"open_time": 1651233600000, "open": 2843.36, "high": 2874.04, "low": 2832.26, "close": 2859.69, "volume": 161.90762, "close_time": 1651237199999}, {"open_time": 1651237200000, "open": 2857.24, "high": 2886.36, "low": 2843.44, "close": 2882.32, "volume": 124.08613, "close_time": 1651240799999}, {"open_time": 1651240800000, "open": 2878.32, "high": 2881.92, "low": 2843.19, "close": 2856.51, "volume": 52.07169, "close_time": 1651244399999}, {"open_time": 1651244400000, "open": 2855.04, "high": 2867.16, "low": 2845.61, "close": 2856.52, "volume": 42.73437, "close_time": 1651247999999}, {"open_time": 1651248000000, "open": 2857.17, "high": 2857.17, "low": 2808.46, "close": 2815.53, "volume": 82.50672, "close_time": 1651251599999}, {"open_time": 1651251600000, "open": 2815.65, "high": 2838.31, "low": 2805.83, "close": 2822.4, "volume": 120.4174, "close_time": 1651255199999}, {"open_time": 1651255200000, "open": 2816.29, "high": 2829.19, "low": 2800.14, "close": 2815.09, "volume": 107.49432, "close_time": 1651258799999}, {"open_time": 1651258800000, "open": 2816.68, "high": 2820.01, "low": 2776.58, "close": 2792.62, "volume": 156.00906, "close_time": 1651262399999}, {"open_time": 1651262400000, "open": 2792.26, "high": 2814.13, "low": 2790.16, "close": 2806.76, "volume": 123.12893, "close_time": 1651265999999}, {"open_time": 1651266000000, "open": 2805.36, "high": 2818.53, "low": 2802.73, "close": 2807.26, "volume": 28.33492, "close_time": 1651269599999}, {"open_time": 1651269600000, "open": 2804.8, "high": 2822.39, "low": 2795.5, "close": 2819.79, "volume": 161.61544, "close_time": 1651273199999}, {"open_time": 1651273200000, "open": 2817.57, "high": 2823.02, "low": 2809.76, "close": 2815.09, "volume": 38.58223, "close_time": 1651276799999}, {"open_time": 1651276800000, "open": 2816.65, "high": 2828.76, "low": 2814.28, "close": 2821.76, "volume": 31.62769, "close_time": 1651280399999}, {"open_time": 1651280400000, "open": 2825.11, "high": 2833.92, "low": 2821.26, "close": 2825.35, "volume": 32.58988, "close_time": 1651283999999}, {"open_time": 1651284000000, "open": 2827.63, "high": 2837.46, "low": 2821.88, "close": 2824.39, "volume": 110.23239, "close_time": 1651287599999}, {"open_time": 1651287600000, "open": 2825.51, "high": 2826.25, "low": 2810.65, "close": 2819.38, "volume": 63.09511, "close_time": 1651291199999}, {"open_time": 1651291200000, "open": 2819.06, "high": 2823.4, "low": 2809.55, "close": 2821.17, "volume": 26.97256, "close_time": 1651294799999}, {"open_time": 1651294800000, "open": 2820.36, "high": 2841.56, "low": 2819.06, "close": 2835.18, "volume": 44.832, "close_time": 1651298399999}, {"open_time": 1651298400000, "open": 2837.24, "high": 2838.87, "low": 2825.19, "close": 2827.67, "volume": 30.00408, "close_time": 1651301999999}, {"open_time": 1651302000000, "open": 2832.38, "high": 2833.08, "low": 2823.53, "close": 2828.05, "volume": 24.09874, "close_time": 1651305599999}, {"open_time": 1651305600000, "open": 2829.79, "high": 2832.33, "low": 2820.94, "close": 2827.06, "volume": 22.08731, "close_time": 1651309199999}, {"open_time": 1651309200000, "open": 2823.57, "high": 2834.52, "low": 2818.55, "close": 2834.52, "volume": 28.41151, "close_time": 1651312799999}, {"open_time": 1651312800000, "open": 2835.66, "high": 2839.9, "low": 2829.4, "close": 2830.27, "volume": 29.49045, "close_time": 1651316399999}, {"open_time": 1651316400000, "open": 2831.11, "high": 2835.17, "low": 2829.17, "close": 2832.83, "volume": 10.67857, "close_time": 1651319999999}, {"open_time": 1651320000000, "open": 2833.59, "high": 2836.06, "low": 2822.72, "close": 2826.6, "volume": 27.8531, "close_time": 1651323599999}, {"open_time": 1651323600000, "open": 2826.34, "high": 2831.26, "low": 2815.59, "close": 2820.9, "volume": 34.80001, "close_time": 1651327199999}, {"open_time": 1651327200000, "open": 2816.53, "high": 2821.49, "low": 2778.7, "close": 2780.78, "volume": 94.05684, "close_time": 1651330799999}, {"open_time": 1651330800000, "open": 2782.47, "high": 2823.42, "low": 2770.58, "close": 2815.99, "volume": 121.63071, "close_time": 1651334399999}, {"open_time": 1651334400000, "open": 2813.6, "high": 2823.13, "low": 2799.23, "close": 2803.43, "volume": 52.2215, "close_time": 1651337999999}, {"open_time": 1651338000000, "open": 2802.19, "high": 2804.28, "low": 2781.3, "close": 2788.73, "volume": 73.49354, "close_time": 1651341599999}, {"open_time": 1651341600000, "open": 2784.88, "high": 2795.22, "low": 2775.84, "close": 2790.97, "volume": 43.3071, "close_time": 1651345199999}, {"open_time": 1651345200000, "open": 2795.53, "high": 2810.46, "low": 2788.64, "close": 2806.96, "volume": 28.71454, "close_time": 1651348799999}, {"open_time": 1651348800000, "open": 2805.63, "high": 2806.82, "low": 2786.52, "close": 2788.55, "volume": 18.84252, "close_time": 1651352399999}, {"open_time": 1651352400000, "open": 2790.12, "high": 2800.81, "low": 2785.67, "close": 2795.81, "volume": 49.52969, "close_time": 1651355999999}, {"open_time": 1651356000000, "open": 2792.48, "high": 2797.03, "low": 2779.38, "close": 2781.17, "volume": 38.43261, "close_time": 1651359599999}, {"open_time": 1651359600000, "open": 2779.19, "high": 2786.26, "low": 2716.14, "close": 2728.01, "volume": 429.07257, "close_time": 1651363199999}, {"open_time": 1651363200000, "open": 2727.09, "high": 2746.53, "low": 2716.89, "close": 2737.12, "volume": 148.4963, "close_time": 1651366799999}, {"open_time": 1651366800000, "open": 2734.45, "high": 2777.72, "low": 2725.25, "close": 2771.2, "volume": 144.65154, "close_time": 1651370399999}, {"open_time": 1651370400000, "open": 2767.72, "high": 2780.24, "low": 2755.03, "close": 2757.78, "volume": 71.70994, "close_time": 1651373999999}, {"open_time": 1651374000000, "open": 2759.96, "high": 2776.81, "low": 2759.47, "close": 2776.33, "volume": 29.19688, "close_time": 1651377599999}, {"open_time": 1651377600000, "open": 2777.58, "high": 2781.49, "low": 2766.86, "close": 2772.98, "volume": 46.72751, "close_time": 1651381199999}, {"open_time": 1651381200000, "open": 2773.88, "high": 2794.56, "low": 2770.51, "close": 2783.4, "volume": 35.20691, "close_time": 1651384799999}, {"open_time": 1651384800000, "open": 2784.11, "high": 2790.58, "low": 2772.29, "close": 2775.03, "volume": 37.3512, "close_time": 1651388399999}, {"open_time": 1651388400000, "open": 2775.69, "high": 2776.38, "low": 2765.16, "close": 2766.07, "volume": 16.18432, "close_time": 1651391999999}, {"open_time": 1651392000000, "open": 2765.87, "high": 2781.82, "low": 2765.87, "close": 2779.56, "volume": 26.32376, "close_time": 1651395599999}, {"open_time": 1651395600000, "open": 2781.19, "high": 2781.19, "low": 2757.81, "close": 2767.63, "volume": 18.8431, "close_time": 1651399199999}, {"open_time": 1651399200000, "open": 2769.62, "high": 2775.12, "low": 2766.05, "close": 2769.97, "volume": 5.61426, "close_time": 1651402799999}, {"open_time": 1651402800000, "open": 2764.44, "high": 2768.36, "low": 2753.9, "close": 2756.51, "volume": 26.8284, "close_time": 1651406399999}, {"open_time": 1651406400000, "open": 2757.96, "high": 2768.36, "low": 2752.78, "close": 2760.42, "volume": 41.41856, "close_time": 1651409999999}, {"open_time": 1651410000000, "open": 2766.64, "high": 2769.43, "low": 2756.57, "close": 2756.59, "volume": 11.34308, "close_time": 1651413599999}, {"open_time": 1651413600000, "open": 2755.81, "high": 2766.7, "low": 2755.81, "close": 2759.97, "volume": 28.45187, "close_time": 1651417199999}, {"open_time": 1651417200000, "open": 2762.16, "high": 2819.31, "low": 2762.16, "close": 2805.94, "volume": 101.59588, "close_time": 1651420799999}, {"open_time": 1651420800000, "open": 2805.74, "high": 2828.46, "low": 2801.74, "close": 2811.0, "volume": 63.06696, "close_time": 1651424399999}, {"open_time": 1651424400000, "open": 2812.37, "high": 2819.54, "low": 2803.89, "close": 2805.63, "volume": 89.70198, "close_time": 1651427999999}, {"open_time": 1651428000000, "open": 2807.5, "high": 2807.76, "low": 2770.55, "close": 2773.5, "volume": 78.11171, "close_time": 1651431599999}, {"open_time": 1651431600000, "open": 2770.46, "high": 2778.13, "low": 2752.08, "close": 2764.43, "volume": 75.52174, "close_time": 1651435199999}, {"open_time": 1651435200000, "open": 2766.67, "high": 2817.0, "low": 2758.54, "close": 2813.52, "volume": 62.8548, "close_time": 1651438799999}, {"open_time": 1651438800000, "open": 2814.02, "high": 2818.66, "low": 2792.9, "close": 2807.23, "volume": 44.88378, "close_time": 1651442399999}, {"open_time": 1651442400000, "open": 2809.92, "high": 2823.59, "low": 2793.32, "close": 2805.91, "volume": 50.05946, "close_time": 1651445999999}, {"open_time": 1651446000000, "open": 2808.78, "high": 2848.34, "low": 2805.16, "close": 2824.2, "volume": 144.01018, "close_time": 1651449599999}, {"open_time": 1651449600000, "open": 2827.58, "high": 2849.48, "low": 2824.02, "close": 2839.97, "volume": 58.44676, "close_time": 1651453199999}, {"open_time": 1651453200000, "open": 2845.05, "high": 2848.05, "low": 2833.77, "close": 2834.54, "volume": 51.54137, "close_time": 1651456799999}, {"open_time": 1651456800000, "open": 2835.08, "high": 2840.47, "low": 2829.38, "close": 2840.47, "volume": 33.14486, "close_time": 1651460399999}, {"open_time": 1651460400000, "open": 2841.96, "high": 2846.59, "low": 2836.32, "close": 2841.96, "volume": 41.14715, "close_time": 1651463999999}, {"open_time": 1651464000000, "open": 2840.66, "high": 2865.84, "low": 2831.75, "close": 2855.16, "volume": 46.73511, "close_time": 1651467599999}, {"open_time": 1651467600000, "open": 2858.24, "high": 2866.03, "low": 2850.05, "close": 2862.25, "volume": 25.62532, "close_time": 1651471199999}, {"open_time": 1651471200000, "open": 2862.85, "high": 2874.34, "low": 2856.41, "close": 2858.79, "volume": 41.36668, "close_time": 1651474799999}, {"open_time": 1651474800000, "open": 2858.0, "high": 2864.89, "low": 2841.09, "close": 2841.09, "volume": 32.18439, "close_time": 1651478399999}, {"open_time": 1651478400000, "open": 2845.43, "high": 2854.14, "low": 2832.16, "close": 2838.54, "volume": 65.0785, "close_time": 1651481999999}, {"open_time": 1651482000000, "open": 2838.38, "high": 2848.14, "low": 2806.19, "close": 2810.24, "volume": 119.69016, "close_time": 1651485599999}, {"open_time": 1651485600000, "open": 2808.12, "high": 2819.52, "low": 2802.25, "close": 2806.26, "volume": 52.41488, "close_time": 1651489199999}, {"open_time": 1651489200000, "open": 2807.79, "high": 2808.88, "low": 2790.0, "close": 2792.21, "volume": 77.38223, "close_time": 1651492799999}, {"open_time": 1651492800000, "open": 2791.64, "high": 2810.28, "low": 2789.23, "close": 2794.89, "volume": 71.17555, "close_time": 1651496399999}, {"open_time": 1651496400000, "open": 2797.07, "high": 2842.2, "low": 2778.65, "close": 2828.61, "volume": 225.22265, "close_time": 1651499999999}, {"open_time": 1651500000000, "open": 2828.14, "high": 2850.87, "low": 2805.74, "close": 2827.37, "volume": 88.36212, "close_time": 1651503599999}, {"open_time": 1651503600000, "open": 2824.88, "high": 2833.92, "low": 2814.09, "close": 2827.81, "volume": 63.36468, "close_time": 1651507199999}, {"open_time": 1651507200000, "open": 2828.76, "high": 2835.87, "low": 2806.53, "close": 2808.19, "volume": 72.52893, "close_time": 1651510799999}, {"open_time": 1651510800000, "open": 2806.46, "high": 2812.21, "low": 2786.52, "close": 2795.07, "volume": 71.84847, "close_time": 1651514399999}, {"open_time": 1651514400000, "open": 2793.61, "high": 2809.13, "low": 2779.23, "close": 2800.04, "volume": 78.47503, "close_time": 1651517999999}, {"open_time": 1651518000000, "open": 2801.1, "high": 2849.96, "low": 2796.29, "close": 2839.77, "volume": 133.28775, "close_time": 1651521599999}, {"open_time": 1651521600000, "open": 2842.77, "high": 2847.5, "low": 2826.47, "close": 2826.54, "volume": 50.34668, "close_time": 1651525199999}, {"open_time": 1651525200000, "open": 2827.86, "high": 2869.64, "low": 2824.61, "close": 2863.9, "volume": 43.13845, "close_time": 1651528799999}, {"open_time": 1651528800000, "open": 2869.79, "high": 2883.02, "low": 2861.54, "close": 2862.53, "volume": 34.54756, "close_time": 1651532399999}, {"open_time": 1651532400000, "open": 2863.24, "high": 2874.48, "low": 2852.04, "close": 2855.84, "volume": 47.35906, "close_time": 1651535999999}, {"open_time": 1651536000000, "open": 2857.44, "high": 2861.21, "low": 2836.3, "close": 2837.59, "volume": 41.92926, "close_time": 1651539599999}, {"open_time": 1651539600000, "open": 2838.82, "high": 2844.98, "low": 2830.65, "close": 2843.49, "volume": 32.11904, "close_time": 1651543199999}, {"open_time": 1651543200000, "open": 2845.32, "high": 2852.85, "low": 2828.76, "close": 2839.86, "volume": 59.31677, "close_time": 1651546799999}, {"open_time": 1651546800000, "open": 2839.83, "high": 2855.85, "low": 2839.78, "close": 2849.11, "volume": 43.66182, "close_time": 1651550399999}, {"open_time": 1651550400000, "open": 2851.09, "high": 2854.55, "low": 2844.37, "close": 2849.02, "volume": 32.23232, "close_time": 1651553999999}, {"open_time": 1651554000000, "open": 2849.57, "high": 2849.57, "low": 2831.31, "close": 2845.38, "volume": 60.5133, "close_time": 1651557599999}, {"open_time": 1651557600000, "open": 2843.36, "high": 2848.06, "low": 2836.9, "close": 2839.36, "volume": 15.67584, "close_time": 1651561199999}, {"open_time": 1651561200000, "open": 2839.9, "high": 2845.6, "low": 2834.97, "close": 2843.15, "volume": 22.47059, "close_time": 1651564799999}, {"open_time": 1651564800000, "open": 2845.01, "high": 2853.68, "low": 2843.81, "close": 2845.43, "volume": 8.75079, "close_time": 1651568399999}, {"open_time": 1651568400000, "open": 2846.63, "high": 2846.63, "low": 2834.5, "close": 2834.5, "volume": 19.43532, "close_time": 1651571999999}, {"open_time": 1651572000000, "open": 2833.48, "high": 2834.24, "low": 2824.4, "close": 2831.47, "volume": 24.93305, "close_time": 1651575599999}, {"open_time": 1651575600000, "open": 2829.47, "high": 2849.45, "low": 2825.37, "close": 2848.83, "volume": 25.80431, "close_time": 1651579199999}, {"open_time": 1651579200000, "open": 2849.34, "high": 2850.28, "low": 2837.04, "close": 2837.39, "volume": 21.59607, "close_time": 1651582799999}, {"open_time": 1651582800000, "open": 2837.06, "high": 2842.01, "low": 2816.14, "close": 2833.98, "volume": 69.91578, "close_time": 1651586399999}, {"open_time": 1651586400000, "open": 2835.86, "high": 2846.73, "low": 2818.48, "close": 2822.63, "volume": 46.86115, "close_time": 1651589999999}, {"open_time": 1651590000000, "open": 2819.39, "high": 2835.33, "low": 2815.92, "close": 2824.18, "volume": 73.7828, "close_time": 1651593599999}, {"open_time": 1651593600000, "open": 2822.23, "high": 2823.12, "low": 2800.45, "close": 2807.89, "volume": 57.48923, "close_time": 1651597199999}, {"open_time": 1651597200000, "open": 2805.46, "high": 2826.26, "low": 2802.5, "close": 2802.5, "volume": 26.14072, "close_time": 1651600799999}, {"open_time": 1651600800000, "open": 2802.25, "high": 2802.25, "low": 2769.9, "close": 2783.43, "volume": 126.7507, "close_time": 1651604399999}, {"open_time": 1651604400000, "open": 2784.56, "high": 2784.56, "low": 2760.49, "close": 2774.21, "volume": 60.69321, "close_time": 1651607999999}, {"open_time": 1651608000000, "open": 2769.21, "high": 2792.06, "low": 2755.0, "close": 2785.15, "volume": 48.6939, "close_time": 1651611599999}, {"open_time": 1651611600000, "open": 2784.7, "high": 2796.62, "low": 2771.03, "close": 2788.07, "volume": 49.22802, "close_time": 1651615199999}, {"open_time": 1651615200000, "open": 2787.04, "high": 2800.24, "low": 2781.0, "close": 2784.35, "volume": 26.93938, "close_time": 1651618799999}, {"open_time": 1651618800000, "open": 2782.57, "high": 2787.82, "low": 2775.48, "close": 2780.84, "volume": 30.1098, "close_time": 1651622399999}, {"open_time": 1651622400000, "open": 2780.84, "high": 2796.5, "low": 2771.51, "close": 2793.74, "volume": 48.3548, "close_time": 1651625999999}, {"open_time": 1651626000000, "open": 2793.7, "high": 2796.73, "low": 2786.38, "close": 2787.95, "volume": 25.28475, "close_time": 1651629599999}, {"open_time": 1651629600000, "open": 2788.25, "high": 2810.32, "low": 2788.25, "close": 2794.87, "volume": 79.63887, "close_time": 1651633199999}, {"open_time": 1651633200000, "open": 2793.53, "high": 2803.34, "low": 2793.42, "close": 2797.64, "volume": 35.88764, "close_time": 1651636799999}, {"open_time": 1651636800000, "open": 2799.66, "high": 2813.09, "low": 2793.0, "close": 2795.05, "volume": 42.09935, "close_time": 1651640399999}, {"open_time": 1651640400000, "open": 2794.2, "high": 2796.64, "low": 2789.14, "close": 2793.59, "volume": 23.44286, "close_time": 1651643999999}, {"open_time": 1651644000000, "open": 2795.95, "high": 2817.54, "low": 2795.95, "close": 2816.66, "volume": 71.85566, "close_time": 1651647599999}, {"open_time": 1651647600000, "open": 2818.01, "high": 2833.69, "low": 2810.89, "close": 2828.51, "volume": 96.25257, "close_time": 1651651199999}, {"open_time": 1651651200000, "open": 2829.62, "high": 2848.14, "low": 2827.41, "close": 2844.1, "volume": 127.62893, "close_time": 1651654799999}, {"open_time": 1651654800000, "open": 2844.99, "high": 2845.48, "low": 2828.89, "close": 2831.93, "volume": 73.2301, "close_time": 1651658399999}, {"open_time": 1651658400000, "open": 2832.48, "high": 2869.52, "low": 2830.4, "close": 2864.22, "volume": 87.50072, "close_time": 1651661999999}, {"open_time": 1651662000000, "open": 2863.71, "high": 2886.8, "low": 2859.0, "close": 2870.64, "volume": 98.91699, "close_time": 1651665599999}, {"open_time": 1651665600000, "open": 2872.15, "high": 2882.87, "low": 2847.33, "close": 2860.9, "volume": 36.5465, "close_time": 1651669199999}, {"open_time": 1651669200000, "open": 2860.0, "high": 2868.74, "low": 2834.16, "close": 2836.43, "volume": 74.3117, "close_time": 1651672799999}, {"open_time": 1651672800000, "open": 2834.46, "high": 2846.54, "low": 2834.46, "close": 2838.47, "volume": 24.45001, "close_time": 1651676399999}, {"open_time": 1651676400000, "open": 2838.68, "high": 2851.72, "low": 2826.73, "close": 2845.43, "volume": 59.16465, "close_time": 1651679999999}, {"open_time": 1651680000000, "open": 2844.2, "high": 2874.48, "low": 2836.17, "close": 2857.56, "volume": 42.94344, "close_time": 1651683599999}, {"open_time": 1651683600000, "open": 2857.29, "high": 2861.48, "low": 2837.48, "close": 2852.39, "volume": 51.22242, "close_time": 1651687199999}, {"open_time": 1651687200000, "open": 2858.88, "high": 2946.73, "low": 2825.84, "close": 2935.3, "volume": 245.07304, "close_time": 1651690799999}, {"open_time": 1651690800000, "open": 2938.1, "high": 2966.87, "low": 2929.99, "close": 2954.94, "volume": 145.35283, "close_time": 1651694399999}, {"open_time": 1651694400000, "open": 2954.14, "high": 2957.85, "low": 2944.16, "close": 2944.72, "volume": 202.6425, "close_time": 1651697999999}, {"open_time": 1651698000000, "open": 2945.98, "high": 2951.4, "low": 2934.19, "close": 2934.92, "volume": 24.00992, "close_time": 1651701599999}, {"open_time": 1651701600000, "open": 2935.56, "high": 2937.53, "low": 2924.01, "close": 2925.05, "volume": 33.6552, "close_time": 1651705199999}, {"open_time": 1651705200000, "open": 2924.17, "high": 2944.11, "low": 2921.29, "close": 2940.67, "volume": 102.62346, "close_time": 1651708799999}, {"open_time": 1651708800000, "open": 2940.64, "high": 2953.98, "low": 2937.61, "close": 2942.38, "volume": 75.93563, "close_time": 1651712399999}, {"open_time": 1651712400000, "open": 2942.05, "high": 2949.49, "low": 2938.74, "close": 2940.77, "volume": 45.29156, "close_time": 1651715999999}, {"open_time": 1651716000000, "open": 2940.23, "high": 2953.17, "low": 2939.65, "close": 2947.07, "volume": 78.18049, "close_time": 1651719599999}, {"open_time": 1651719600000, "open": 2946.95, "high": 2946.95, "low": 2938.13, "close": 2941.78, "volume": 29.66457, "close_time": 1651723199999}, {"open_time": 1651723200000, "open": 2941.98, "high": 2947.67, "low": 2938.71, "close": 2944.95, "volume": 13.07066, "close_time": 1651726799999}, {"open_time": 1651726800000, "open": 2945.07, "high": 2949.76, "low": 2928.58, "close": 2929.75, "volume": 20.22915, "close_time": 1651730399999}, {"open_time": 1651730400000, "open": 2933.42, "high": 2940.13, "low": 2927.16, "close": 2928.42, "volume": 16.06106, "close_time": 1651733999999}, {"open_time": 1651734000000, "open": 2929.1, "high": 2938.69, "low": 2926.0, "close": 2934.38, "volume": 5.13409, "close_time": 1651737599999}, {"open_time": 1651737600000, "open": 2934.38, "high": 2934.47, "low": 2919.3, "close": 2924.06, "volume": 85.90587, "close_time": 1651741199999}, {"open_time": 1651741200000, "open": 2926.77, "high": 2932.52, "low": 2915.85, "close": 2924.45, "volume": 6.25263, "close_time": 1651744799999}, {"open_time": 1651744800000, "open": 2925.7, "high": 2936.92, "low": 2924.81, "close": 2929.07, "volume": 195.36914, "close_time": 1651748399999}, {"open_time": 1651748400000, "open": 2927.06, "high": 2931.77, "low": 2923.13, "close": 2923.96, "volume": 19.11442, "close_time": 1651751999999}, {"open_time": 1651752000000, "open": 2924.89, "high": 2934.93, "low": 2923.14, "close": 2929.6, "volume": 10.96735, "close_time": 1651755599999}, {"open_time": 1651755600000, "open": 2928.96, "high": 2928.96, "low": 2891.7, "close": 2894.68, "volume": 58.87946, "close_time": 1651759199999}, {"open_time": 1651759200000, "open": 2891.7, "high": 2901.78, "low": 2816.14, "close": 2828.69, "volume": 133.09099, "close_time": 1651762799999}, {"open_time": 1651762800000, "open": 2828.03, "high": 2828.71, "low": 2728.84, "close": 2743.41, "volume": 527.0757, "close_time": 1651766399999}, {"open_time": 1651766400000, "open": 2741.16, "high": 2768.34, "low": 2728.84, "close": 2760.46, "volume": 314.51976, "close_time": 1651769999999}, {"open_time": 1651770000000, "open": 2760.31, "high": 2771.22, "low": 2741.79, "close": 2748.83, "volume": 86.79069, "close_time": 1651773599999}, {"open_time": 1651773600000, "open": 2741.07, "high": 2750.84, "low": 2702.73, "close": 2727.83, "volume": 156.68632, "close_time": 1651777199999}, {"open_time": 1651777200000, "open": 2729.01, "high": 2734.1, "low": 2689.12, "close": 2728.65, "volume": 246.70994, "close_time": 1651780799999}, {"open_time": 1651780800000, "open": 2727.65, "high": 2756.64, "low": 2715.2, "close": 2755.24, "volume": 50.32396, "close_time": 1651784399999}, {"open_time": 1651784400000, "open": 2751.53, "high": 2755.17, "low": 2737.37, "close": 2737.37, "volume": 31.21107, "close_time": 1651787999999}, {"open_time": 1651788000000, "open": 2739.55, "high": 2746.04, "low": 2733.7, "close": 2735.36, "volume": 67.66556, "close_time": 1651791599999}, {"open_time": 1651791600000, "open": 2738.53, "high": 2752.7, "low": 2738.53, "close": 2746.38, "volume": 72.43377, "close_time": 1651795199999}, {"open_time": 1651795200000, "open": 2748.75, "high": 2751.28, "low": 2724.39, "close": 2738.39, "volume": 51.31827, "close_time": 1651798799999}, {"open_time": 1651798800000, "open": 2740.44, "high": 2740.44, "low": 2725.2, "close": 2738.9, "volume": 51.82933, "close_time": 1651802399999}, {"open_time": 1651802400000, "open": 2739.56, "high": 2757.94, "low": 2739.56, "close": 2746.51, "volume": 47.76524, "close_time": 1651805999999}, {"open_time": 1651806000000, "open": 2748.33, "high": 2749.89, "low": 2738.03, "close": 2746.56, "volume": 37.96963, "close_time": 1651809599999}, {"open_time": 1651809600000, "open": 2746.65, "high": 2747.23, "low": 2732.74, "close": 2747.08, "volume": 29.63337, "close_time": 1651813199999}, {"open_time": 1651813200000, "open": 2746.15, "high": 2752.33, "low": 2744.53, "close": 2752.33, "volume": 54.54643, "close_time": 1651816799999}, {"open_time": 1651816800000, "open": 2752.54, "high": 2754.46, "low": 2743.93, "close": 2743.93, "volume": 35.3713, "close_time": 1651820399999}, {"open_time": 1651820400000, "open": 2742.2, "high": 2744.7, "low": 2694.9, "close": 2730.9, "volume": 108.39962, "close_time": 1651823999999}, {"open_time": 1651824000000, "open": 2729.51, "high": 2744.03, "low": 2717.6, "close": 2720.46, "volume": 58.80382, "close_time": 1651827599999}, {"open_time": 1651827600000, "open": 2722.11, "high": 2738.3, "low": 2719.07, "close": 2730.98, "volume": 11.21358, "close_time": 1651831199999}, {"open_time": 1651831200000, "open": 2733.07, "high": 2733.07, "low": 2675.35, "close": 2689.97, "volume": 125.39353, "close_time": 1651834799999}, {"open_time": 1651834800000, "open": 2688.03, "high": 2705.59, "low": 2660.6, "close": 2678.27, "volume": 124.96339, "close_time": 1651838399999}, {"open_time": 1651838400000, "open": 2674.97, "high": 2723.11, "low": 2669.06, "close": 2681.62, "volume": 114.25594, "close_time": 1651841999999}, {"open_time": 1651842000000, "open": 2688.1, "high": 2699.46, "low": 2633.69, "close": 2665.17, "volume": 252.10888, "close_time": 1651845599999}, {"open_time": 1651845600000, "open": 2666.66, "high": 2704.71, "low": 2652.12, "close": 2696.98, "volume": 219.15532, "close_time": 1651849199999}, {"open_time": 1651849200000, "open": 2696.46, "high": 2727.25, "low": 2683.32, "close": 2686.81, "volume": 143.14028, "close_time": 1651852799999}, {"open_time": 1651852800000, "open": 2688.23, "high": 2712.96, "low": 2685.54, "close": 2709.08, "volume": 180.21417, "close_time": 1651856399999}, {"open_time": 1651856400000, "open": 2708.79, "high": 2711.55, "low": 2678.57, "close": 2686.67, "volume": 109.29202, "close_time": 1651859999999}, {"open_time": 1651860000000, "open": 2683.58, "high": 2693.6, "low": 2673.7, "close": 2684.6, "volume": 46.04627, "close_time": 1651863599999}, {"open_time": 1651863600000, "open": 2681.74, "high": 2702.59, "low": 2669.98, "close": 2688.57, "volume": 133.73666, "close_time": 1651867199999}, {"open_time": 1651867200000, "open": 2688.58, "high": 2706.94, "low": 2673.32, "close": 2705.61, "volume": 39.85732, "close_time": 1651870799999}, {"open_time": 1651870800000, "open": 2706.94, "high": 2707.07, "low": 2683.32, "close": 2690.56, "volume": 34.73309, "close_time": 1651874399999}, {"open_time": 1651874400000, "open": 2690.69, "high": 2702.1, "low": 2684.82, "close": 2694.82, "volume": 59.49745, "close_time": 1651877999999}, {"open_time": 1651878000000, "open": 2697.9, "high": 2706.81, "low": 2694.19, "close": 2694.2, "volume": 28.84092, "close_time": 1651881599999}, {"open_time": 1651881600000, "open": 2692.46, "high": 2696.5, "low": 2683.07, "close": 2687.45, "volume": 18.72977, "close_time": 1651885199999}, {"open_time": 1651885200000, "open": 2686.48, "high": 2694.16, "low": 2676.79, "close": 2687.68, "volume": 54.22053, "close_time": 1651888799999}, {"open_time": 1651888800000, "open": 2687.19, "high": 2687.19, "low": 2679.32, "close": 2682.23, "volume": 13.7214, "close_time": 1651892399999}, {"open_time": 1651892400000, "open": 2679.29, "high": 2681.52, "low": 2664.74, "close": 2668.85, "volume": 35.97016, "close_time": 1651895999999}, {"open_time": 1651896000000, "open": 2669.18, "high": 2672.5, "low": 2655.17, "close": 2656.54, "volume": 40.50606, "close_time": 1651899599999}, {"open_time": 1651899600000, "open": 2655.93, "high": 2678.07, "low": 2653.16, "close": 2678.07, "volume": 63.24384, "close_time": 1651903199999}, {"open_time": 1651903200000, "open": 2677.55, "high": 2677.55, "low": 2658.95, "close": 2661.68, "volume": 40.58009, "close_time": 1651906799999}, {"open_time": 1651906800000, "open": 2661.52, "high": 2674.4, "low": 2656.31, "close": 2672.54, "volume": 12.63513, "close_time": 1651910399999}, {"open_time": 1651910400000, "open": 2671.79, "high": 2691.65, "low": 2667.55, "close": 2686.58, "volume": 35.35731, "close_time": 1651913999999}, {"open_time": 1651914000000, "open": 2682.03, "high": 2694.69, "low": 2680.62, "close": 2685.54, "volume": 17.18189, "close_time": 1651917599999}, {"open_time": 1651917600000, "open": 2679.48, "high": 2695.24, "low": 2679.48, "close": 2686.72, "volume": 14.9387, "close_time": 1651921199999}, {"open_time": 1651921200000, "open": 2689.83, "high": 2697.57, "low": 2684.03, "close": 2687.83, "volume": 62.6902, "close_time": 1651924799999}, {"open_time": 1651924800000, "open": 2687.59, "high": 2690.4, "low": 2679.94, "close": 2685.99, "volume": 28.33412, "close_time": 1651928399999}, {"open_time": 1651928400000, "open": 2688.06, "high": 2688.5, "low": 2671.72, "close": 2675.67, "volume": 70.61057, "close_time": 1651931999999}, {"open_time": 1651932000000, "open": 2675.49, "high": 2690.45, "low": 2673.3, "close": 2689.38, "volume": 68.33081, "close_time": 1651935599999}, {"open_time": 1651935600000, "open": 2686.62, "high": 2703.78, "low": 2685.95, "close": 2690.46, "volume": 58.90648, "close_time": 1651939199999}, {"open_time": 1651939200000, "open": 2692.16, "high": 2694.84, "low": 2680.68, "close": 2691.26, "volume": 57.82548, "close_time": 1651942799999}, {"open_time": 1651942800000, "open": 2690.21, "high": 2690.21, "low": 2681.59, "close": 2681.88, "volume": 42.53296, "close_time": 1651946399999}, {"open_time": 1651946400000, "open": 2683.64, "high": 2699.44, "low": 2681.76, "close": 2687.55, "volume": 74.96732, "close_time": 1651949999999}, {"open_time": 1651950000000, "open": 2687.26, "high": 2690.14, "low": 2680.68, "close": 2682.68, "volume": 16.02896, "close_time": 1651953599999}, {"open_time": 1651953600000, "open": 2680.07, "high": 2680.93, "low": 2667.58, "close": 2673.89, "volume": 57.66423, "close_time": 1651957199999}, {"open_time": 1651957200000, "open": 2673.77, "high": 2677.14, "low": 2615.63, "close": 2620.97, "volume": 131.38167, "close_time": 1651960799999}, {"open_time": 1651960800000, "open": 2618.08, "high": 2636.29, "low": 2588.31, "close": 2602.59, "volume": 140.50329, "close_time": 1651964399999}, {"open_time": 1651964400000, "open": 2603.04, "high": 2655.08, "low": 2601.35, "close": 2635.63, "volume": 143.79455, "close_time": 1651967999999}, {"open_time": 1651968000000, "open": 2635.18, "high": 2641.14, "low": 2616.02, "close": 2616.02, "volume": 69.29881, "close_time": 1651971599999}, {"open_time": 1651971600000, "open": 2619.44, "high": 2625.46, "low": 2595.5, "close": 2595.5, "volume": 157.03818, "close_time": 1651975199999}, {"open_time": 1651975200000, "open": 2594.89, "high": 2602.07, "low": 2527.78, "close": 2550.38, "volume": 446.42987, "close_time": 1651978799999}, {"open_time": 1651978800000, "open": 2550.63, "high": 2553.88, "low": 2518.52, "close": 2546.67, "volume": 272.10205, "close_time": 1651982399999}, {"open_time": 1651982400000, "open": 2547.25, "high": 2558.68, "low": 2536.42, "close": 2537.94, "volume": 138.47791, "close_time": 1651985999999}, {"open_time": 1651986000000, "open": 2538.61, "high": 2550.11, "low": 2530.78, "close": 2538.57, "volume": 67.61592, "close_time": 1651989599999}, {"open_time": 1651989600000, "open": 2539.86, "high": 2568.56, "low": 2539.32, "close": 2561.17, "volume": 85.96985, "close_time": 1651993199999}, {"open_time": 1651993200000, "open": 2561.87, "high": 2569.11, "low": 2555.51, "close": 2556.95, "volume": 49.67447, "close_time": 1651996799999}, {"open_time": 1651996800000, "open": 2558.76, "high": 2565.57, "low": 2550.56, "close": 2563.95, "volume": 41.16333, "close_time": 1652000399999}, {"open_time": 1652000400000, "open": 2563.5, "high": 2566.76, "low": 2549.62, "close": 2552.52, "volume": 29.24527, "close_time": 1652003999999}, {"open_time": 1652004000000, "open": 2553.95, "high": 2576.12, "low": 2548.35, "close": 2569.03, "volume": 31.1902, "close_time": 1652007599999}, {"open_time": 1652007600000, "open": 2568.11, "high": 2577.24, "low": 2563.73, "close": 2569.6, "volume": 30.97187, "close_time": 1652011199999}, {"open_time": 1652011200000, "open": 2568.25, "high": 2578.32, "low": 2553.21, "close": 2557.65, "volume": 38.33479, "close_time": 1652014799999}, {"open_time": 1652014800000, "open": 2555.33, "high": 2560.33, "low": 2523.66, "close": 2525.04, "volume": 100.83287, "close_time": 1652018399999}, {"open_time": 1652018400000, "open": 2524.24, "high": 2543.17, "low": 2513.06, "close": 2526.46, "volume": 117.8421, "close_time": 1652021999999}, {"open_time": 1652022000000, "open": 2526.5, "high": 2545.54, "low": 2516.17, "close": 2516.17, "volume": 105.94198, "close_time": 1652025599999}, {"open_time": 1652025600000, "open": 2519.38, "high": 2536.24, "low": 2518.85, "close": 2523.67, "volume": 74.29034, "close_time": 1652029199999}, {"open_time": 1652029200000, "open": 2518.38, "high": 2534.4, "low": 2485.25, "close": 2530.53, "volume": 303.78446, "close_time": 1652032799999}, {"open_time": 1652032800000, "open": 2529.92, "high": 2570.42, "low": 2514.44, "close": 2561.93, "volume": 82.73261, "close_time": 1652036399999}, {"open_time": 1652036400000, "open": 2563.51, "high": 2571.75, "low": 2559.56, "close": 2564.96, "volume": 14.1627, "close_time": 1652039999999}, {"open_time": 1652040000000, "open": 2562.69, "high": 2564.33, "low": 2539.9, "close": 2541.34, "volume": 44.33723, "close_time": 1652043599999}, {"open_time": 1652043600000, "open": 2541.59, "high": 2557.3, "low": 2541.59, "close": 2554.24, "volume": 18.53366, "close_time": 1652047199999}, {"open_time": 1652047200000, "open": 2557.37, "high": 2557.37, "low": 2523.37, "close": 2539.71, "volume": 56.36564, "close_time": 1652050799999}, {"open_time": 1652050800000, "open": 2537.34, "high": 2537.34, "low": 2508.88, "close": 2524.48, "volume": 55.41286, "close_time": 1652054399999}, {"open_time": 1652054400000, "open": 2521.42, "high": 2530.02, "low": 2514.35, "close": 2522.79, "volume": 49.61129, "close_time": 1652057999999}, {"open_time": 1652058000000, "open": 2524.84, "high": 2529.71, "low": 2504.22, "close": 2507.44, "volume": 62.90039, "close_time": 1652061599999}, {"open_time": 1652061600000, "open": 2507.09, "high": 2508.21, "low": 2423.43, "close": 2442.79, "volume": 455.21383, "close_time": 1652065199999}, {"open_time": 1652065200000, "open": 2442.3, "high": 2473.07, "low": 2435.38, "close": 2457.97, "volume": 175.74513, "close_time": 1652068799999}, {"open_time": 1652068800000, "open": 2458.32, "high": 2479.61, "low": 2453.03, "close": 2461.4, "volume": 66.79972, "close_time": 1652072399999}, {"open_time": 1652072400000, "open": 2462.55, "high": 2468.84, "low": 2439.25, "close": 2441.74, "volume": 151.16944, "close_time": 1652075999999}, {"open_time": 1652076000000, "open": 2444.58, "high": 2457.18, "low": 2425.01, "close": 2452.13, "volume": 81.05337, "close_time": 1652079599999}, {"open_time": 1652079600000, "open": 2457.3, "high": 2466.97, "low": 2447.3, "close": 2450.0, "volume": 69.10936, "close_time": 1652083199999}, {"open_time": 1652083200000, "open": 2447.3, "high": 2466.97, "low": 2431.04, "close": 2465.06, "volume": 106.98204, "close_time": 1652086799999}, {"open_time": 1652086800000, "open": 2464.8, "high": 2469.32, "low": 2441.16, "close": 2444.23, "volume": 72.41923, "close_time": 1652090399999}, {"open_time": 1652090400000, "open": 2449.43, "high": 2449.43, "low": 2362.12, "close": 2375.75, "volume": 332.9533, "close_time": 1652093999999}, {"open_time": 1652094000000, "open": 2382.97, "high": 2411.09, "low": 2362.01, "close": 2407.15, "volume": 160.21681, "close_time": 1652097599999}, {"open_time": 1652097600000, "open": 2405.41, "high": 2421.93, "low": 2390.74, "close": 2393.76, "volume": 113.09524, "close_time": 1652101199999}, {"open_time": 1652101200000, "open": 2393.61, "high": 2445.91, "low": 2385.43, "close": 2413.23, "volume": 254.14275, "close_time": 1652104799999}, {"open_time": 1652104800000, "open": 2414.14, "high": 2416.97, "low": 2369.59, "close": 2388.36, "volume": 259.7034, "close_time": 1652108399999}, {"open_time": 1652108400000, "open": 2381.74, "high": 2401.94, "low": 2300.0, "close": 2381.59, "volume": 386.24612, "close_time": 1652111999999}, {"open_time": 1652112000000, "open": 2378.5, "high": 2403.72, "low": 2322.13, "close": 2334.88, "volume": 172.77993, "close_time": 1652115599999}, {"open_time": 1652115600000, "open": 2321.48, "high": 2348.58, "low": 2250.6, "close": 2298.6, "volume": 593.49572, "close_time": 1652119199999}, {"open_time": 1652119200000, "open": 2298.38, "high": 2313.51, "low": 2244.97, "close": 2283.15, "volume": 251.59978, "close_time": 1652122799999}, {"open_time": 1652122800000, "open": 2281.96, "high": 2298.84, "low": 2225.54, "close": 2274.4, "volume": 252.64631, "close_time": 1652126399999}, {"open_time": 1652126400000, "open": 2273.93, "high": 2334.61, "low": 2263.47, "close": 2286.34, "volume": 263.10893, "close_time": 1652129999999}, {"open_time": 1652130000000, "open": 2294.52, "high": 2324.08, "low": 2273.2, "close": 2277.58, "volume": 140.37581, "close_time": 1652133599999}, {"open_time": 1652133600000, "open": 2277.42, "high": 2311.32, "low": 2264.96, "close": 2295.24, "volume": 149.55737, "close_time": 1652137199999}, {"open_time": 1652137200000, "open": 2296.88, "high": 2312.75, "low": 2226.43, "close": 2233.67, "volume": 157.03281, "close_time": 1652140799999}, {"open_time": 1652140800000, "open": 2229.02, "high": 2299.04, "low": 2199.61, "close": 2285.16, "volume": 586.19935, "close_time": 1652144399999}, {"open_time": 1652144400000, "open": 2286.57, "high": 2341.94, "low": 2276.22, "close": 2311.2, "volume": 446.58541, "close_time": 1652147999999}, {"open_time": 1652148000000, "open": 2311.68, "high": 2346.91, "low": 2301.13, "close": 2322.14, "volume": 364.15445, "close_time": 1652151599999}, {"open_time": 1652151600000, "open": 2324.59, "high": 2343.7, "low": 2300.03, "close": 2300.03, "volume": 319.91192, "close_time": 1652155199999}, {"open_time": 1652155200000, "open": 2301.25, "high": 2356.47, "low": 2297.97, "close": 2345.99, "volume": 418.209, "close_time": 1652158799999}, {"open_time": 1652158800000, "open": 2344.65, "high": 2418.1, "low": 2343.98, "close": 2405.53, "volume": 360.15169, "close_time": 1652162399999}, {"open_time": 1652162400000, "open": 2406.01, "high": 2438.69, "low": 2394.45, "close": 2400.35, "volume": 389.63198, "close_time": 1652165999999}, {"open_time": 1652166000000, "open": 2399.01, "high": 2412.97, "low": 2373.25, "close": 2373.25, "volume": 240.44807, "close_time": 1652169599999}, {"open_time": 1652169600000, "open": 2374.59, "high": 2403.72, "low": 2372.82, "close": 2391.43, "volume": 163.94274, "close_time": 1652173199999}, {"open_time": 1652173200000, "open": 2387.32, "high": 2397.4, "low": 2365.9, "close": 2371.67, "volume": 212.77463, "close_time": 1652176799999}, {"open_time": 1652176800000, "open": 2370.94, "high": 2389.04, "low": 2367.21, "close": 2371.35, "volume": 296.99619, "close_time": 1652180399999}, {"open_time": 1652180400000, "open": 2370.61, "high": 2410.61, "low": 2367.61, "close": 2402.59, "volume": 275.73529, "close_time": 1652183999999}, {"open_time": 1652184000000, "open": 2403.74, "high": 2452.98, "low": 2392.16, "close": 2446.3, "volume": 313.05923, "close_time": 1652187599999}, {"open_time": 1652187600000, "open": 2443.75, "high": 2456.43, "low": 2393.33, "close": 2423.06, "volume": 545.86314, "close_time": 1652191199999}, {"open_time": 1652191200000, "open": 2424.26, "high": 2443.15, "low": 2345.8, "close": 2356.87, "volume": 400.46108, "close_time": 1652194799999}, {"open_time": 1652194800000, "open": 2358.12, "high": 2378.69, "low": 2322.13, "close": 2359.27, "volume": 333.34808, "close_time": 1652198399999}, {"open_time": 1652198400000, "open": 2361.97, "high": 2373.73, "low": 2330.12, "close": 2353.27, "volume": 271.17215, "close_time": 1652201999999}, {"open_time": 1652202000000, "open": 2352.68, "high": 2409.86, "low": 2350.88, "close": 2399.5, "volume": 412.92022, "close_time": 1652205599999}, {"open_time": 1652205600000, "open": 2401.64, "high": 2401.64, "low": 2365.92, "close": 2377.92, "volume": 229.57501, "close_time": 1652209199999}, {"open_time": 1652209200000, "open": 2378.85, "high": 2387.95, "low": 2339.34, "close": 2354.47, "volume": 163.03253, "close_time": 1652212799999}, {"open_time": 1652212800000, "open": 2353.08, "high": 2356.96, "low": 2322.35, "close": 2325.17, "volume": 173.32862, "close_time": 1652216399999}, {"open_time": 1652216400000, "open": 2328.07, "high": 2340.52, "low": 2261.78, "close": 2261.78, "volume": 264.06485, "close_time": 1652219999999}, {"open_time": 1652220000000, "open": 2265.65, "high": 2329.46, "low": 2260.71, "close": 2320.0, "volume": 303.5169, "close_time": 1652223599999}, {"open_time": 1652223600000, "open": 2320.29, "high": 2367.47, "low": 2313.99, "close": 2342.37, "volume": 402.59352, "close_time": 1652227199999}, {"open_time": 1652227200000, "open": 2339.74, "high": 2384.58, "low": 2330.29, "close": 2356.35, "volume": 376.96498, "close_time": 1652230799999}, {"open_time": 1652230800000, "open": 2350.12, "high": 2359.46, "low": 2333.01, "close": 2336.96, "volume": 271.23959, "close_time": 1652234399999}, {"open_time": 1652234400000, "open": 2336.78, "high": 2384.75, "low": 2319.97, "close": 2378.57, "volume": 292.79249, "close_time": 1652237999999}, {"open_time": 1652238000000, "open": 2375.7, "high": 2393.22, "low": 2356.23, "close": 2361.41, "volume": 98.95957, "close_time": 1652241599999}, {"open_time": 1652241600000, "open": 2361.16, "high": 2371.1, "low": 2342.49, "close": 2358.77, "volume": 187.99914, "close_time": 1652245199999}, {"open_time": 1652245200000, "open": 2349.09, "high": 2404.17, "low": 2344.22, "close": 2380.56, "volume": 325.91227, "close_time": 1652248799999}, {"open_time": 1652248800000, "open": 2381.05, "high": 2386.11, "low": 2282.0, "close": 2292.42, "volume": 223.2668, "close_time": 1652252399999}, {"open_time": 1652252400000, "open": 2288.59, "high": 2332.35, "low": 2268.51, "close": 2315.62, "volume": 398.85726, "close_time": 1652255999999}, {"open_time": 1652256000000, "open": 2309.6, "high": 2379.78, "low": 2292.11, "close": 2377.92, "volume": 546.75581, "close_time": 1652259599999}, {"open_time": 1652259600000, "open": 2378.16, "high": 2437.61, "low": 2360.22, "close": 2434.78, "volume": 481.34953, "close_time": 1652263199999}, {"open_time": 1652263200000, "open": 2437.63, "high": 2453.41, "low": 2416.13, "close": 2433.97, "volume": 304.84052, "close_time": 1652266799999}, {"open_time": 1652266800000, "open": 2432.37, "high": 2443.13, "low": 2395.63, "close": 2410.73, "volume": 180.46363, "close_time": 1652270399999}, {"open_time": 1652270400000, "open": 2409.45, "high": 2429.7, "low": 2129.86, "close": 2167.94, "volume": 879.97265, "close_time": 1652273999999}, {"open_time": 1652274000000, "open": 2174.91, "high": 2392.61, "low": 2156.94, "close": 2339.82, "volume": 1456.47113, "close_time": 1652277599999}, {"open_time": 1652277600000, "open": 2343.89, "high": 2386.11, "low": 2295.66, "close": 2347.89, "volume": 1129.23178, "close_time": 1652281199999}, {"open_time": 1652281200000, "open": 2348.03, "high": 2348.05, "low": 2251.41, "close": 2266.87, "volume": 602.56406, "close_time": 1652284799999}, {"open_time": 1652284800000, "open": 2265.1, "high": 2281.77, "low": 2202.77, "close": 2207.37, "volume": 506.16053, "close_time": 1652288399999}, {"open_time": 1652288400000, "open": 2206.64, "high": 2221.5, "low": 2136.46, "close": 2184.95, "volume": 694.27334, "close_time": 1652291999999}, {"open_time": 1652292000000, "open": 2181.98, "high": 2214.1, "low": 2166.62, "close": 2177.36, "volume": 409.99296, "close_time": 1652295599999}, {"open_time": 1652295600000, "open": 2176.56, "high": 2191.43, "low": 2098.17, "close": 2115.0, "volume": 338.96343, "close_time": 1652299199999}, {"open_time": 1652299200000, "open": 2119.79, "high": 2150.08, "low": 2027.21, "close": 2045.65, "volume": 435.31276, "close_time": 1652302799999}, {"open_time": 1652302800000, "open": 2045.65, "high": 2110.95, "low": 2005.13, "close": 2099.63, "volume": 410.52256, "close_time": 1652306399999}, {"open_time": 1652306400000, "open": 2088.93, "high": 2119.28, "low": 2043.99, "close": 2085.37, "volume": 376.11397, "close_time": 1652309999999}, {"open_time": 1652310000000, "open": 2083.36, "high": 2104.57, "low": 2051.53, "close": 2086.57, "volume": 216.95656, "close_time": 1652313599999}, {"open_time": 1652313600000, "open": 2086.32, "high": 2194.35, "low": 2078.05, "close": 2150.67, "volume": 365.87891, "close_time": 1652317199999}, {"open_time": 1652317200000, "open": 2150.26, "high": 2164.44, "low": 2095.34, "close": 2104.68, "volume": 169.56617, "close_time": 1652320799999}, {"open_time": 1652320800000, "open": 2108.73, "high": 2124.64, "low": 2045.01, "close": 2050.0, "volume": 380.50721, "close_time": 1652324399999}, {"open_time": 1652324400000, "open": 2048.69, "high": 2064.05, "low": 1963.0, "close": 1972.67, "volume": 346.19982, "close_time": 1652327999999}, {"open_time": 1652328000000, "open": 1968.72, "high": 1983.95, "low": 1844.91, "close": 1901.72, "volume": 926.9954, "close_time": 1652331599999}, {"open_time": 1652331600000, "open": 1899.09, "high": 1906.88, "low": 1799.55, "close": 1835.41, "volume": 807.00285, "close_time": 1652335199999}, {"open_time": 1652335200000, "open": 1835.33, "high": 1917.82, "low": 1813.77, "close": 1840.98, "volume": 313.73161, "close_time": 1652338799999}, {"open_time": 1652338800000, "open": 1835.0, "high": 1954.32, "low": 1741.98, "close": 1910.99, "volume": 683.65773, "close_time": 1652342399999}, {"open_time": 1652342400000, "open": 1914.86, "high": 1939.41, "low": 1863.01, "close": 1914.05, "volume": 331.767, "close_time": 1652345999999}, {"open_time": 1652346000000, "open": 1913.76, "high": 1949.29, "low": 1898.06, "close": 1913.7, "volume": 193.76069, "close_time": 1652349599999}, {"open_time": 1652349600000, "open": 1914.22, "high": 1992.68, "low": 1898.85, "close": 1979.76, "volume": 152.20027, "close_time": 1652353199999}, {"open_time": 1652353200000, "open": 1982.08, "high": 2017.51, "low": 1935.09, "close": 1954.45, "volume": 261.01676, "close_time": 1652356799999}, {"open_time": 1652356800000, "open": 1958.07, "high": 1982.44, "low": 1909.66, "close": 1958.38, "volume": 167.55659, "close_time": 1652360399999}, {"open_time": 1652360400000, "open": 1954.36, "high": 1975.42, "low": 1885.81, "close": 1909.3, "volume": 176.66433, "close_time": 1652363999999}, {"open_time": 1652364000000, "open": 1907.64, "high": 2024.37, "low": 1891.04, "close": 2024.03, "volume": 388.40213, "close_time": 1652367599999}, {"open_time": 1652367600000, "open": 2024.48, "high": 2052.31, "low": 1967.53, "close": 1967.53, "volume": 363.05824, "close_time": 1652371199999}, {"open_time": 1652371200000, "open": 1967.4, "high": 2037.48, "low": 1961.96, "close": 2025.24, "volume": 312.91239, "close_time": 1652374799999}, {"open_time": 1652374800000, "open": 2024.1, "high": 2031.79, "low": 1928.85, "close": 1933.96, "volume": 237.82928, "close_time": 1652378399999}, {"open_time": 1652378400000, "open": 1934.48, "high": 1949.29, "low": 1899.66, "close": 1908.73, "volume": 92.75191, "close_time": 1652381999999}, {"open_time": 1652382000000, "open": 1912.24, "high": 1966.54, "low": 1907.25, "close": 1945.67, "volume": 126.49958, "close_time": 1652385599999}, {"open_time": 1652385600000, "open": 1945.35, "high": 1956.7, "low": 1926.69, "close": 1931.73, "volume": 77.61172, "close_time": 1652389199999}, {"open_time": 1652389200000, "open": 1929.55, "high": 1932.18, "low": 1871.42, "close": 1915.54, "volume": 202.14053, "close_time": 1652392799999}, {"open_time": 1652392800000, "open": 1914.41, "high": 1931.38, "low": 1897.61, "close": 1925.58, "volume": 71.43131, "close_time": 1652396399999}, {"open_time": 1652396400000, "open": 1928.57, "high": 1981.95, "low": 1928.57, "close": 1958.5, "volume": 53.49614, "close_time": 1652399999999}, {"open_time": 1652400000000, "open": 1957.2, "high": 2027.08, "low": 1941.46, "close": 2015.95, "volume": 112.94777, "close_time": 1652403599999}, {"open_time": 1652403600000, "open": 2012.74, "high": 2045.91, "low": 2000.57, "close": 2018.36, "volume": 83.94152, "close_time": 1652407199999}, {"open_time": 1652407200000, "open": 2017.91, "high": 2078.0, "low": 2012.82, "close": 2067.05, "volume": 153.39239, "close_time": 1652410799999}, {"open_time": 1652410800000, "open": 2066.66, "high": 2111.07, "low": 2057.75, "close": 2094.51, "volume": 174.82353, "close_time": 1652414399999}, {"open_time": 1652414400000, "open": 2097.65, "high": 2097.65, "low": 2070.46, "close": 2089.69, "volume": 37.75071, "close_time": 1652417999999}, {"open_time": 1652418000000, "open": 2089.84, "high": 2143.86, "low": 2081.77, "close": 2105.42, "volume": 70.30645, "close_time": 1652421599999}, {"open_time": 1652421600000, "open": 2106.66, "high": 2124.23, "low": 2086.79, "close": 2095.64, "volume": 103.89922, "close_time": 1652425199999}, {"open_time": 1652425200000, "open": 2092.77, "high": 2095.06, "low": 2048.07, "close": 2048.07, "volume": 43.48046, "close_time": 1652428799999}, {"open_time": 1652428800000, "open": 2054.36, "high": 2078.0, "low": 2054.36, "close": 2068.47, "volume": 12.31503, "close_time": 1652432399999}, {"open_time": 1652432400000, "open": 2070.44, "high": 2098.68, "low": 2069.03, "close": 2078.46, "volume": 45.11696, "close_time": 1652435999999}, {"open_time": 1652436000000, "open": 2077.7, "high": 2103.99, "low": 2057.0, "close": 2097.31, "volume": 16.88086, "close_time": 1652439599999}, {"open_time": 1652439600000, "open": 2101.59, "high": 2123.18, "low": 2077.56, "close": 2113.71, "volume": 53.68286, "close_time": 1652443199999}, {"open_time": 1652443200000, "open": 2114.81, "high": 2133.33, "low": 2098.17, "close": 2120.0, "volume": 73.28548, "close_time": 1652446799999}, {"open_time": 1652446800000, "open": 2117.98, "high": 2132.05, "low": 2080.43, "close": 2123.5, "volume": 275.13244, "close_time": 1652450399999}, {"open_time": 1652450400000, "open": 2126.35, "high": 2146.47, "low": 2111.94, "close": 2130.02, "volume": 315.22269, "close_time": 1652453999999}, {"open_time": 1652454000000, "open": 2127.26, "high": 2128.88, "low": 2080.49, "close": 2096.16, "volume": 51.13014, "close_time": 1652457599999}, {"open_time": 1652457600000, "open": 2090.39, "high": 2111.23, "low": 2054.36, "close": 2070.44, "volume": 55.78456, "close_time": 1652461199999}, {"open_time": 1652461200000, "open": 2075.51, "high": 2093.3, "low": 2052.54, "close": 2055.89, "volume": 61.71402, "close_time": 1652464799999}, {"open_time": 1652464800000, "open": 2054.09, "high": 2080.0, "low": 2030.64, "close": 2080.0, "volume": 65.91132, "close_time": 1652468399999}, {"open_time": 1652468400000, "open": 2076.63, "high": 2078.0, "low": 2057.32, "close": 2066.36, "volume": 23.87407, "close_time": 1652471999999}, {"open_time": 1652472000000, "open": 2063.06, "high": 2072.44, "low": 2044.77, "close": 2044.77, "volume": 25.68338, "close_time": 1652475599999}, {"open_time": 1652475600000, "open": 2043.19, "high": 2078.84, "low": 2041.01, "close": 2076.09, "volume": 9.75793, "close_time": 1652479199999}, {"open_time": 1652479200000, "open": 2081.13, "high": 2086.46, "low": 2056.41, "close": 2058.95, "volume": 13.10678, "close_time": 1652482799999}, {"open_time": 1652482800000, "open": 2059.61, "high": 2062.99, "low": 2001.9, "close": 2006.51, "volume": 109.73614, "close_time": 1652486399999}, {"open_time": 1652486400000, "open": 2012.11, "high": 2043.84, "low": 2002.04, "close": 2038.73, "volume": 34.9076, "close_time": 1652489999999}, {"open_time": 1652490000000, "open": 2033.01, "high": 2067.76, "low": 2026.53, "close": 2060.04, "volume": 26.51143, "close_time": 1652493599999}, {"open_time": 1652493600000, "open": 2060.74, "high": 2064.4, "low": 2044.45, "close": 2046.45, "volume": 29.88782, "close_time": 1652497199999}, {"open_time": 1652497200000, "open": 2048.51, "high": 2059.18, "low": 2041.01, "close": 2055.7, "volume": 9.945, "close_time": 1652500799999}, {"open_time": 1652500800000, "open": 2047.14, "high": 2052.6, "low": 2016.5, "close": 2025.26, "volume": 8.9879, "close_time": 1652504399999}, {"open_time": 1652504400000, "open": 2023.05, "high": 2045.11, "low": 2015.53, "close": 2035.77, "volume": 13.18433, "close_time": 1652507999999}, {"open_time": 1652508000000, "open": 2034.77, "high": 2047.3, "low": 2027.16, "close": 2041.72, "volume": 6.21707, "close_time": 1652511599999}, {"open_time": 1652511600000, "open": 2043.26, "high": 2046.99, "low": 2028.47, "close": 2029.37, "volume": 7.85679, "close_time": 1652515199999}, {"open_time": 1652515200000, "open": 2031.59, "high": 2049.7, "low": 2027.55, "close": 2041.98, "volume": 7.54334, "close_time": 1652518799999}, {"open_time": 1652518800000, "open": 2041.7, "high": 2051.72, "low": 2020.83, "close": 2028.76, "volume": 15.64849, "close_time": 1652522399999}, {"open_time": 1652522400000, "open": 2027.23, "high": 2034.02, "low": 2012.0, "close": 2014.81, "volume": 13.36148, "close_time": 1652525999999}, {"open_time": 1652526000000, "open": 2010.82, "high": 2018.26, "low": 1972.24, "close": 1985.28, "volume": 52.348, "close_time": 1652529599999}, {"open_time": 1652529600000, "open": 1983.99, "high": 2000.08, "low": 1973.82, "close": 1983.25, "volume": 4.35613, "close_time": 1652533199999}, {"open_time": 1652533200000, "open": 1986.44, "high": 1986.44, "low": 1956.43, "close": 1963.12, "volume": 22.69604, "close_time": 1652536799999}, {"open_time": 1652536800000, "open": 1961.59, "high": 1972.96, "low": 1951.1, "close": 1972.96, "volume": 16.14221, "close_time": 1652540399999}, {"open_time": 1652540400000, "open": 1972.22, "high": 1987.24, "low": 1961.49, "close": 1961.49, "volume": 16.65967, "close_time": 1652543999999}, {"open_time": 1652544000000, "open": 1970.61, "high": 2027.08, "low": 1955.84, "close": 2009.23, "volume": 26.93667, "close_time": 1652547599999}, {"open_time": 1652547600000, "open": 2006.59, "high": 2018.36, "low": 2000.02, "close": 2018.36, "volume": 79.63256, "close_time": 1652551199999}, {"open_time": 1652551200000, "open": 2015.14, "high": 2032.76, "low": 2012.7, "close": 2013.48, "volume": 27.68972, "close_time": 1652554799999}, {"open_time": 1652554800000, "open": 2010.82, "high": 2017.07, "low": 1989.65, "close": 1996.66, "volume": 57.84397, "close_time": 1652558399999}, {"open_time": 1652558400000, "open": 1995.89, "high": 2018.52, "low": 1993.08, "close": 1999.87, "volume": 24.25454, "close_time": 1652561999999}, {"open_time": 1652562000000, "open": 2002.13, "high": 2045.93, "low": 1993.87, "close": 2026.55, "volume": 55.83331, "close_time": 1652565599999}, {"open_time": 1652565600000, "open": 2032.62, "high": 2062.42, "low": 2023.01, "close": 2053.92, "volume": 33.35881, "close_time": 1652569199999}, {"open_time": 1652569200000, "open": 2057.0, "high": 2066.57, "low": 2042.85, "close": 2055.7, "volume": 23.33558, "close_time": 1652572799999}, {"open_time": 1652572800000, "open": 2056.77, "high": 2078.29, "low": 2047.86, "close": 2051.69, "volume": 44.1606, "close_time": 1652576399999}, {"open_time": 1652576400000, "open": 2054.71, "high": 2056.93, "low": 2032.23, "close": 2045.48, "volume": 45.25999, "close_time": 1652579999999}, {"open_time": 1652580000000, "open": 2040.14, "high": 2048.34, "low": 2022.71, "close": 2031.55, "volume": 22.70952, "close_time": 1652583599999}, {"open_time": 1652583600000, "open": 2032.99, "high": 2034.68, "low": 2000.86, "close": 2014.96, "volume": 35.04275, "close_time": 1652587199999}, {"open_time": 1652587200000, "open": 2014.15, "high": 2021.12, "low": 2003.03, "close": 2014.81, "volume": 20.43787, "close_time": 1652590799999}, {"open_time": 1652590800000, "open": 2011.98, "high": 2036.15, "low": 2006.45, "close": 2033.17, "volume": 21.17273, "close_time": 1652594399999}, {"open_time": 1652594400000, "open": 2036.84, "high": 2040.25, "low": 2023.71, "close": 2036.26, "volume": 10.83323, "close_time": 1652597999999}, {"open_time": 1652598000000, "open": 2040.63, "high": 2048.25, "low": 2034.34, "close": 2034.34, "volume": 22.04153, "close_time": 1652601599999}, {"open_time": 1652601600000, "open": 2038.41, "high": 2038.62, "low": 2018.36, "close": 2022.33, "volume": 14.04054, "close_time": 1652605199999}, {"open_time": 1652605200000, "open": 2020.4, "high": 2037.89, "low": 2020.4, "close": 2035.08, "volume": 14.01016, "close_time": 1652608799999}, {"open_time": 1652608800000, "open": 2036.25, "high": 2055.29, "low": 2027.08, "close": 2054.95, "volume": 28.03131, "close_time": 1652612399999}, {"open_time": 1652612400000, "open": 2054.43, "high": 2085.0, "low": 2049.46, "close": 2083.23, "volume": 66.22679, "close_time": 1652615999999}, {"open_time": 1652616000000, "open": 2082.59, "high": 2098.86, "low": 2076.54, "close": 2081.49, "volume": 34.47214, "close_time": 1652619599999}, {"open_time": 1652619600000, "open": 2082.18, "high": 2083.67, "low": 2066.49, "close": 2070.21, "volume": 17.77693, "close_time": 1652623199999}, {"open_time": 1652623200000, "open": 2070.82, "high": 2070.82, "low": 2054.25, "close": 2067.08, "volume": 44.21576, "close_time": 1652626799999}, {"open_time": 1652626800000, "open": 2068.64, "high": 2082.19, "low": 2049.02, "close": 2064.4, "volume": 15.80196, "close_time": 1652630399999}, {"open_time": 1652630400000, "open": 2064.47, "high": 2088.64, "low": 2058.0, "close": 2082.66, "volume": 15.29411, "close_time": 1652633999999}, {"open_time": 1652634000000, "open": 2080.78, "high": 2091.61, "low": 2065.87, "close": 2065.89, "volume": 11.4495, "close_time": 1652637599999}, {"open_time": 1652637600000, "open": 2067.07, "high": 2095.61, "low": 2067.07, "close": 2088.46, "volume": 35.68122, "close_time": 1652641199999}, {"open_time": 1652641200000, "open": 2085.65, "high": 2105.12, "low": 2080.02, "close": 2103.44, "volume": 63.23695, "close_time": 1652644799999}, {"open_time": 1652644800000, "open": 2105.54, "high": 2134.38, "low": 2096.59, "close": 2132.58, "volume": 98.35828, "close_time": 1652648399999}, {"open_time": 1652648400000, "open": 2133.44, "high": 2139.26, "low": 2118.96, "close": 2134.99, "volume": 30.89886, "close_time": 1652651999999}, {"open_time": 1652652000000, "open": 2138.61, "high": 2164.82, "low": 2129.8, "close": 2129.87, "volume": 101.38943, "close_time": 1652655599999}, {"open_time": 1652655600000, "open": 2130.54, "high": 2153.7, "low": 2128.29, "close": 2146.0, "volume": 36.41148, "close_time": 1652659199999}, {"open_time": 1652659200000, "open": 2143.66, "high": 2143.66, "low": 2117.41, "close": 2120.0, "volume": 52.95705, "close_time": 1652662799999}, {"open_time": 1652662800000, "open": 2121.84, "high": 2127.64, "low": 2088.23, "close": 2090.42, "volume": 106.38829, "close_time": 1652666399999}, {"open_time": 1652666400000, "open": 2091.5, "high": 2091.99, "low": 2075.87, "close": 2087.13, "volume": 208.84307, "close_time": 1652669999999}, {"open_time": 1652670000000, "open": 2086.19, "high": 2087.52, "low": 2067.61, "close": 2077.33, "volume": 134.73767, "close_time": 1652673599999}, {"open_time": 1652673600000, "open": 2075.25, "high": 2081.17, "low": 2063.35, "close": 2071.82, "volume": 108.24257, "close_time": 1652677199999}, {"open_time": 1652677200000, "open": 2071.59, "high": 2081.64, "low": 2065.38, "close": 2067.7, "volume": 24.87276, "close_time": 1652680799999}, {"open_time": 1652680800000, "open": 2066.79, "high": 2066.79, "low": 2002.89, "close": 2008.09, "volume": 234.45497, "close_time": 1652684399999}, {"open_time": 1652684400000, "open": 2005.62, "high": 2025.17, "low": 1992.21, "close": 2010.97, "volume": 87.43465, "close_time": 1652687999999}, {"open_time": 1652688000000, "open": 2010.0, "high": 2028.88, "low": 2008.24, "close": 2026.71, "volume": 50.88879, "close_time": 1652691599999}, {"open_time": 1652691600000, "open": 2021.2, "high": 2021.2, "low": 2000.81, "close": 2007.35, "volume": 39.84103, "close_time": 1652695199999}, {"open_time": 1652695200000, "open": 2005.71, "high": 2051.29, "low": 1982.36, "close": 2049.92, "volume": 67.87275, "close_time": 1652698799999}, {"open_time": 1652698800000, "open": 2048.66, "high": 2051.39, "low": 2030.9, "close": 2030.9, "volume": 59.29534, "close_time": 1652702399999}, {"open_time": 1652702400000, "open": 2034.77, "high": 2059.85, "low": 2005.12, "close": 2029.65, "volume": 191.91719, "close_time": 1652705999999}, {"open_time": 1652706000000, "open": 2026.74, "high": 2045.35, "low": 1993.11, "close": 1995.0, "volume": 158.72676, "close_time": 1652709599999}, {"open_time": 1652709600000, "open": 1993.35, "high": 2028.88, "low": 1985.7, "close": 2001.45, "volume": 92.45523, "close_time": 1652713199999}, {"open_time": 1652713200000, "open": 1998.38, "high": 2022.41, "low": 1994.14, "close": 2014.78, "volume": 62.23077, "close_time": 1652716799999}, {"open_time": 1652716800000, "open": 2012.96, "high": 2020.8, "low": 1979.85, "close": 1991.44, "volume": 106.79964, "close_time": 1652720399999}, {"open_time": 1652720400000, "open": 1990.81, "high": 2023.11, "low": 1990.81, "close": 2022.72, "volume": 36.43298, "close_time": 1652723999999}, {"open_time": 1652724000000, "open": 2021.52, "high": 2040.94, "low": 2020.45, "close": 2036.07, "volume": 40.32129, "close_time": 1652727599999}, {"open_time": 1652727600000, "open": 2036.07, "high": 2045.35, "low": 2005.55, "close": 2006.24, "volume": 67.1031, "close_time": 1652731199999}, {"open_time": 1652731200000, "open": 2007.2, "high": 2034.97, "low": 2005.77, "close": 2034.97, "volume": 20.62397, "close_time": 1652734799999}, {"open_time": 1652734800000, "open": 2036.05, "high": 2052.17, "low": 2035.05, "close": 2041.36, "volume": 38.38894, "close_time": 1652738399999}, {"open_time": 1652738400000, "open": 2050.52, "high": 2056.26, "low": 2029.79, "close": 2029.79, "volume": 56.03088, "close_time": 1652741999999}, {"open_time": 1652742000000, "open": 2033.03, "high": 2035.52, "low": 2018.2, "close": 2021.8, "volume": 28.46179, "close_time": 1652745599999}, {"open_time": 1652745600000, "open": 2022.78, "high": 2051.72, "low": 2019.9, "close": 2048.08, "volume": 62.05365, "close_time": 1652749199999}, {"open_time": 1652749200000, "open": 2050.38, "high": 2050.77, "low": 2026.22, "close": 2039.06, "volume": 61.7738, "close_time": 1652752799999}, {"open_time": 1652752800000, "open": 2037.94, "high": 2049.4, "low": 2032.0, "close": 2046.4, "volume": 34.9116, "close_time": 1652756399999}, {"open_time": 1652756400000, "open": 2045.87, "high": 2079.2, "low": 2043.44, "close": 2073.74, "volume": 129.49475, "close_time": 1652759999999}, {"open_time": 1652760000000, "open": 2073.8, "high": 2082.75, "low": 2065.16, "close": 2075.71, "volume": 55.76197, "close_time": 1652763599999}, {"open_time": 1652763600000, "open": 2077.25, "high": 2083.02, "low": 2068.1, "close": 2081.99, "volume": 87.0524, "close_time": 1652767199999}, {"open_time": 1652767200000, "open": 2082.0, "high": 2094.59, "low": 2073.14, "close": 2089.86, "volume": 28.31643, "close_time": 1652770799999}, {"open_time": 1652770800000, "open": 2089.09, "high": 2092.19, "low": 2069.87, "close": 2070.21, "volume": 14.24573, "close_time": 1652774399999}, {"open_time": 1652774400000, "open": 2070.81, "high": 2097.48, "low": 2070.81, "close": 2085.71, "volume": 43.79503, "close_time": 1652777999999}, {"open_time": 1652778000000, "open": 2084.04, "high": 2097.14, "low": 2083.66, "close": 2090.65, "volume": 47.45338, "close_time": 1652781599999}, {"open_time": 1652781600000, "open": 2090.87, "high": 2090.87, "low": 2080.84, "close": 2083.52, "volume": 40.08956, "close_time": 1652785199999}, {"open_time": 1652785200000, "open": 2083.9, "high": 2089.89, "low": 2077.25, "close": 2080.34, "volume": 76.10403, "close_time": 1652788799999}, {"open_time": 1652788800000, "open": 2078.51, "high": 2103.99, "low": 2078.51, "close": 2100.76, "volume": 126.88379, "close_time": 1652792399999}, {"open_time": 1652792400000, "open": 2097.08, "high": 2122.36, "low": 2079.89, "close": 2100.91, "volume": 80.70295, "close_time": 1652795999999}, {"open_time": 1652796000000, "open": 2100.91, "high": 2100.91, "low": 2051.17, "close": 2055.87, "volume": 139.4227, "close_time": 1652799599999}, {"open_time": 1652799600000, "open": 2055.15, "high": 2067.72, "low": 2045.25, "close": 2062.01, "volume": 113.24812, "close_time": 1652803199999}, {"open_time": 1652803200000, "open": 2060.8, "high": 2062.85, "low": 2037.14, "close": 2060.85, "volume": 79.08144, "close_time": 1652806799999}, {"open_time": 1652806800000, "open": 2055.85, "high": 2068.52, "low": 2055.4, "close": 2060.65, "volume": 105.52582, "close_time": 1652810399999}, {"open_time": 1652810400000, "open": 2057.01, "high": 2071.42, "low": 2007.27, "close": 2028.45, "volume": 119.36617, "close_time": 1652813999999}, {"open_time": 1652814000000, "open": 2027.75, "high": 2063.86, "low": 2025.6, "close": 2047.55, "volume": 85.11022, "close_time": 1652817599999}, {"open_time": 1652817600000, "open": 2043.46, "high": 2063.86, "low": 2043.05, "close": 2054.11, "volume": 48.3879, "close_time": 1652821199999}, {"open_time": 1652821200000, "open": 2052.68, "high": 2091.86, "low": 2050.25, "close": 2089.02, "volume": 39.9941, "close_time": 1652824799999}, {"open_time": 1652824800000, "open": 2086.3, "high": 2095.83, "low": 2071.65, "close": 2080.65, "volume": 68.23879, "close_time": 1652828399999}, {"open_time": 1652828400000, "open": 2085.61, "high": 2103.24, "low": 2085.61, "close": 2089.66, "volume": 72.01783, "close_time": 1652831999999}, {"open_time": 1652832000000, "open": 2091.25, "high": 2110.95, "low": 2089.83, "close": 2091.23, "volume": 62.46147, "close_time": 1652835599999}, {"open_time": 1652835600000, "open": 2091.64, "high": 2092.37, "low": 2065.26, "close": 2068.14, "volume": 107.64954, "close_time": 1652839199999}, {"open_time": 1652839200000, "open": 2066.92, "high": 2072.39, "low": 2060.35, "close": 2071.48, "volume": 85.55608, "close_time": 1652842799999}, {"open_time": 1652842800000, "open": 2070.89, "high": 2071.73, "low": 2033.68, "close": 2039.31, "volume": 133.50081, "close_time": 1652846399999}, {"open_time": 1652846400000, "open": 2038.71, "high": 2045.35, "low": 2029.48, "close": 2033.65, "volume": 61.26618, "close_time": 1652849999999}, {"open_time": 1652850000000, "open": 2032.07, "high": 2048.46, "low": 2031.28, "close": 2048.46, "volume": 51.21341, "close_time": 1652853599999}, {"open_time": 1652853600000, "open": 2048.38, "high": 2052.52, "low": 2019.66, "close": 2020.26, "volume": 85.67398, "close_time": 1652857199999}, {"open_time": 1652857200000, "open": 2020.79, "high": 2039.96, "low": 2018.85, "close": 2038.81, "volume": 60.74764, "close_time": 1652860799999}, {"open_time": 1652860800000, "open": 2037.08, "high": 2041.13, "low": 2024.02, "close": 2034.11, "volume": 25.15887, "close_time": 1652864399999}, {"open_time": 1652864400000, "open": 2034.75, "high": 2037.93, "low": 2023.01, "close": 2035.46, "volume": 44.51288, "close_time": 1652867999999}, {"open_time": 1652868000000, "open": 2036.95, "high": 2048.93, "low": 2034.99, "close": 2040.11, "volume": 21.61474, "close_time": 1652871599999}, {"open_time": 1652871600000, "open": 2040.19, "high": 2041.64, "low": 2024.5, "close": 2030.27, "volume": 77.08876, "close_time": 1652875199999}, {"open_time": 1652875200000, "open": 2031.67, "high": 2034.97, "low": 1993.11, "close": 1998.04, "volume": 110.71219, "close_time": 1652878799999}, {"open_time": 1652878800000, "open": 1996.42, "high": 2004.18, "low": 1981.53, "close": 1986.35, "volume": 129.10947, "close_time": 1652882399999}, {"open_time": 1652882400000, "open": 1985.4, "high": 1999.06, "low": 1966.33, "close": 1975.85, "volume": 100.10614, "close_time": 1652885999999}, {"open_time": 1652886000000, "open": 1975.88, "high": 1975.88, "low": 1944.58, "close": 1956.32, "volume": 104.09647, "close_time": 1652889599999}, {"open_time": 1652889600000, "open": 1954.92, "high": 1977.82, "low": 1936.33, "close": 1975.14, "volume": 149.36323, "close_time": 1652893199999}, {"open_time": 1652893200000, "open": 1977.4, "high": 1977.4, "low": 1955.69, "close": 1960.22, "volume": 107.46259, "close_time": 1652896799999}, {"open_time": 1652896800000, "open": 1960.58, "high": 1971.63, "low": 1951.77, "close": 1969.92, "volume": 57.61646, "close_time": 1652900399999}, {"open_time": 1652900400000, "open": 1973.44, "high": 1992.96, "low": 1968.96, "close": 1984.82, "volume": 85.69476, "close_time": 1652903999999}, {"open_time": 1652904000000, "open": 1979.56, "high": 1979.56, "low": 1946.41, "close": 1964.95, "volume": 78.82795, "close_time": 1652907599999}, {"open_time": 1652907600000, "open": 1965.65, "high": 1972.98, "low": 1954.78, "close": 1957.49, "volume": 30.90999, "close_time": 1652911199999}, {"open_time": 1652911200000, "open": 1958.84, "high": 1974.14, "low": 1944.27, "close": 1947.74, "volume": 70.73028, "close_time": 1652914799999}, {"open_time": 1652914800000, "open": 1949.83, "high": 1958.66, "low": 1909.1, "close": 1914.16, "volume": 85.58909, "close_time": 1652918399999}, {"open_time": 1652918400000, "open": 1915.64, "high": 1946.0, "low": 1909.15, "close": 1930.16, "volume": 111.37448, "close_time": 1652921999999}, {"open_time": 1652922000000, "open": 1933.89, "high": 1945.37, "low": 1904.84, "close": 1909.21, "volume": 95.64129, "close_time": 1652925599999}, {"open_time": 1652925600000, "open": 1909.36, "high": 1952.44, "low": 1903.3, "close": 1944.08, "volume": 225.97457, "close_time": 1652929199999}, {"open_time": 1652929200000, "open": 1945.93, "high": 1968.3, "low": 1943.92, "close": 1953.35, "volume": 138.75728, "close_time": 1652932799999}, {"open_time": 1652932800000, "open": 1955.35, "high": 1966.67, "low": 1947.2, "close": 1948.22, "volume": 46.20732, "close_time": 1652936399999}, {"open_time": 1652936400000, "open": 1949.35, "high": 1957.0, "low": 1944.27, "close": 1947.08, "volume": 49.97943, "close_time": 1652939999999}, {"open_time": 1652940000000, "open": 1947.29, "high": 1972.08, "low": 1946.57, "close": 1965.39, "volume": 123.74331, "close_time": 1652943599999}, {"open_time": 1652943600000, "open": 1966.76, "high": 1967.8, "low": 1941.19, "close": 1951.5, "volume": 116.61893, "close_time": 1652947199999}, {"open_time": 1652947200000, "open": 1950.28, "high": 1957.78, "low": 1932.48, "close": 1932.49, "volume": 120.1826, "close_time": 1652950799999}, {"open_time": 1652950800000, "open": 1932.54, "high": 1939.64, "low": 1914.29, "close": 1929.41, "volume": 149.11863, "close_time": 1652954399999}, {"open_time": 1652954400000, "open": 1928.76, "high": 1945.37, "low": 1922.73, "close": 1942.5, "volume": 85.65144, "close_time": 1652957999999}, {"open_time": 1652958000000, "open": 1937.53, "high": 1968.3, "low": 1932.03, "close": 1966.92, "volume": 83.70511, "close_time": 1652961599999}, {"open_time": 1652961600000, "open": 1967.47, "high": 1967.47, "low": 1951.18, "close": 1951.97, "volume": 124.06232, "close_time": 1652965199999}, {"open_time": 1652965200000, "open": 1954.33, "high": 1990.39, "low": 1942.89, "close": 1960.34, "volume": 233.42796, "close_time": 1652968799999}, {"open_time": 1652968800000, "open": 1959.61, "high": 1987.24, "low": 1959.61, "close": 1977.8, "volume": 131.75427, "close_time": 1652972399999}, {"open_time": 1652972400000, "open": 1981.98, "high": 2039.94, "low": 1974.88, "close": 2023.49, "volume": 260.32175, "close_time": 1652975999999}, {"open_time": 1652976000000, "open": 2023.49, "high": 2028.61, "low": 2008.62, "close": 2012.28, "volume": 131.00113, "close_time": 1652979599999}, {"open_time": 1652979600000, "open": 2012.8, "high": 2018.96, "low": 1996.07, "close": 2012.39, "volume": 53.16493, "close_time": 1652983199999}, {"open_time": 1652983200000, "open": 2016.54, "high": 2020.23, "low": 2006.25, "close": 2013.99, "volume": 25.88909, "close_time": 1652986799999}, {"open_time": 1652986800000, "open": 2017.79, "high": 2018.96, "low": 1990.94, "close": 1997.46, "volume": 55.84263, "close_time": 1652990399999}, {"open_time": 1652990400000, "open": 1993.13, "high": 2015.74, "low": 1993.13, "close": 2015.74, "volume": 29.19375, "close_time": 1652993999999}, {"open_time": 1652994000000, "open": 2012.99, "high": 2027.34, "low": 2011.99, "close": 2016.73, "volume": 29.01207, "close_time": 1652997599999}, {"open_time": 1652997600000, "open": 2015.56, "high": 2015.82, "low": 2000.1, "close": 2005.67, "volume": 148.32557, "close_time": 1653001199999}, {"open_time": 1653001200000, "open": 2009.22, "high": 2026.81, "low": 2007.22, "close": 2019.89, "volume": 68.47261, "close_time": 1653004799999}, {"open_time": 1653004800000, "open": 2018.88, "high": 2020.81, "low": 2006.49, "close": 2014.98, "volume": 23.84774, "close_time": 1653008399999}, {"open_time": 1653008400000, "open": 2015.27, "high": 2052.49, "low": 2003.96, "close": 2037.1, "volume": 121.33495, "close_time": 1653011999999}, {"open_time": 1653012000000, "open": 2036.88, "high": 2037.42, "low": 2016.58, "close": 2028.37, "volume": 62.47464, "close_time": 1653015599999}, {"open_time": 1653015600000, "open": 2031.64, "high": 2032.18, "low": 2020.14, "close": 2024.95, "volume": 51.43351, "close_time": 1653019199999}, {"open_time": 1653019200000, "open": 2023.28, "high": 2033.83, "low": 2012.99, "close": 2020.81, "volume": 60.8376, "close_time": 1653022799999}, {"open_time": 1653022800000, "open": 2019.16, "high": 2027.76, "low": 2015.49, "close": 2027.55, "volume": 36.60538, "close_time": 1653026399999}, {"open_time": 1653026400000, "open": 2026.19, "high": 2028.44, "low": 2001.98, "close": 2014.97, "volume": 58.3999, "close_time": 1653029999999}, {"open_time": 1653030000000, "open": 2013.56, "high": 2032.43, "low": 2011.33, "close": 2025.3, "volume": 73.68368, "close_time": 1653033599999}, {"open_time": 1653033600000, "open": 2026.59, "high": 2036.54, "low": 2023.29, "close": 2028.28, "volume": 66.37523, "close_time": 1653037199999}, {"open_time": 1653037200000, "open": 2027.82, "high": 2043.19, "low": 2023.05, "close": 2039.29, "volume": 73.34664, "close_time": 1653040799999}, {"open_time": 1653040800000, "open": 2038.76, "high": 2048.07, "low": 2035.52, "close": 2048.07, "volume": 43.21637, "close_time": 1653044399999}, {"open_time": 1653044400000, "open": 2045.88, "high": 2063.19, "low": 2037.93, "close": 2053.95, "volume": 97.73168, "close_time": 1653047999999}, {"open_time": 1653048000000, "open": 2054.79, "high": 2056.13, "low": 2025.13, "close": 2035.87, "volume": 49.50375, "close_time": 1653051599999}, {"open_time": 1653051600000, "open": 2037.93, "high": 2053.09, "low": 2028.44, "close": 2044.43, "volume": 75.01489, "close_time": 1653055199999}, {"open_time": 1653055200000, "open": 2044.51, "high": 2044.51, "low": 1980.76, "close": 1983.82, "volume": 116.13963, "close_time": 1653058799999}, {"open_time": 1653058800000, "open": 1985.01, "high": 1985.3, "low": 1952.16, "close": 1961.06, "volume": 144.68457, "close_time": 1653062399999}, {"open_time": 1653062400000, "open": 1960.16, "high": 1961.75, "low": 1923.07, "close": 1935.57, "volume": 148.51757, "close_time": 1653065999999}, {"open_time": 1653066000000, "open": 1931.0, "high": 1943.6, "low": 1925.79, "close": 1943.6, "volume": 89.60628, "close_time": 1653069599999}, {"open_time": 1653069600000, "open": 1937.63, "high": 1947.02, "low": 1923.07, "close": 1941.87, "volume": 55.29868, "close_time": 1653073199999}, {"open_time": 1653073200000, "open": 1941.69, "high": 1971.51, "low": 1937.43, "close": 1968.22, "volume": 52.73518, "close_time": 1653076799999}, {"open_time": 1653076800000, "open": 1970.75, "high": 1975.07, "low": 1957.1, "close": 1959.96, "volume": 44.96947, "close_time": 1653080399999}, {"open_time": 1653080400000, "open": 1959.53, "high": 1972.35, "low": 1959.53, "close": 1960.77, "volume": 31.22829, "close_time": 1653083999999}, {"open_time": 1653084000000, "open": 1958.75, "high": 1970.74, "low": 1953.0, "close": 1953.24, "volume": 42.00545, "close_time": 1653087599999}, {"open_time": 1653087600000, "open": 1955.0, "high": 1977.4, "low": 1955.0, "close": 1958.38, "volume": 36.45201, "close_time": 1653091199999}, {"open_time": 1653091200000, "open": 1960.76, "high": 1973.98, "low": 1956.72, "close": 1962.23, "volume": 27.36315, "close_time": 1653094799999}, {"open_time": 1653094800000, "open": 1964.02, "high": 1964.07, "low": 1937.87, "close": 1951.02, "volume": 35.71443, "close_time": 1653098399999}, {"open_time": 1653098400000, "open": 1954.06, "high": 1963.04, "low": 1944.41, "close": 1960.26, "volume": 21.60219, "close_time": 1653101999999}, {"open_time": 1653102000000, "open": 1960.29, "high": 1969.73, "low": 1950.83, "close": 1969.65, "volume": 35.69832, "close_time": 1653105599999}, {"open_time": 1653105600000, "open": 1970.05, "high": 1970.05, "low": 1963.05, "close": 1964.55, "volume": 25.48857, "close_time": 1653109199999}, {"open_time": 1653109200000, "open": 1966.62, "high": 1969.11, "low": 1961.92, "close": 1968.33, "volume": 52.15472, "close_time": 1653112799999}, {"open_time": 1653112800000, "open": 1967.97, "high": 1974.07, "low": 1962.89, "close": 1970.77, "volume": 21.2709, "close_time": 1653116399999}, {"open_time": 1653116400000, "open": 1972.67, "high": 1986.04, "low": 1965.98, "close": 1980.28, "volume": 48.70206, "close_time": 1653119999999}, {"open_time": 1653120000000, "open": 1978.69, "high": 1987.75, "low": 1977.06, "close": 1978.37, "volume": 37.80746, "close_time": 1653123599999}, {"open_time": 1653123600000, "open": 1978.66, "high": 1978.66, "low": 1966.8, "close": 1971.79, "volume": 41.12328, "close_time": 1653127199999}, {"open_time": 1653127200000, "open": 1974.38, "high": 1978.45, "low": 1966.26, "close": 1971.79, "volume": 64.45505, "close_time": 1653130799999}, {"open_time": 1653130800000, "open": 1968.44, "high": 1971.86, "low": 1956.34, "close": 1969.58, "volume": 47.42973, "close_time": 1653134399999}, {"open_time": 1653134400000, "open": 1969.32, "high": 1975.61, "low": 1962.17, "close": 1969.65, "volume": 43.55774, "close_time": 1653137999999}, {"open_time": 1653138000000, "open": 1970.5, "high": 1977.01, "low": 1964.99, "close": 1972.16, "volume": 13.26336, "close_time": 1653141599999}, {"open_time": 1653141600000, "open": 1969.65, "high": 1981.78, "low": 1958.83, "close": 1977.55, "volume": 101.35884, "close_time": 1653145199999}, {"open_time": 1653145200000, "open": 1975.88, "high": 1985.05, "low": 1964.38, "close": 1980.27, "volume": 75.97328, "close_time": 1653148799999}, {"open_time": 1653148800000, "open": 1979.46, "high": 1990.14, "low": 1977.2, "close": 1981.84, "volume": 48.6029, "close_time": 1653152399999}, {"open_time": 1653152400000, "open": 1984.0, "high": 1985.3, "low": 1972.72, "close": 1978.71, "volume": 31.4468, "close_time": 1653155999999}, {"open_time": 1653156000000, "open": 1976.61, "high": 1984.27, "low": 1976.61, "close": 1983.71, "volume": 9.8304, "close_time": 1653159599999}, {"open_time": 1653159600000, "open": 1985.67, "high": 1989.14, "low": 1977.42, "close": 1983.54, "volume": 26.68042, "close_time": 1653163199999}, {"open_time": 1653163200000, "open": 1981.78, "high": 1985.38, "low": 1973.43, "close": 1976.32, "volume": 28.0075, "close_time": 1653166799999}, {"open_time": 1653166800000, "open": 1976.32, "high": 1980.46, "low": 1967.86, "close": 1967.86, "volume": 35.8969, "close_time": 1653170399999}, {"open_time": 1653170400000, "open": 1967.41, "high": 1973.59, "low": 1965.68, "close": 1972.86, "volume": 13.49746, "close_time": 1653173999999}, {"open_time": 1653174000000, "open": 1974.9, "high": 1981.64, "low": 1973.29, "close": 1975.6, "volume": 4.91032, "close_time": 1653177599999}, {"open_time": 1653177600000, "open": 1975.1, "high": 1980.0, "low": 1972.65, "close": 1978.76, "volume": 6.75417, "close_time": 1653181199999}, {"open_time": 1653181200000, "open": 1982.0, "high": 1984.09, "low": 1979.44, "close": 1979.44, "volume": 19.0685, "close_time": 1653184799999}, {"open_time": 1653184800000, "open": 1979.84, "high": 1980.02, "low": 1972.66, "close": 1975.77, "volume": 18.0592, "close_time": 1653188399999}, {"open_time": 1653188400000, "open": 1974.35, "high": 1981.99, "low": 1972.78, "close": 1974.05, "volume": 96.33393, "close_time": 1653191999999}, {"open_time": 1653192000000, "open": 1971.84, "high": 1974.94, "low": 1966.83, "close": 1966.83, "volume": 41.12194, "close_time": 1653195599999}, {"open_time": 1653195600000, "open": 1966.64, "high": 1974.78, "low": 1966.64, "close": 1972.71, "volume": 11.68789, "close_time": 1653199199999}, {"open_time": 1653199200000, "open": 1973.0, "high": 1976.96, "low": 1970.93, "close": 1975.08, "volume": 10.40223, "close_time": 1653202799999}, {"open_time": 1653202800000, "open": 1974.74, "high": 1976.88, "low": 1970.81, "close": 1976.72, "volume": 17.14695, "close_time": 1653206399999}, {"open_time": 1653206400000, "open": 1976.45, "high": 1985.67, "low": 1974.81, "close": 1983.98, "volume": 19.77971, "close_time": 1653209999999}, {"open_time": 1653210000000, "open": 1987.24, "high": 2032.75, "low": 1986.2, "close": 2027.88, "volume": 126.42993, "close_time": 1653213599999}, {"open_time": 1653213600000, "open": 2027.93, "high": 2037.0, "low": 2024.56, "close": 2028.45, "volume": 49.12324, "close_time": 1653217199999}, {"open_time": 1653217200000, "open": 2027.83, "high": 2034.42, "low": 2012.08, "close": 2016.97, "volume": 66.20777, "close_time": 1653220799999}, {"open_time": 1653220800000, "open": 2017.96, "high": 2032.2, "low": 2017.96, "close": 2028.17, "volume": 41.8579, "close_time": 1653224399999}, {"open_time": 1653224400000, "open": 2027.17, "high": 2027.17, "low": 2017.88, "close": 2020.64, "volume": 30.51547, "close_time": 1653227999999}, {"open_time": 1653228000000, "open": 2021.66, "high": 2027.36, "low": 2016.23, "close": 2017.44, "volume": 46.40257, "close_time": 1653231599999}, {"open_time": 1653231600000, "open": 2019.21, "high": 2020.0, "low": 1991.71, "close": 2004.0, "volume": 89.66611, "close_time": 1653235199999}, {"open_time": 1653235200000, "open": 2005.36, "high": 2012.14, "low": 1993.11, "close": 2009.98, "volume": 57.49289, "close_time": 1653238799999}, {"open_time": 1653238800000, "open": 2008.85, "high": 2021.12, "low": 2005.52, "close": 2008.54, "volume": 51.12963, "close_time": 1653242399999}, {"open_time": 1653242400000, "open": 2006.87, "high": 2015.15, "low": 2002.17, "close": 2014.7, "volume": 15.18871, "close_time": 1653245999999}, {"open_time": 1653246000000, "open": 2016.13, "high": 2017.05, "low": 2006.46, "close": 2006.46, "volume": 7.79887, "close_time": 1653249599999}, {"open_time": 1653249600000, "open": 2009.01, "high": 2018.28, "low": 2006.98, "close": 2008.34, "volume": 19.80439, "close_time": 1653253199999}, {"open_time": 1653253200000, "open": 2007.28, "high": 2020.86, "low": 2006.24, "close": 2019.01, "volume": 50.38721, "close_time": 1653256799999}, {"open_time": 1653256800000, "open": 2020.88, "high": 2048.21, "low": 2020.88, "close": 2034.03, "volume": 70.40296, "close_time": 1653260399999}, {"open_time": 1653260400000, "open": 2039.61, "high": 2055.29, "low": 2039.61, "close": 2042.49, "volume": 40.89102, "close_time": 1653263999999}, {"open_time": 1653264000000, "open": 2043.24, "high": 2056.89, "low": 2037.93, "close": 2042.78, "volume": 56.72066, "close_time": 1653267599999}, {"open_time": 1653267600000, "open": 2040.42, "high": 2042.18, "low": 2030.52, "close": 2033.13, "volume": 79.51673, "close_time": 1653271199999}, {"open_time": 1653271200000, "open": 2033.82, "high": 2034.03, "low": 2019.56, "close": 2028.03, "volume": 89.31094, "close_time": 1653274799999}, {"open_time": 1653274800000, "open": 2030.38, "high": 2035.25, "low": 2028.02, "close": 2028.83, "volume": 27.69573, "close_time": 1653278399999}, {"open_time": 1653278400000, "open": 2030.36, "high": 2037.93, "low": 2026.68, "close": 2027.73, "volume": 27.55453, "close_time": 1653281999999}, {"open_time": 1653282000000, "open": 2028.53, "high": 2043.91, "low": 2027.02, "close": 2043.25, "volume": 25.5955, "close_time": 1653285599999}, {"open_time": 1653285600000, "open": 2043.52, "high": 2060.78, "low": 2040.04, "close": 2057.87, "volume": 60.28378, "close_time": 1653289199999}, {"open_time": 1653289200000, "open": 2058.58, "high": 2081.27, "low": 2050.64, "close": 2068.58, "volume": 89.56153, "close_time": 1653292799999}, {"open_time": 1653292800000, "open": 2067.54, "high": 2074.03, "low": 2052.58, "close": 2055.15, "volume": 159.47774, "close_time": 1653296399999}, {"open_time": 1653296400000, "open": 2055.17, "high": 2071.56, "low": 2053.11, "close": 2067.39, "volume": 70.89527, "close_time": 1653299999999}, {"open_time": 1653300000000, "open": 2067.74, "high": 2076.58, "low": 2065.51, "close": 2073.5, "volume": 56.85285, "close_time": 1653303599999}, {"open_time": 1653303600000, "open": 2073.15, "high": 2085.0, "low": 2064.31, "close": 2069.12, "volume": 113.02178, "close_time": 1653307199999}, {"open_time": 1653307200000, "open": 2070.18, "high": 2088.78, "low": 2063.77, "close": 2063.77, "volume": 73.00418, "close_time": 1653310799999}, {"open_time": 1653310800000, "open": 2063.66, "high": 2076.67, "low": 2045.07, "close": 2057.57, "volume": 104.4007, "close_time": 1653314399999}, {"open_time": 1653314400000, "open": 2057.58, "high": 2066.73, "low": 2035.75, "close": 2057.7, "volume": 71.73461, "close_time": 1653317999999}, {"open_time": 1653318000000, "open": 2062.85, "high": 2075.86, "low": 2062.85, "close": 2066.02, "volume": 48.42147, "close_time": 1653321599999}, {"open_time": 1653321600000, "open": 2064.64, "high": 2078.48, "low": 2052.19, "close": 2057.77, "volume": 100.86513, "close_time": 1653325199999}, {"open_time": 1653325200000, "open": 2058.33, "high": 2059.12, "low": 2045.8, "close": 2050.63, "volume": 34.52925, "close_time": 1653328799999}, {"open_time": 1653328800000, "open": 2051.08, "high": 2059.53, "low": 2028.71, "close": 2033.4, "volume": 43.71569, "close_time": 1653332399999}, {"open_time": 1653332400000, "open": 2028.44, "high": 2031.78, "low": 1978.36, "close": 1982.74, "volume": 150.32783, "close_time": 1653335999999}, {"open_time": 1653336000000, "open": 1981.4, "high": 2005.1, "low": 1977.39, "close": 1998.86, "volume": 255.84348, "close_time": 1653339599999}, {"open_time": 1653339600000, "open": 2001.44, "high": 2004.62, "low": 1993.37, "close": 1993.37, "volume": 46.07816, "close_time": 1653343199999}, {"open_time": 1653343200000, "open": 1991.69, "high": 1991.69, "low": 1960.0, "close": 1983.1, "volume": 32.72532, "close_time": 1653346799999}, {"open_time": 1653346800000, "open": 1976.45, "high": 1977.66, "low": 1957.1, "close": 1973.4, "volume": 75.06003, "close_time": 1653350399999}, {"open_time": 1653350400000, "open": 1972.56, "high": 1987.47, "low": 1969.03, "close": 1980.18, "volume": 95.30074, "close_time": 1653353999999}, {"open_time": 1653354000000, "open": 1979.49, "high": 1988.14, "low": 1975.64, "close": 1985.67, "volume": 25.16347, "close_time": 1653357599999}, {"open_time": 1653357600000, "open": 1986.15, "high": 1989.65, "low": 1981.64, "close": 1984.74, "volume": 25.6244, "close_time": 1653361199999}, {"open_time": 1653361200000, "open": 1984.75, "high": 1990.39, "low": 1984.01, "close": 1989.06, "volume": 32.9418, "close_time": 1653364799999}, {"open_time": 1653364800000, "open": 1987.19, "high": 1993.39, "low": 1982.69, "close": 1988.36, "volume": 36.16723, "close_time": 1653368399999}, {"open_time": 1653368400000, "open": 1986.61, "high": 1988.56, "low": 1980.32, "close": 1981.75, "volume": 30.10821, "close_time": 1653371999999}, {"open_time": 1653372000000, "open": 1982.64, "high": 1987.02, "low": 1974.21, "close": 1980.42, "volume": 47.17912, "close_time": 1653375599999}, {"open_time": 1653375600000, "open": 1980.73, "high": 1986.84, "low": 1975.52, "close": 1984.69, "volume": 58.17817, "close_time": 1653379199999}, {"open_time": 1653379200000, "open": 1984.3, "high": 1984.75, "low": 1961.82, "close": 1963.67, "volume": 62.17917, "close_time": 1653382799999}, {"open_time": 1653382800000, "open": 1964.64, "high": 1975.22, "low": 1953.5, "close": 1972.5, "volume": 63.33282, "close_time": 1653386399999}, {"open_time": 1653386400000, "open": 1972.47, "high": 1977.12, "low": 1968.16, "close": 1976.77, "volume": 50.31835, "close_time": 1653389999999}, {"open_time": 1653390000000, "open": 1977.27, "high": 1984.58, "low": 1961.82, "close": 1966.12, "volume": 81.02557, "close_time": 1653393599999}, {"open_time": 1653393600000, "open": 1965.58, "high": 1969.11, "low": 1950.0, "close": 1965.99, "volume": 35.17015, "close_time": 1653397199999}, {"open_time": 1653397200000, "open": 1967.17, "high": 1967.97, "low": 1927.58, "close": 1930.71, "volume": 115.92219, "close_time": 1653400799999}, {"open_time": 1653400800000, "open": 1927.58, "high": 1943.62, "low": 1913.1, "close": 1935.79, "volume": 156.17667, "close_time": 1653404399999}, {"open_time": 1653404400000, "open": 1935.39, "high": 1974.44, "low": 1930.7, "close": 1967.64, "volume": 166.07564, "close_time": 1653407999999}, {"open_time": 1653408000000, "open": 1965.47, "high": 1976.57, "low": 1951.03, "close": 1958.67, "volume": 127.68534, "close_time": 1653411599999}, {"open_time": 1653411600000, "open": 1955.49, "high": 1961.2, "low": 1936.16, "close": 1960.25, "volume": 57.7229, "close_time": 1653415199999}, {"open_time": 1653415200000, "open": 1960.14, "high": 1972.59, "low": 1940.47, "close": 1945.6, "volume": 45.36159, "close_time": 1653418799999}, {"open_time": 1653418800000, "open": 1945.95, "high": 1969.27, "low": 1943.98, "close": 1961.2, "volume": 75.79584, "close_time": 1653422399999}, {"open_time": 1653422400000, "open": 1963.33, "high": 1972.5, "low": 1951.68, "close": 1969.7, "volume": 41.43827, "close_time": 1653425999999}, {"open_time": 1653426000000, "open": 1970.93, "high": 1986.61, "low": 1970.01, "close": 1982.99, "volume": 53.10713, "close_time": 1653429599999}, {"open_time": 1653429600000, "open": 1986.61, "high": 1987.82, "low": 1980.03, "close": 1983.24, "volume": 22.07116, "close_time": 1653433199999}, {"open_time": 1653433200000, "open": 1982.8, "high": 1991.49, "low": 1975.63, "close": 1979.57, "volume": 37.76278, "close_time": 1653436799999}, {"open_time": 1653436800000, "open": 1979.42, "high": 1986.61, "low": 1973.43, "close": 1974.95, "volume": 25.79353, "close_time": 1653440399999}, {"open_time": 1653440400000, "open": 1973.96, "high": 1987.24, "low": 1970.15, "close": 1986.85, "volume": 30.92965, "close_time": 1653443999999}, {"open_time": 1653444000000, "open": 1989.65, "high": 2019.42, "low": 1981.25, "close": 2015.43, "volume": 124.15131, "close_time": 1653447599999}, {"open_time": 1653447600000, "open": 2017.45, "high": 2021.12, "low": 2008.46, "close": 2012.99, "volume": 72.3414, "close_time": 1653451199999}, {"open_time": 1653451200000, "open": 2014.91, "high": 2014.91, "low": 2003.03, "close": 2005.52, "volume": 30.10928, "close_time": 1653454799999}, {"open_time": 1653454800000, "open": 2005.37, "high": 2011.84, "low": 1985.7, "close": 1987.08, "volume": 28.3871, "close_time": 1653458399999}, {"open_time": 1653458400000, "open": 1987.68, "high": 1989.23, "low": 1973.43, "close": 1982.35, "volume": 51.37943, "close_time": 1653461999999}, {"open_time": 1653462000000, "open": 1980.04, "high": 1987.18, "low": 1974.65, "close": 1977.42, "volume": 23.91787, "close_time": 1653465599999}, {"open_time": 1653465600000, "open": 1977.2, "high": 1981.25, "low": 1961.83, "close": 1975.63, "volume": 45.12673, "close_time": 1653469199999}, {"open_time": 1653469200000, "open": 1977.89, "high": 1978.91, "low": 1965.03, "close": 1976.67, "volume": 27.74058, "close_time": 1653472799999}, {"open_time": 1653472800000, "open": 1974.15, "high": 1977.47, "low": 1962.8, "close": 1963.65, "volume": 15.04734, "close_time": 1653476399999}, {"open_time": 1653476400000, "open": 1962.89, "high": 1967.02, "low": 1942.69, "close": 1944.6, "volume": 54.80942, "close_time": 1653479999999}, {"open_time": 1653480000000, "open": 1943.16, "high": 1959.26, "low": 1932.85, "close": 1957.03, "volume": 93.36569, "close_time": 1653483599999}, {"open_time": 1653483600000, "open": 1958.33, "high": 1984.14, "low": 1950.97, "close": 1973.6, "volume": 86.32493, "close_time": 1653487199999}, {"open_time": 1653487200000, "open": 1973.48, "high": 1983.82, "low": 1962.5, "close": 1967.7, "volume": 57.98255, "close_time": 1653490799999}, {"open_time": 1653490800000, "open": 1970.05, "high": 1975.17, "low": 1955.8, "close": 1966.59, "volume": 53.23681, "close_time": 1653494399999}, {"open_time": 1653494400000, "open": 1963.24, "high": 1967.17, "low": 1944.27, "close": 1954.86, "volume": 66.46714, "close_time": 1653497999999}, {"open_time": 1653498000000, "open": 1953.19, "high": 1965.43, "low": 1952.19, "close": 1962.81, "volume": 56.42082, "close_time": 1653501599999}, {"open_time": 1653501600000, "open": 1963.92, "high": 1981.5, "low": 1947.41, "close": 1976.53, "volume": 128.4877, "close_time": 1653505199999}, {"open_time": 1653505200000, "open": 1976.6, "high": 1979.36, "low": 1949.7, "close": 1951.55, "volume": 58.6798, "close_time": 1653508799999}, {"open_time": 1653508800000, "open": 1949.36, "high": 1962.82, "low": 1949.31, "close": 1961.38, "volume": 32.08545, "close_time": 1653512399999}, {"open_time": 1653512400000, "open": 1959.66, "high": 1968.94, "low": 1953.4, "close": 1968.06, "volume": 35.54157, "close_time": 1653515999999}, {"open_time": 1653516000000, "open": 1969.66, "high": 1970.91, "low": 1960.32, "close": 1963.35, "volume": 31.08345, "close_time": 1653519599999}, {"open_time": 1653519600000, "open": 1962.43, "high": 1962.43, "low": 1940.1, "close": 1942.49, "volume": 74.99969, "close_time": 1653523199999}, {"open_time": 1653523200000, "open": 1943.1, "high": 1965.58, "low": 1940.95, "close": 1958.72, "volume": 80.07186, "close_time": 1653526799999}, {"open_time": 1653526800000, "open": 1960.19, "high": 1960.19, "low": 1943.61, "close": 1944.86, "volume": 28.57131, "close_time": 1653530399999}, {"open_time": 1653530400000, "open": 1945.65, "high": 1956.88, "low": 1943.96, "close": 1952.4, "volume": 37.82459, "close_time": 1653533999999}, {"open_time": 1653534000000, "open": 1952.28, "high": 1952.28, "low": 1933.0, "close": 1950.34, "volume": 119.56813, "close_time": 1653537599999}, {"open_time": 1653537600000, "open": 1946.94, "high": 1950.36, "low": 1936.25, "close": 1938.44, "volume": 26.69123, "close_time": 1653541199999}, {"open_time": 1653541200000, "open": 1938.73, "high": 1944.87, "low": 1921.83, "close": 1926.18, "volume": 65.66468, "close_time": 1653544799999}, {"open_time": 1653544800000, "open": 1925.09, "high": 1928.79, "low": 1910.38, "close": 1923.26, "volume": 87.28702, "close_time": 1653548399999}, {"open_time": 1653548400000, "open": 1922.03, "high": 1928.82, "low": 1912.02, "close": 1928.82, "volume": 51.2456, "close_time": 1653551999999}, {"open_time": 1653552000000, "open": 1926.23, "high": 1927.06, "low": 1815.48, "close": 1830.76, "volume": 338.71731, "close_time": 1653555599999}, {"open_time": 1653555600000, "open": 1831.84, "high": 1849.8, "low": 1821.76, "close": 1835.82, "volume": 113.89877, "close_time": 1653559199999}, {"open_time": 1653559200000, "open": 1836.29, "high": 1844.07, "low": 1830.83, "close": 1831.62, "volume": 53.59852, "close_time": 1653562799999}, {"open_time": 1653562800000, "open": 1830.46, "high": 1833.37, "low": 1799.08, "close": 1817.46, "volume": 202.14502, "close_time": 1653566399999}, {"open_time": 1653566400000, "open": 1815.05, "high": 1830.43, "low": 1796.89, "close": 1812.58, "volume": 187.60396, "close_time": 1653569999999}, {"open_time": 1653570000000, "open": 1810.71, "high": 1820.33, "low": 1736.52, "close": 1810.68, "volume": 584.2324, "close_time": 1653573599999}, {"open_time": 1653573600000, "open": 1811.18, "high": 1858.82, "low": 1810.59, "close": 1852.48, "volume": 184.71216, "close_time": 1653577199999}, {"open_time": 1653577200000, "open": 1854.49, "high": 1874.2, "low": 1849.08, "close": 1863.43, "volume": 149.03485, "close_time": 1653580799999}, {"open_time": 1653580800000, "open": 1861.71, "high": 1906.83, "low": 1861.71, "close": 1882.01, "volume": 256.85377, "close_time": 1653584399999}, {"open_time": 1653584400000, "open": 1884.13, "high": 1885.18, "low": 1868.73, "close": 1876.22, "volume": 72.19075, "close_time": 1653587999999}, {"open_time": 1653588000000, "open": 1876.33, "high": 1877.35, "low": 1857.68, "close": 1862.4, "volume": 62.69104, "close_time": 1653591599999}, {"open_time": 1653591600000, "open": 1861.33, "high": 1863.03, "low": 1826.0, "close": 1826.92, "volume": 99.0687, "close_time": 1653595199999}, {"open_time": 1653595200000, "open": 1826.63, "high": 1835.56, "low": 1812.51, "close": 1827.39, "volume": 128.12631, "close_time": 1653598799999}, {"open_time": 1653598800000, "open": 1830.36, "high": 1847.95, "low": 1828.43, "close": 1832.43, "volume": 73.35956, "close_time": 1653602399999}, {"open_time": 1653602400000, "open": 1833.91, "high": 1844.69, "low": 1818.69, "close": 1821.15, "volume": 52.74051, "close_time": 1653605999999}, {"open_time": 1653606000000, "open": 1819.51, "high": 1828.65, "low": 1789.81, "close": 1793.29, "volume": 129.54192, "close_time": 1653609599999}, {"open_time": 1653609600000, "open": 1790.71, "high": 1808.44, "low": 1771.55, "close": 1773.18, "volume": 158.69752, "close_time": 1653613199999}, {"open_time": 1653613200000, "open": 1774.25, "high": 1780.3, "low": 1736.66, "close": 1740.84, "volume": 266.09368, "close_time": 1653616799999}, {"open_time": 1653616800000, "open": 1739.33, "high": 1766.49, "low": 1730.0, "close": 1752.65, "volume": 409.12788, "close_time": 1653620399999}, {"open_time": 1653620400000, "open": 1753.38, "high": 1779.48, "low": 1751.35, "close": 1767.81, "volume": 164.79602, "close_time": 1653623999999}, {"open_time": 1653624000000, "open": 1767.88, "high": 1776.98, "low": 1742.25, "close": 1742.47, "volume": 140.75678, "close_time": 1653627599999}, {"open_time": 1653627600000, "open": 1747.17, "high": 1758.46, "low": 1713.06, "close": 1734.8, "volume": 189.86772, "close_time": 1653631199999}, {"open_time": 1653631200000, "open": 1734.96, "high": 1776.11, "low": 1723.32, "close": 1771.63, "volume": 239.44724, "close_time": 1653634799999}, {"open_time": 1653634800000, "open": 1775.31, "high": 1797.91, "low": 1763.62, "close": 1764.93, "volume": 233.69441, "close_time": 1653638399999}, {"open_time": 1653638400000, "open": 1763.85, "high": 1788.42, "low": 1751.39, "close": 1765.66, "volume": 144.29095, "close_time": 1653641999999}, {"open_time": 1653642000000, "open": 1766.35, "high": 1786.45, "low": 1762.54, "close": 1784.43, "volume": 53.37937, "close_time": 1653645599999}, {"open_time": 1653645600000, "open": 1783.05, "high": 1786.57, "low": 1757.99, "close": 1759.86, "volume": 52.05713, "close_time": 1653649199999}, {"open_time": 1653649200000, "open": 1761.06, "high": 1788.42, "low": 1756.44, "close": 1771.26, "volume": 164.00538, "close_time": 1653652799999}, {"open_time": 1653652800000, "open": 1772.32, "high": 1821.79, "low": 1764.55, "close": 1810.66, "volume": 194.14877, "close_time": 1653656399999}, {"open_time": 1653656400000, "open": 1812.67, "high": 1821.15, "low": 1795.87, "close": 1819.9, "volume": 113.64595, "close_time": 1653659999999}, {"open_time": 1653660000000, "open": 1816.16, "high": 1816.62, "low": 1763.64, "close": 1768.73, "volume": 101.17206, "close_time": 1653663599999}, {"open_time": 1653663600000, "open": 1768.92, "high": 1778.61, "low": 1756.15, "close": 1764.4, "volume": 139.59291, "close_time": 1653667199999}, {"open_time": 1653667200000, "open": 1764.05, "high": 1773.32, "low": 1740.18, "close": 1746.64, "volume": 87.99809, "close_time": 1653670799999}, {"open_time": 1653670800000, "open": 1746.22, "high": 1758.35, "low": 1725.59, "close": 1731.27, "volume": 186.58117, "close_time": 1653674399999}, {"open_time": 1653674400000, "open": 1731.39, "high": 1735.94, "low": 1715.11, "close": 1728.55, "volume": 104.16084, "close_time": 1653677999999}, {"open_time": 1653678000000, "open": 1728.04, "high": 1768.33, "low": 1722.06, "close": 1751.86, "volume": 94.96739, "close_time": 1653681599999}, {"open_time": 1653681600000, "open": 1751.39, "high": 1770.8, "low": 1744.38, "close": 1744.46, "volume": 138.42307, "close_time": 1653685199999}, {"open_time": 1653685200000, "open": 1747.45, "high": 1752.56, "low": 1732.42, "close": 1737.71, "volume": 23.71355, "close_time": 1653688799999}, {"open_time": 1653688800000, "open": 1731.2, "high": 1755.31, "low": 1728.94, "close": 1744.96, "volume": 15.23304, "close_time": 1653692399999}, {"open_time": 1653692400000, "open": 1744.47, "high": 1745.84, "low": 1704.33, "close": 1725.0, "volume": 88.32707, "close_time": 1653695999999}, {"open_time": 1653696000000, "open": 1727.53, "high": 1748.16, "low": 1723.56, "close": 1745.18, "volume": 22.83926, "close_time": 1653699599999}, {"open_time": 1653699600000, "open": 1748.62, "high": 1751.68, "low": 1727.18, "close": 1729.44, "volume": 45.89751, "close_time": 1653703199999}, {"open_time": 1653703200000, "open": 1728.92, "high": 1740.67, "low": 1722.55, "close": 1729.77, "volume": 82.47182, "close_time": 1653706799999}, {"open_time": 1653706800000, "open": 1727.86, "high": 1765.31, "low": 1722.58, "close": 1762.77, "volume": 110.70501, "close_time": 1653710399999}, {"open_time": 1653710400000, "open": 1761.96, "high": 1766.96, "low": 1755.22, "close": 1762.71, "volume": 32.22645, "close_time": 1653713999999}, {"open_time": 1653714000000, "open": 1760.38, "high": 1782.63, "low": 1755.45, "close": 1770.21, "volume": 99.77154, "close_time": 1653717599999}, {"open_time": 1653717600000, "open": 1771.58, "high": 1774.07, "low": 1765.17, "close": 1768.05, "volume": 64.64155, "close_time": 1653721199999}, {"open_time": 1653721200000, "open": 1766.73, "high": 1768.1, "low": 1759.3, "close": 1766.21, "volume": 57.08028, "close_time": 1653724799999}, {"open_time": 1653724800000, "open": 1766.89, "high": 1770.61, "low": 1749.72, "close": 1761.74, "volume": 99.91669, "close_time": 1653728399999}, {"open_time": 1653728400000, "open": 1759.13, "high": 1764.61, "low": 1751.86, "close": 1757.79, "volume": 27.4011, "close_time": 1653731999999}, {"open_time": 1653732000000, "open": 1758.09, "high": 1762.8, "low": 1751.47, "close": 1760.88, "volume": 84.4094, "close_time": 1653735599999}, {"open_time": 1653735600000, "open": 1760.02, "high": 1787.7, "low": 1760.02, "close": 1774.75, "volume": 84.06341, "close_time": 1653739199999}, {"open_time": 1653739200000, "open": 1772.26, "high": 1793.25, "low": 1769.33, "close": 1787.2, "volume": 63.70077, "close_time": 1653742799999}, {"open_time": 1653742800000, "open": 1788.02, "high": 1799.65, "low": 1781.68, "close": 1787.95, "volume": 132.62657, "close_time": 1653746399999}, {"open_time": 1653746400000, "open": 1789.89, "high": 1791.84, "low": 1778.14, "close": 1780.9, "volume": 73.17229, "close_time": 1653749999999}, {"open_time": 1653750000000, "open": 1781.53, "high": 1808.86, "low": 1778.91, "close": 1796.18, "volume": 87.62963, "close_time": 1653753599999}, {"open_time": 1653753600000, "open": 1793.81, "high": 1799.2, "low": 1772.88, "close": 1774.54, "volume": 92.47574, "close_time": 1653757199999}, {"open_time": 1653757200000, "open": 1773.62, "high": 1790.65, "low": 1759.3, "close": 1775.84, "volume": 122.43858, "close_time": 1653760799999}, {"open_time": 1653760800000, "open": 1777.15, "high": 1790.58, "low": 1777.15, "close": 1789.2, "volume": 58.1509, "close_time": 1653764399999}, {"open_time": 1653764400000, "open": 1787.56, "high": 1799.48, "low": 1782.11, "close": 1793.68, "volume": 30.77744, "close_time": 1653767999999}, {"open_time": 1653768000000, "open": 1793.13, "high": 1793.46, "low": 1786.08, "close": 1792.97, "volume": 16.82625, "close_time": 1653771599999}, {"open_time": 1653771600000, "open": 1795.14, "high": 1797.51, "low": 1784.77, "close": 1784.77, "volume": 44.61763, "close_time": 1653775199999}, {"open_time": 1653775200000, "open": 1783.6, "high": 1787.56, "low": 1779.27, "close": 1784.43, "volume": 14.40029, "close_time": 1653778799999}, {"open_time": 1653778800000, "open": 1784.62, "high": 1805.57, "low": 1784.62, "close": 1792.14, "volume": 74.42471, "close_time": 1653782399999}, {"open_time": 1653782400000, "open": 1792.58, "high": 1795.39, "low": 1786.98, "close": 1789.8, "volume": 67.31361, "close_time": 1653785999999}, {"open_time": 1653786000000, "open": 1789.56, "high": 1790.44, "low": 1773.96, "close": 1776.13, "volume": 84.95111, "close_time": 1653789599999}, {"open_time": 1653789600000, "open": 1775.59, "high": 1776.56, "low": 1761.42, "close": 1768.36, "volume": 75.96822, "close_time": 1653793199999}, {"open_time": 1653793200000, "open": 1767.51, "high": 1777.53, "low": 1765.26, "close": 1777.53, "volume": 27.1699, "close_time": 1653796799999}, {"open_time": 1653796800000, "open": 1776.56, "high": 1778.51, "low": 1770.62, "close": 1775.85, "volume": 22.09362, "close_time": 1653800399999}, {"open_time": 1653800400000, "open": 1775.84, "high": 1784.33, "low": 1775.84, "close": 1784.19, "volume": 16.41475, "close_time": 1653803999999}, {"open_time": 1653804000000, "open": 1785.18, "high": 1789.3, "low": 1778.52, "close": 1782.54, "volume": 15.86722, "close_time": 1653807599999}, {"open_time": 1653807600000, "open": 1784.0, "high": 1785.88, "low": 1779.34, "close": 1783.74, "volume": 14.86978, "close_time": 1653811199999}, {"open_time": 1653811200000, "open": 1783.01, "high": 1796.28, "low": 1780.72, "close": 1785.77, "volume": 84.31218, "close_time": 1653814799999}, {"open_time": 1653814800000, "open": 1783.74, "high": 1783.74, "low": 1775.55, "close": 1778.22, "volume": 39.25541, "close_time": 1653818399999}, {"open_time": 1653818400000, "open": 1780.13, "high": 1799.75, "low": 1780.13, "close": 1793.75, "volume": 90.9342, "close_time": 1653821999999}, {"open_time": 1653822000000, "open": 1796.68, "high": 1803.72, "low": 1792.82, "close": 1802.68, "volume": 27.35699, "close_time": 1653825599999}, {"open_time": 1653825600000, "open": 1802.97, "high": 1820.33, "low": 1800.5, "close": 1815.23, "volume": 104.0275, "close_time": 1653829199999}, {"open_time": 1653829200000, "open": 1815.28, "high": 1826.47, "low": 1808.23, "close": 1810.27, "volume": 75.83918, "close_time": 1653832799999}, {"open_time": 1653832800000, "open": 1807.24, "high": 1812.56, "low": 1804.72, "close": 1804.72, "volume": 16.11691, "close_time": 1653836399999}, {"open_time": 1653836400000, "open": 1804.81, "high": 1804.81, "low": 1793.27, "close": 1797.45, "volume": 41.37761, "close_time": 1653839999999}, {"open_time": 1653840000000, "open": 1798.55, "high": 1810.13, "low": 1797.71, "close": 1802.0, "volume": 41.07726, "close_time": 1653843599999}, {"open_time": 1653843600000, "open": 1803.02, "high": 1809.13, "low": 1795.87, "close": 1798.06, "volume": 99.61646, "close_time": 1653847199999}, {"open_time": 1653847200000, "open": 1798.29, "high": 1805.37, "low": 1793.72, "close": 1793.72, "volume": 46.29448, "close_time": 1653850799999}, {"open_time": 1653850800000, "open": 1793.72, "high": 1793.72, "low": 1785.22, "close": 1786.48, "volume": 27.79811, "close_time": 1653854399999}, {"open_time": 1653854400000, "open": 1787.19, "high": 1797.68, "low": 1787.19, "close": 1794.4, "volume": 80.13029, "close_time": 1653857999999}, {"open_time": 1653858000000, "open": 1796.97, "high": 1806.27, "low": 1793.7, "close": 1804.68, "volume": 36.99905, "close_time": 1653861599999}, {"open_time": 1653861600000, "open": 1806.1, "high": 1825.64, "low": 1796.55, "close": 1810.67, "volume": 85.18148, "close_time": 1653865199999}, {"open_time": 1653865200000, "open": 1810.92, "high": 1817.69, "low": 1808.68, "close": 1812.53, "volume": 35.3244, "close_time": 1653868799999}, {"open_time": 1653868800000, "open": 1813.64, "high": 1813.64, "low": 1803.42, "close": 1805.74, "volume": 37.74426, "close_time": 1653872399999}, {"open_time": 1653872400000, "open": 1806.89, "high": 1846.25, "low": 1806.89, "close": 1846.25, "volume": 132.98647, "close_time": 1653875999999}, {"open_time": 1653876000000, "open": 1845.75, "high": 1883.62, "low": 1844.34, "close": 1875.34, "volume": 191.95348, "close_time": 1653879599999}, {"open_time": 1653879600000, "open": 1877.09, "high": 1889.39, "low": 1870.85, "close": 1880.13, "volume": 137.80823, "close_time": 1653883199999}, {"open_time": 1653883200000, "open": 1881.22, "high": 1884.47, "low": 1870.39, "close": 1875.24, "volume": 57.46484, "close_time": 1653886799999}, {"open_time": 1653886800000, "open": 1874.92, "high": 1899.39, "low": 1874.06, "close": 1898.86, "volume": 149.81222, "close_time": 1653890399999}, {"open_time": 1653890400000, "open": 1899.2, "high": 1917.41, "low": 1893.44, "close": 1906.38, "volume": 144.49709, "close_time": 1653893999999}, {"open_time": 1653894000000, "open": 1906.94, "high": 1913.43, "low": 1899.79, "close": 1907.94, "volume": 60.51775, "close_time": 1653897599999}, {"open_time": 1653897600000, "open": 1908.67, "high": 1911.08, "low": 1901.54, "close": 1908.43, "volume": 52.40005, "close_time": 1653901199999}, {"open_time": 1653901200000, "open": 1908.51, "high": 1910.62, "low": 1897.41, "close": 1903.31, "volume": 72.68533, "close_time": 1653904799999}, {"open_time": 1653904800000, "open": 1903.31, "high": 1908.11, "low": 1891.97, "close": 1893.55, "volume": 75.6978, "close_time": 1653908399999}, {"open_time": 1653908400000, "open": 1894.54, "high": 1907.36, "low": 1891.18, "close": 1902.78, "volume": 25.90552, "close_time": 1653911999999}, {"open_time": 1653912000000, "open": 1902.2, "high": 1914.34, "low": 1873.11, "close": 1889.3, "volume": 96.58288, "close_time": 1653915599999}, {"open_time": 1653915600000, "open": 1888.49, "high": 1893.77, "low": 1875.21, "close": 1892.76, "volume": 60.44717, "close_time": 1653919199999}, {"open_time": 1653919200000, "open": 1892.86, "high": 1922.84, "low": 1892.86, "close": 1895.8, "volume": 59.72929, "close_time": 1653922799999}, {"open_time": 1653922800000, "open": 1894.8, "high": 1914.87, "low": 1894.8, "close": 1911.77, "volume": 81.79711, "close_time": 1653926399999}, {"open_time": 1653926400000, "open": 1915.0, "high": 1934.41, "low": 1906.58, "close": 1918.49, "volume": 88.49768, "close_time": 1653929999999}, {"open_time": 1653930000000, "open": 1915.75, "high": 1934.73, "low": 1913.37, "close": 1926.48, "volume": 50.57559, "close_time": 1653933599999}, {"open_time": 1653933600000, "open": 1927.57, "high": 1927.73, "low": 1918.65, "close": 1921.21, "volume": 40.28214, "close_time": 1653937199999}, {"open_time": 1653937200000, "open": 1920.5, "high": 1932.41, "low": 1911.57, "close": 1920.31, "volume": 61.49516, "close_time": 1653940799999}, {"open_time": 1653940800000, "open": 1918.09, "high": 1957.87, "low": 1913.49, "close": 1953.83, "volume": 205.79153, "close_time": 1653944399999}, {"open_time": 1653944400000, "open": 1955.36, "high": 2000.0, "low": 1947.73, "close": 1991.58, "volume": 155.19743, "close_time": 1653947999999}, {"open_time": 1653948000000, "open": 1994.94, "high": 1999.56, "low": 1978.66, "close": 1999.31, "volume": 122.93494, "close_time": 1653951599999}, {"open_time": 1653951600000, "open": 1999.56, "high": 2012.08, "low": 1985.7, "close": 1998.1, "volume": 173.17338, "close_time": 1653955199999}, {"open_time": 1653955200000, "open": 1999.35, "high": 2015.54, "low": 1980.3, "close": 1993.5, "volume": 414.86279, "close_time": 1653958799999}, {"open_time": 1653958800000, "open": 1991.17, "high": 1993.33, "low": 1977.71, "close": 1986.52, "volume": 110.08361, "close_time": 1653962399999}, {"open_time": 1653962400000, "open": 1986.17, "high": 1999.45, "low": 1982.39, "close": 1996.82, "volume": 61.50794, "close_time": 1653965999999}, {"open_time": 1653966000000, "open": 1996.63, "high": 2003.52, "low": 1986.44, "close": 1994.9, "volume": 140.42402, "close_time": 1653969599999}, {"open_time": 1653969600000, "open": 1994.67, "high": 1995.79, "low": 1983.63, "close": 1983.63, "volume": 81.63361, "close_time": 1653973199999}, {"open_time": 1653973200000, "open": 1986.21, "high": 1988.49, "low": 1978.41, "close": 1979.0, "volume": 47.96346, "close_time": 1653976799999}, {"open_time": 1653976800000, "open": 1977.75, "high": 1978.8, "low": 1959.5, "close": 1966.82, "volume": 149.00418, "close_time": 1653980399999}, {"open_time": 1653980400000, "open": 1967.33, "high": 1975.25, "low": 1965.5, "close": 1971.03, "volume": 66.58976, "close_time": 1653983999999}, {"open_time": 1653984000000, "open": 1970.79, "high": 1984.36, "low": 1970.54, "close": 1971.29, "volume": 114.65468, "close_time": 1653987599999}, {"open_time": 1653987600000, "open": 1971.24, "high": 1971.81, "low": 1958.91, "close": 1965.51, "volume": 67.17772, "close_time": 1653991199999}, {"open_time": 1653991200000, "open": 1965.99, "high": 1975.22, "low": 1963.08, "close": 1972.96, "volume": 151.16075, "close_time": 1653994799999}, {"open_time": 1653994800000, "open": 1973.14, "high": 1985.05, "low": 1973.14, "close": 1977.81, "volume": 444.59209, "close_time": 1653998399999}, {"open_time": 1653998400000, "open": 1975.31, "high": 1980.0, "low": 1959.2, "close": 1964.22, "volume": 117.4191, "close_time": 1654001999999}, {"open_time": 1654002000000, "open": 1964.81, "high": 1986.85, "low": 1936.56, "close": 1945.77, "volume": 178.16347, "close_time": 1654005599999}, {"open_time": 1654005600000, "open": 1937.96, "high": 1965.43, "low": 1930.0, "close": 1959.69, "volume": 69.86607, "close_time": 1654009199999}, {"open_time": 1654009200000, "open": 1963.78, "high": 1995.41, "low": 1947.41, "close": 1987.93, "volume": 66.5197, "close_time": 1654012799999}, {"open_time": 1654012800000, "open": 1989.35, "high": 1999.56, "low": 1961.49, "close": 1973.91, "volume": 120.28069, "close_time": 1654016399999}, {"open_time": 1654016400000, "open": 1974.01, "high": 1979.17, "low": 1952.31, "close": 1964.69, "volume": 98.1197, "close_time": 1654019999999}, {"open_time": 1654020000000, "open": 1965.14, "high": 1970.74, "low": 1926.2, "close": 1935.4, "volume": 116.98887, "close_time": 1654023599999}, {"open_time": 1654023600000, "open": 1933.56, "high": 1945.08, "low": 1928.04, "close": 1936.56, "volume": 73.19761, "close_time": 1654027199999}, {"open_time": 1654027200000, "open": 1937.08, "high": 1953.6, "low": 1934.79, "close": 1953.6, "volume": 64.83574, "close_time": 1654030799999}, {"open_time": 1654030800000, "open": 1953.32, "high": 1954.49, "low": 1942.65, "close": 1945.86, "volume": 37.33249, "close_time": 1654034399999}, {"open_time": 1654034400000, "open": 1944.37, "high": 1959.1, "low": 1941.72, "close": 1958.07, "volume": 54.87654, "close_time": 1654037999999}, {"open_time": 1654038000000, "open": 1958.53, "high": 1958.53, "low": 1939.16, "close": 1940.77, "volume": 78.86512, "close_time": 1654041599999}, {"open_time": 1654041600000, "open": 1942.55, "high": 1958.77, "low": 1930.61, "close": 1955.0, "volume": 171.97883, "close_time": 1654045199999}, {"open_time": 1654045200000, "open": 1953.95, "high": 1953.95, "low": 1942.1, "close": 1948.06, "volume": 66.20726, "close_time": 1654048799999}, {"open_time": 1654048800000, "open": 1946.89, "high": 1946.89, "low": 1931.25, "close": 1940.92, "volume": 82.56497, "close_time": 1654052399999}, {"open_time": 1654052400000, "open": 1939.37, "high": 1939.37, "low": 1927.58, "close": 1930.02, "volume": 90.10953, "close_time": 1654055999999}, {"open_time": 1654056000000, "open": 1933.98, "high": 1936.36, "low": 1914.25, "close": 1934.34, "volume": 134.85945, "close_time": 1654059599999}, {"open_time": 1654059600000, "open": 1935.61, "high": 1937.62, "low": 1922.9, "close": 1931.3, "volume": 29.21498, "close_time": 1654063199999}, {"open_time": 1654063200000, "open": 1931.99, "high": 1940.26, "low": 1931.99, "close": 1937.27, "volume": 90.85565, "close_time": 1654066799999}, {"open_time": 1654066800000, "open": 1936.72, "high": 1945.08, "low": 1930.32, "close": 1930.85, "volume": 78.88585, "close_time": 1654070399999}, {"open_time": 1654070400000, "open": 1930.71, "high": 1938.63, "low": 1924.43, "close": 1935.21, "volume": 60.0691, "close_time": 1654073999999}, {"open_time": 1654074000000, "open": 1935.96, "high": 1944.34, "low": 1933.08, "close": 1944.34, "volume": 41.68801, "close_time": 1654077599999}, {"open_time": 1654077600000, "open": 1943.62, "high": 1944.76, "low": 1934.67, "close": 1935.74, "volume": 59.60346, "close_time": 1654081199999}, {"open_time": 1654081200000, "open": 1935.72, "high": 1942.56, "low": 1927.12, "close": 1939.0, "volume": 50.04797, "close_time": 1654084799999}, {"open_time": 1654084800000, "open": 1939.25, "high": 1963.59, "low": 1932.69, "close": 1955.84, "volume": 82.20535, "close_time": 1654088399999}, {"open_time": 1654088400000, "open": 1950.54, "high": 1971.52, "low": 1946.99, "close": 1964.31, "volume": 131.36123, "close_time": 1654091999999}, {"open_time": 1654092000000, "open": 1964.21, "high": 1967.91, "low": 1893.13, "close": 1910.24, "volume": 289.02943, "close_time": 1654095599999}, {"open_time": 1654095600000, "open": 1908.93, "high": 1912.63, "low": 1879.17, "close": 1881.97, "volume": 316.5856, "close_time": 1654099199999}, {"open_time": 1654099200000, "open": 1879.97, "high": 1879.97, "low": 1851.28, "close": 1857.11, "volume": 354.70735, "close_time": 1654102799999}, {"open_time": 1654102800000, "open": 1856.05, "high": 1858.9, "low": 1827.39, "close": 1845.91, "volume": 158.09366, "close_time": 1654106399999}, {"open_time": 1654106400000, "open": 1847.52, "high": 1854.12, "low": 1817.42, "close": 1818.86, "volume": 123.70442, "close_time": 1654109999999}, {"open_time": 1654110000000, "open": 1818.57, "high": 1829.36, "low": 1808.4, "close": 1821.41, "volume": 145.50118, "close_time": 1654113599999}, {"open_time": 1654113600000, "open": 1821.0, "high": 1823.41, "low": 1765.66, "close": 1794.79, "volume": 184.20855, "close_time": 1654117199999}, {"open_time": 1654117200000, "open": 1791.46, "high": 1806.98, "low": 1791.46, "close": 1799.96, "volume": 71.25973, "close_time": 1654120799999}, {"open_time": 1654120800000, "open": 1796.14, "high": 1819.99, "low": 1792.83, "close": 1817.34, "volume": 45.85111, "close_time": 1654124399999}, {"open_time": 1654124400000, "open": 1816.37, "high": 1843.6, "low": 1816.37, "close": 1818.2, "volume": 121.22315, "close_time": 1654127999999}, {"open_time": 1654128000000, "open": 1816.71, "high": 1825.82, "low": 1805.91, "close": 1816.2, "volume": 183.35794, "close_time": 1654131599999}, {"open_time": 1654131600000, "open": 1813.25, "high": 1833.86, "low": 1813.24, "close": 1824.83, "volume": 87.49575, "close_time": 1654135199999}, {"open_time": 1654135200000, "open": 1824.6, "high": 1835.12, "low": 1820.65, "close": 1830.79, "volume": 151.26122, "close_time": 1654138799999}, {"open_time": 1654138800000, "open": 1831.72, "high": 1832.32, "low": 1810.3, "close": 1812.77, "volume": 125.02147, "close_time": 1654142399999}, {"open_time": 1654142400000, "open": 1815.08, "high": 1817.75, "low": 1800.96, "close": 1815.19, "volume": 79.47113, "close_time": 1654145999999}, {"open_time": 1654146000000, "open": 1816.99, "high": 1824.4, "low": 1804.81, "close": 1821.82, "volume": 72.61472, "close_time": 1654149599999}, {"open_time": 1654149600000, "open": 1822.58, "high": 1825.23, "low": 1811.77, "close": 1824.38, "volume": 26.09389, "close_time": 1654153199999}, {"open_time": 1654153200000, "open": 1825.59, "high": 1837.14, "low": 1819.16, "close": 1825.91, "volume": 132.04025, "close_time": 1654156799999}, {"open_time": 1654156800000, "open": 1825.27, "high": 1833.0, "low": 1822.12, "close": 1822.5, "volume": 120.30488, "close_time": 1654160399999}, {"open_time": 1654160400000, "open": 1821.97, "high": 1829.08, "low": 1813.55, "close": 1819.24, "volume": 49.4837, "close_time": 1654163999999}, {"open_time": 1654164000000, "open": 1822.27, "high": 1839.51, "low": 1814.77, "close": 1830.29, "volume": 64.16202, "close_time": 1654167599999}, {"open_time": 1654167600000, "open": 1828.94, "high": 1843.27, "low": 1824.0, "close": 1840.63, "volume": 65.0002, "close_time": 1654171199999}, {"open_time": 1654171200000, "open": 1838.85, "high": 1838.85, "low": 1825.63, "close": 1827.98, "volume": 81.0509, "close_time": 1654174799999}, {"open_time": 1654174800000, "open": 1828.99, "high": 1828.99, "low": 1782.26, "close": 1800.19, "volume": 354.62312, "close_time": 1654178399999}, {"open_time": 1654178400000, "open": 1799.11, "high": 1817.6, "low": 1786.98, "close": 1804.7, "volume": 205.47586, "close_time": 1654181999999}, {"open_time": 1654182000000, "open": 1803.12, "high": 1829.89, "low": 1802.48, "close": 1817.67, "volume": 150.28195, "close_time": 1654185599999}, {"open_time": 1654185600000, "open": 1817.7, "high": 1833.68, "low": 1813.55, "close": 1825.48, "volume": 87.53084, "close_time": 1654189199999}, {"open_time": 1654189200000, "open": 1828.41, "high": 1832.24, "low": 1814.87, "close": 1816.55, "volume": 57.78624, "close_time": 1654192799999}, {"open_time": 1654192800000, "open": 1818.21, "high": 1828.76, "low": 1800.0, "close": 1808.0, "volume": 113.10718, "close_time": 1654196399999}, {"open_time": 1654196400000, "open": 1809.95, "high": 1822.63, "low": 1802.88, "close": 1820.07, "volume": 51.24192, "close_time": 1654199999999}, {"open_time": 1654200000000, "open": 1821.17, "high": 1829.87, "low": 1820.07, "close": 1824.18, "volume": 48.0573, "close_time": 1654203599999}, {"open_time": 1654203600000, "open": 1823.14, "high": 1831.53, "low": 1823.14, "close": 1831.43, "volume": 44.18768, "close_time": 1654207199999}, {"open_time": 1654207200000, "open": 1830.36, "high": 1853.27, "low": 1824.58, "close": 1834.85, "volume": 35.24411, "close_time": 1654210799999}, {"open_time": 1654210800000, "open": 1834.35, "high": 1844.51, "low": 1832.56, "close": 1833.97, "volume": 55.63108, "close_time": 1654214399999}, {"open_time": 1654214400000, "open": 1835.59, "high": 1835.59, "low": 1822.81, "close": 1826.35, "volume": 101.40139, "close_time": 1654217999999}, {"open_time": 1654218000000, "open": 1826.35, "high": 1843.6, "low": 1824.97, "close": 1839.78, "volume": 98.01009, "close_time": 1654221599999}, {"open_time": 1654221600000, "open": 1841.16, "high": 1843.44, "low": 1831.14, "close": 1831.41, "volume": 50.00237, "close_time": 1654225199999}, {"open_time": 1654225200000, "open": 1832.04, "high": 1833.35, "low": 1826.96, "close": 1829.07, "volume": 40.97013, "close_time": 1654228799999}, {"open_time": 1654228800000, "open": 1826.93, "high": 1829.34, "low": 1816.71, "close": 1817.07, "volume": 80.82745, "close_time": 1654232399999}, {"open_time": 1654232400000, "open": 1818.16, "high": 1827.86, "low": 1817.18, "close": 1825.6, "volume": 76.95438, "close_time": 1654235999999}, {"open_time": 1654236000000, "open": 1824.1, "high": 1825.84, "low": 1811.63, "close": 1811.63, "volume": 38.41676, "close_time": 1654239599999}, {"open_time": 1654239600000, "open": 1814.28, "high": 1819.68, "low": 1807.24, "close": 1814.96, "volume": 14.09072, "close_time": 1654243199999}, {"open_time": 1654243200000, "open": 1811.61, "high": 1820.68, "low": 1807.43, "close": 1810.99, "volume": 29.64253, "close_time": 1654246799999}, {"open_time": 1654246800000, "open": 1809.19, "high": 1813.37, "low": 1792.33, "close": 1795.45, "volume": 77.79366, "close_time": 1654250399999}, {"open_time": 1654250400000, "open": 1799.17, "high": 1800.27, "low": 1757.06, "close": 1759.27, "volume": 133.44489, "close_time": 1654253999999}, {"open_time": 1654254000000, "open": 1760.91, "high": 1774.07, "low": 1753.81, "close": 1762.02, "volume": 98.38105, "close_time": 1654257599999}, {"open_time": 1654257600000, "open": 1761.66, "high": 1778.61, "low": 1736.74, "close": 1745.33, "volume": 166.9326, "close_time": 1654261199999}, {"open_time": 1654261200000, "open": 1743.37, "high": 1770.92, "low": 1742.16, "close": 1767.51, "volume": 176.75586, "close_time": 1654264799999}, {"open_time": 1654264800000, "open": 1769.22, "high": 1774.07, "low": 1749.59, "close": 1769.93, "volume": 39.92383, "close_time": 1654268399999}, {"open_time": 1654268400000, "open": 1766.82, "high": 1772.9, "low": 1758.34, "close": 1764.04, "volume": 35.6952, "close_time": 1654271999999}, {"open_time": 1654272000000, "open": 1764.59, "high": 1766.55, "low": 1749.82, "close": 1763.03, "volume": 38.58349, "close_time": 1654275599999}, {"open_time": 1654275600000, "open": 1761.66, "high": 1766.54, "low": 1747.13, "close": 1752.14, "volume": 43.08579, "close_time": 1654279199999}, {"open_time": 1654279200000, "open": 1748.38, "high": 1754.35, "low": 1743.08, "close": 1748.43, "volume": 24.54118, "close_time": 1654282799999}, {"open_time": 1654282800000, "open": 1750.26, "high": 1755.52, "low": 1745.83, "close": 1751.03, "volume": 30.59293, "close_time": 1654286399999}, {"open_time": 1654286400000, "open": 1750.84, "high": 1764.52, "low": 1750.84, "close": 1758.83, "volume": 77.18005, "close_time": 1654289999999}, {"open_time": 1654290000000, "open": 1759.84, "high": 1793.88, "low": 1759.84, "close": 1786.91, "volume": 40.32062, "close_time": 1654293599999}, {"open_time": 1654293600000, "open": 1787.25, "high": 1794.51, "low": 1779.09, "close": 1780.66, "volume": 28.38324, "close_time": 1654297199999}, {"open_time": 1654297200000, "open": 1783.14, "high": 1783.36, "low": 1770.48, "close": 1775.72, "volume": 28.25516, "close_time": 1654300799999}, {"open_time": 1654300800000, "open": 1775.25, "high": 1779.33, "low": 1770.13, "close": 1774.12, "volume": 31.17865, "close_time": 1654304399999}, {"open_time": 1654304400000, "open": 1776.62, "high": 1776.62, "low": 1758.35, "close": 1759.95, "volume": 42.4273, "close_time": 1654307999999}, {"open_time": 1654308000000, "open": 1758.81, "high": 1761.37, "low": 1748.62, "close": 1753.94, "volume": 61.52863, "close_time": 1654311599999}, {"open_time": 1654311600000, "open": 1754.65, "high": 1758.04, "low": 1751.56, "close": 1753.0, "volume": 27.63662, "close_time": 1654315199999}, {"open_time": 1654315200000, "open": 1752.38, "high": 1769.93, "low": 1752.29, "close": 1769.02, "volume": 19.79873, "close_time": 1654318799999}, {"open_time": 1654318800000, "open": 1769.02, "high": 1769.64, "low": 1765.59, "close": 1769.64, "volume": 19.537, "close_time": 1654322399999}, {"open_time": 1654322400000, "open": 1768.32, "high": 1774.26, "low": 1768.32, "close": 1769.78, "volume": 15.34755, "close_time": 1654325999999}, {"open_time": 1654326000000, "open": 1769.39, "high": 1770.87, "low": 1764.86, "close": 1768.67, "volume": 20.87402, "close_time": 1654329599999}, {"open_time": 1654329600000, "open": 1769.5, "high": 1776.47, "low": 1767.14, "close": 1776.47, "volume": 15.17215, "close_time": 1654333199999}, {"open_time": 1654333200000, "open": 1774.79, "high": 1779.56, "low": 1770.39, "close": 1771.54, "volume": 10.34925, "close_time": 1654336799999}, {"open_time": 1654336800000, "open": 1774.56, "high": 1778.45, "low": 1772.34, "close": 1773.66, "volume": 33.14701, "close_time": 1654340399999}, {"open_time": 1654340400000, "open": 1772.47, "high": 1773.07, "low": 1763.59, "close": 1767.38, "volume": 11.7643, "close_time": 1654343999999}, {"open_time": 1654344000000, "open": 1766.0, "high": 1772.46, "low": 1757.57, "close": 1759.68, "volume": 26.69974, "close_time": 1654347599999}, {"open_time": 1654347600000, "open": 1765.78, "high": 1767.19, "low": 1760.35, "close": 1765.24, "volume": 18.55821, "close_time": 1654351199999}, {"open_time": 1654351200000, "open": 1765.66, "high": 1788.58, "low": 1758.43, "close": 1775.57, "volume": 74.69712, "close_time": 1654354799999}, {"open_time": 1654354800000, "open": 1779.59, "high": 1781.63, "low": 1775.22, "close": 1778.39, "volume": 20.50025, "close_time": 1654358399999}, {"open_time": 1654358400000, "open": 1777.84, "high": 1779.1, "low": 1771.85, "close": 1771.85, "volume": 20.10484, "close_time": 1654361999999}, {"open_time": 1654362000000, "open": 1773.55, "high": 1778.2, "low": 1767.82, "close": 1776.46, "volume": 20.77828, "close_time": 1654365599999}, {"open_time": 1654365600000, "open": 1777.43, "high": 1781.71, "low": 1776.97, "close": 1778.23, "volume": 10.4235, "close_time": 1654369199999}, {"open_time": 1654369200000, "open": 1778.24, "high": 1779.14, "low": 1770.13, "close": 1771.8, "volume": 13.2589, "close_time": 1654372799999}, {"open_time": 1654372800000, "open": 1771.13, "high": 1777.19, "low": 1770.94, "close": 1777.1, "volume": 31.48282, "close_time": 1654376399999}, {"open_time": 1654376400000, "open": 1777.6, "high": 1786.01, "low": 1776.74, "close": 1784.44, "volume": 37.66035, "close_time": 1654379999999}, {"open_time": 1654380000000, "open": 1788.42, "high": 1815.26, "low": 1787.29, "close": 1800.51, "volume": 29.33322, "close_time": 1654383599999}, {"open_time": 1654383600000, "open": 1801.57, "high": 1805.31, "low": 1795.51, "close": 1805.31, "volume": 41.53471, "close_time": 1654387199999}, {"open_time": 1654387200000, "open": 1803.99, "high": 1810.68, "low": 1798.17, "close": 1798.17, "volume": 37.4721, "close_time": 1654390799999}, {"open_time": 1654390800000, "open": 1797.26, "high": 1797.61, "low": 1785.32, "close": 1787.66, "volume": 39.30286, "close_time": 1654394399999}, {"open_time": 1654394400000, "open": 1786.23, "high": 1795.14, "low": 1783.84, "close": 1793.86, "volume": 31.39392, "close_time": 1654397999999}, {"open_time": 1654398000000, "open": 1794.25, "high": 1798.17, "low": 1792.1, "close": 1792.58, "volume": 13.83699, "close_time": 1654401599999}, {"open_time": 1654401600000, "open": 1792.95, "high": 1794.68, "low": 1786.75, "close": 1791.01, "volume": 33.07542, "close_time": 1654405199999}, {"open_time": 1654405200000, "open": 1793.06, "high": 1799.6, "low": 1793.06, "close": 1797.68, "volume": 5.30806, "close_time": 1654408799999}, {"open_time": 1654408800000, "open": 1795.86, "high": 1796.15, "low": 1791.55, "close": 1791.55, "volume": 3.11449, "close_time": 1654412399999}, {"open_time": 1654412400000, "open": 1791.55, "high": 1796.98, "low": 1786.75, "close": 1786.75, "volume": 25.77209, "close_time": 1654415999999}, {"open_time": 1654416000000, "open": 1786.74, "high": 1796.32, "low": 1786.74, "close": 1790.4, "volume": 23.54958, "close_time": 1654419599999}, {"open_time": 1654419600000, "open": 1788.58, "high": 1788.86, "low": 1773.91, "close": 1780.08, "volume": 31.15651, "close_time": 1654423199999}, {"open_time": 1654423200000, "open": 1780.72, "high": 1787.64, "low": 1778.79, "close": 1780.09, "volume": 14.13072, "close_time": 1654426799999}, {"open_time": 1654426800000, "open": 1780.07, "high": 1790.01, "low": 1777.34, "close": 1789.47, "volume": 10.28175, "close_time": 1654430399999}, {"open_time": 1654430400000, "open": 1786.86, "high": 1793.12, "low": 1784.38, "close": 1790.87, "volume": 17.65798, "close_time": 1654433999999}, {"open_time": 1654434000000, "open": 1793.88, "high": 1794.0, "low": 1782.38, "close": 1783.25, "volume": 11.11846, "close_time": 1654437599999}, {"open_time": 1654437600000, "open": 1783.05, "high": 1798.63, "low": 1780.42, "close": 1797.23, "volume": 46.48386, "close_time": 1654441199999}, {"open_time": 1654441200000, "open": 1797.18, "high": 1811.52, "low": 1794.92, "close": 1811.48, "volume": 23.73573, "close_time": 1654444799999}, {"open_time": 1654444800000, "open": 1811.23, "high": 1824.79, "low": 1796.13, "close": 1800.3, "volume": 110.55213, "close_time": 1654448399999}, {"open_time": 1654448400000, "open": 1799.53, "high": 1828.27, "low": 1799.53, "close": 1824.08, "volume": 43.52507, "close_time": 1654451999999}, {"open_time": 1654452000000, "open": 1826.83, "high": 1829.87, "low": 1816.0, "close": 1816.0, "volume": 14.62114, "close_time": 1654455599999}, {"open_time": 1654455600000, "open": 1817.6, "high": 1825.04, "low": 1814.87, "close": 1821.38, "volume": 13.01648, "close_time": 1654459199999}, {"open_time": 1654459200000, "open": 1823.46, "high": 1827.0, "low": 1810.54, "close": 1810.54, "volume": 12.95648, "close_time": 1654462799999}, {"open_time": 1654462800000, "open": 1809.42, "high": 1814.15, "low": 1803.76, "close": 1811.34, "volume": 4.87372, "close_time": 1654466399999}, {"open_time": 1654466400000, "open": 1815.02, "high": 1821.27, "low": 1803.71, "close": 1814.67, "volume": 38.80092, "close_time": 1654469999999}, {"open_time": 1654470000000, "open": 1816.06, "high": 1819.44, "low": 1803.67, "close": 1805.46, "volume": 15.90489, "close_time": 1654473599999}, {"open_time": 1654473600000, "open": 1805.56, "high": 1843.51, "low": 1803.5, "close": 1835.71, "volume": 58.54742, "close_time": 1654477199999}, {"open_time": 1654477200000, "open": 1836.78, "high": 1871.27, "low": 1836.78, "close": 1862.94, "volume": 160.3836, "close_time": 1654480799999}, {"open_time": 1654480800000, "open": 1865.11, "high": 1870.51, "low": 1856.15, "close": 1867.12, "volume": 63.93862, "close_time": 1654484399999}, {"open_time": 1654484400000, "open": 1868.13, "high": 1882.69, "low": 1867.71, "close": 1878.35, "volume": 76.20814, "close_time": 1654487999999}, {"open_time": 1654488000000, "open": 1879.32, "high": 1884.36, "low": 1874.78, "close": 1882.94, "volume": 70.92559, "close_time": 1654491599999}, {"open_time": 1654491600000, "open": 1880.7, "high": 1887.86, "low": 1869.02, "close": 1870.12, "volume": 40.42973, "close_time": 1654495199999}, {"open_time": 1654495200000, "open": 1870.36, "high": 1892.46, "low": 1867.83, "close": 1888.44, "volume": 57.71006, "close_time": 1654498799999}, {"open_time": 1654498800000, "open": 1887.65, "high": 1895.42, "low": 1884.41, "close": 1893.23, "volume": 65.47059, "close_time": 1654502399999}, {"open_time": 1654502400000, "open": 1892.99, "high": 1905.29, "low": 1890.31, "close": 1904.35, "volume": 166.20234, "close_time": 1654505999999}, {"open_time": 1654506000000, "open": 1905.5, "high": 1912.2, "low": 1899.37, "close": 1911.87, "volume": 119.4806, "close_time": 1654509599999}, {"open_time": 1654509600000, "open": 1910.32, "high": 1914.62, "low": 1903.81, "close": 1907.6, "volume": 24.4535, "close_time": 1654513199999}, {"open_time": 1654513200000, "open": 1908.61, "high": 1914.92, "low": 1904.68, "close": 1908.11, "volume": 38.19276, "close_time": 1654516799999}, {"open_time": 1654516800000, "open": 1909.21, "high": 1919.4, "low": 1905.22, "close": 1911.2, "volume": 32.76957, "close_time": 1654520399999}, {"open_time": 1654520400000, "open": 1909.71, "high": 1915.22, "low": 1893.94, "close": 1903.91, "volume": 49.48101, "close_time": 1654523999999}, {"open_time": 1654524000000, "open": 1904.78, "high": 1915.89, "low": 1889.1, "close": 1892.19, "volume": 67.27962, "close_time": 1654527599999}, {"open_time": 1654527600000, "open": 1893.39, "high": 1895.96, "low": 1866.43, "close": 1886.1, "volume": 88.25213, "close_time": 1654531199999}, {"open_time": 1654531200000, "open": 1886.95, "high": 1888.87, "low": 1851.05, "close": 1858.32, "volume": 61.64964, "close_time": 1654534799999}, {"open_time": 1654534800000, "open": 1856.97, "high": 1860.0, "low": 1844.97, "close": 1855.58, "volume": 59.48905, "close_time": 1654538399999}, {"open_time": 1654538400000, "open": 1856.73, "high": 1867.98, "low": 1850.71, "close": 1862.0, "volume": 59.80979, "close_time": 1654541999999}, {"open_time": 1654542000000, "open": 1858.94, "high": 1866.13, "low": 1855.71, "close": 1863.34, "volume": 20.73829, "close_time": 1654545599999}, {"open_time": 1654545600000, "open": 1859.45, "high": 1866.08, "low": 1847.41, "close": 1861.53, "volume": 52.04886, "close_time": 1654549199999}, {"open_time": 1654549200000, "open": 1863.37, "high": 1875.71, "low": 1862.08, "close": 1874.6, "volume": 12.88211, "close_time": 1654552799999}, {"open_time": 1654552800000, "open": 1874.12, "high": 1874.7, "low": 1853.16, "close": 1855.3, "volume": 15.81864, "close_time": 1654556399999}, {"open_time": 1654556400000, "open": 1853.94, "high": 1862.11, "low": 1852.64, "close": 1857.54, "volume": 9.51544, "close_time": 1654559999999}, {"open_time": 1654560000000, "open": 1857.46, "high": 1861.38, "low": 1751.86, "close": 1757.66, "volume": 476.12264, "close_time": 1654563599999}, {"open_time": 1654563600000, "open": 1755.68, "high": 1771.13, "low": 1726.44, "close": 1742.77, "volume": 194.61317, "close_time": 1654567199999}, {"open_time": 1654567200000, "open": 1740.4, "high": 1742.91, "low": 1726.05, "close": 1739.94, "volume": 132.50958, "close_time": 1654570799999}, {"open_time": 1654570800000, "open": 1738.46, "high": 1760.69, "low": 1737.93, "close": 1759.31, "volume": 226.71818, "close_time": 1654574399999}, {"open_time": 1654574400000, "open": 1755.73, "high": 1758.39, "low": 1748.32, "close": 1754.83, "volume": 176.15254, "close_time": 1654577999999}, {"open_time": 1654578000000, "open": 1754.6, "high": 1764.24, "low": 1750.0, "close": 1755.4, "volume": 30.01062, "close_time": 1654581599999}, {"open_time": 1654581600000, "open": 1754.39, "high": 1758.5, "low": 1750.84, "close": 1756.4, "volume": 369.98952, "close_time": 1654585199999}, {"open_time": 1654585200000, "open": 1754.97, "high": 1764.55, "low": 1754.67, "close": 1764.55, "volume": 27.67165, "close_time": 1654588799999}, {"open_time": 1654588800000, "open": 1762.65, "high": 1777.0, "low": 1760.59, "close": 1770.48, "volume": 43.16988, "close_time": 1654592399999}, {"open_time": 1654592400000, "open": 1770.07, "high": 1770.07, "low": 1762.24, "close": 1762.24, "volume": 21.46249, "close_time": 1654595999999}, {"open_time": 1654596000000, "open": 1765.68, "high": 1771.4, "low": 1761.74, "close": 1767.96, "volume": 17.88833, "close_time": 1654599599999}, {"open_time": 1654599600000, "open": 1766.92, "high": 1768.38, "low": 1740.7, "close": 1754.21, "volume": 144.47027, "close_time": 1654603199999}, {"open_time": 1654603200000, "open": 1752.87, "high": 1757.09, "low": 1736.08, "close": 1750.91, "volume": 34.61511, "close_time": 1654606799999}, {"open_time": 1654606800000, "open": 1751.07, "high": 1773.32, "low": 1748.19, "close": 1762.26, "volume": 21.10259, "close_time": 1654610399999}, {"open_time": 1654610400000, "open": 1763.25, "high": 1793.94, "low": 1758.01, "close": 1784.31, "volume": 57.75208, "close_time": 1654613999999}, {"open_time": 1654614000000, "open": 1785.93, "high": 1789.47, "low": 1775.07, "close": 1783.0, "volume": 54.80525, "close_time": 1654617599999}, {"open_time": 1654617600000, "open": 1782.41, "high": 1785.84, "low": 1769.33, "close": 1785.0, "volume": 11.21643, "close_time": 1654621199999}, {"open_time": 1654621200000, "open": 1783.07, "high": 1790.58, "low": 1776.57, "close": 1782.3, "volume": 24.17051, "close_time": 1654624799999}, {"open_time": 1654624800000, "open": 1779.9, "high": 1811.44, "low": 1779.9, "close": 1807.91, "volume": 44.28909, "close_time": 1654628399999}, {"open_time": 1654628400000, "open": 1808.0, "high": 1874.02, "low": 1807.35, "close": 1846.69, "volume": 158.45412, "close_time": 1654631999999}, {"open_time": 1654632000000, "open": 1847.05, "high": 1869.33, "low": 1839.05, "close": 1844.76, "volume": 120.94347, "close_time": 1654635599999}, {"open_time": 1654635600000, "open": 1845.69, "high": 1847.64, "low": 1832.3, "close": 1841.85, "volume": 36.58036, "close_time": 1654639199999}, {"open_time": 1654639200000, "open": 1841.48, "high": 1846.37, "low": 1754.46, "close": 1807.49, "volume": 243.26438, "close_time": 1654642799999}, {"open_time": 1654642800000, "open": 1809.15, "high": 1830.96, "low": 1782.63, "close": 1813.05, "volume": 161.54538, "close_time": 1654646399999}, {"open_time": 1654646400000, "open": 1813.67, "high": 1828.62, "low": 1811.43, "close": 1813.75, "volume": 36.50843, "close_time": 1654649999999}, {"open_time": 1654650000000, "open": 1814.3, "high": 1827.57, "low": 1788.35, "close": 1820.0, "volume": 67.6972, "close_time": 1654653599999}, {"open_time": 1654653600000, "open": 1820.73, "high": 1835.92, "low": 1819.31, "close": 1826.12, "volume": 57.23252, "close_time": 1654657199999}, {"open_time": 1654657200000, "open": 1828.31, "high": 1828.34, "low": 1765.66, "close": 1778.3, "volume": 174.7451, "close_time": 1654660799999}, {"open_time": 1654660800000, "open": 1778.42, "high": 1795.1, "low": 1773.5, "close": 1786.93, "volume": 83.55708, "close_time": 1654664399999}, {"open_time": 1654664400000, "open": 1786.32, "high": 1817.06, "low": 1785.67, "close": 1814.12, "volume": 54.0159, "close_time": 1654667999999}, {"open_time": 1654668000000, "open": 1812.96, "high": 1817.44, "low": 1796.67, "close": 1805.45, "volume": 24.63067, "close_time": 1654671599999}, {"open_time": 1654671600000, "open": 1805.69, "high": 1814.15, "low": 1790.41, "close": 1808.49, "volume": 33.82946, "close_time": 1654675199999}, {"open_time": 1654675200000, "open": 1807.01, "high": 1810.98, "low": 1796.8, "close": 1808.46, "volume": 17.69199, "close_time": 1654678799999}, {"open_time": 1654678800000, "open": 1806.64, "high": 1816.5, "low": 1797.8, "close": 1816.5, "volume": 33.07778, "close_time": 1654682399999}, {"open_time": 1654682400000, "open": 1814.24, "high": 1815.63, "low": 1804.1, "close": 1806.45, "volume": 7.99517, "close_time": 1654685999999}, {"open_time": 1654686000000, "open": 1805.44, "high": 1813.33, "low": 1802.65, "close": 1808.37, "volume": 7.51008, "close_time": 1654689599999}, {"open_time": 1654689600000, "open": 1806.98, "high": 1809.16, "low": 1784.83, "close": 1794.78, "volume": 33.4959, "close_time": 1654693199999}, {"open_time": 1654693200000, "open": 1789.53, "high": 1838.22, "low": 1788.91, "close": 1822.48, "volume": 64.06869, "close_time": 1654696799999}, {"open_time": 1654696800000, "open": 1824.24, "high": 1824.33, "low": 1797.8, "close": 1801.58, "volume": 48.26526, "close_time": 1654700399999}, {"open_time": 1654700400000, "open": 1800.52, "high": 1820.33, "low": 1799.61, "close": 1813.8, "volume": 23.32511, "close_time": 1654703999999}, {"open_time": 1654704000000, "open": 1818.0, "high": 1822.41, "low": 1788.51, "close": 1795.14, "volume": 21.90353, "close_time": 1654707599999}, {"open_time": 1654707600000, "open": 1793.66, "high": 1804.04, "low": 1792.58, "close": 1802.29, "volume": 7.85675, "close_time": 1654711199999}, {"open_time": 1654711200000, "open": 1804.04, "high": 1806.93, "low": 1772.0, "close": 1793.44, "volume": 47.51766, "close_time": 1654714799999}, {"open_time": 1654714800000, "open": 1791.54, "high": 1801.29, "low": 1784.42, "close": 1791.19, "volume": 34.6327, "close_time": 1654718399999}, {"open_time": 1654718400000, "open": 1790.14, "high": 1805.28, "low": 1788.68, "close": 1797.42, "volume": 30.01477, "close_time": 1654721999999}, {"open_time": 1654722000000, "open": 1796.96, "high": 1812.85, "low": 1794.63, "close": 1808.06, "volume": 22.84483, "close_time": 1654725599999}, {"open_time": 1654725600000, "open": 1810.95, "high": 1810.95, "low": 1797.8, "close": 1802.89, "volume": 19.02592, "close_time": 1654729199999}, {"open_time": 1654729200000, "open": 1799.48, "high": 1804.95, "low": 1791.42, "close": 1792.55, "volume": 13.46906, "close_time": 1654732799999}, {"open_time": 1654732800000, "open": 1793.64, "high": 1795.56, "low": 1778.14, "close": 1791.61, "volume": 40.69648, "close_time": 1654736399999}, {"open_time": 1654736400000, "open": 1792.61, "high": 1799.51, "low": 1782.29, "close": 1782.29, "volume": 45.21012, "close_time": 1654739999999}, {"open_time": 1654740000000, "open": 1782.09, "high": 1796.04, "low": 1780.83, "close": 1794.85, "volume": 17.19609, "close_time": 1654743599999}, {"open_time": 1654743600000, "open": 1793.94, "high": 1801.41, "low": 1793.94, "close": 1800.57, "volume": 4.56799, "close_time": 1654747199999}, {"open_time": 1654747200000, "open": 1798.57, "high": 1799.85, "low": 1794.6, "close": 1797.0, "volume": 8.89106, "close_time": 1654750799999}, {"open_time": 1654750800000, "open": 1799.06, "high": 1807.7, "low": 1799.06, "close": 1800.21, "volume": 12.18165, "close_time": 1654754399999}, {"open_time": 1654754400000, "open": 1800.65, "high": 1800.65, "low": 1795.41, "close": 1799.78, "volume": 8.69128, "close_time": 1654757999999}, {"open_time": 1654758000000, "open": 1797.51, "high": 1811.37, "low": 1797.51, "close": 1811.37, "volume": 6.58558, "close_time": 1654761599999}, {"open_time": 1654761600000, "open": 1811.81, "high": 1818.72, "low": 1805.76, "close": 1817.95, "volume": 27.43351, "close_time": 1654765199999}, {"open_time": 1654765200000, "open": 1816.75, "high": 1833.04, "low": 1814.91, "close": 1821.06, "volume": 34.21685, "close_time": 1654768799999}, {"open_time": 1654768800000, "open": 1820.74, "high": 1821.34, "low": 1810.39, "close": 1810.39, "volume": 14.19644, "close_time": 1654772399999}, {"open_time": 1654772400000, "open": 1809.19, "high": 1813.76, "low": 1804.03, "close": 1804.6, "volume": 23.29135, "close_time": 1654775999999}, {"open_time": 1654776000000, "open": 1806.32, "high": 1809.27, "low": 1791.51, "close": 1792.65, "volume": 44.79224, "close_time": 1654779599999}, {"open_time": 1654779600000, "open": 1792.99, "high": 1804.72, "low": 1780.0, "close": 1796.12, "volume": 51.33394, "close_time": 1654783199999}, {"open_time": 1654783200000, "open": 1796.29, "high": 1801.41, "low": 1786.32, "close": 1786.56, "volume": 8.83857, "close_time": 1654786799999}, {"open_time": 1654786800000, "open": 1789.56, "high": 1802.04, "low": 1785.91, "close": 1798.63, "volume": 18.02576, "close_time": 1654790399999}, {"open_time": 1654790400000, "open": 1800.98, "high": 1811.37, "low": 1791.86, "close": 1811.37, "volume": 40.97401, "close_time": 1654793999999}, {"open_time": 1654794000000, "open": 1811.37, "high": 1817.94, "low": 1799.87, "close": 1802.71, "volume": 31.03607, "close_time": 1654797599999}, {"open_time": 1654797600000, "open": 1806.5, "high": 1806.59, "low": 1791.42, "close": 1794.97, "volume": 14.27095, "close_time": 1654801199999}, {"open_time": 1654801200000, "open": 1790.41, "high": 1791.34, "low": 1782.08, "close": 1782.08, "volume": 21.79204, "close_time": 1654804799999}, {"open_time": 1654804800000, "open": 1783.09, "high": 1795.1, "low": 1783.09, "close": 1795.1, "volume": 16.83134, "close_time": 1654808399999}, {"open_time": 1654808400000, "open": 1794.26, "high": 1799.9, "low": 1793.65, "close": 1795.55, "volume": 12.95626, "close_time": 1654811999999}, {"open_time": 1654812000000, "open": 1795.02, "high": 1795.02, "low": 1783.78, "close": 1783.78, "volume": 5.44196, "close_time": 1654815599999}, {"open_time": 1654815600000, "open": 1786.87, "high": 1789.96, "low": 1782.29, "close": 1787.23, "volume": 11.00532, "close_time": 1654819199999}, {"open_time": 1654819200000, "open": 1787.11, "high": 1793.86, "low": 1745.89, "close": 1775.07, "volume": 200.94312, "close_time": 1654822799999}, {"open_time": 1654822800000, "open": 1775.83, "high": 1784.31, "low": 1769.33, "close": 1776.09, "volume": 32.1266, "close_time": 1654826399999}, {"open_time": 1654826400000, "open": 1776.36, "high": 1788.42, "low": 1775.9, "close": 1786.25, "volume": 30.95479, "close_time": 1654829999999}, {"open_time": 1654830000000, "open": 1788.46, "high": 1804.04, "low": 1788.46, "close": 1793.19, "volume": 82.30007, "close_time": 1654833599999}, {"open_time": 1654833600000, "open": 1792.53, "high": 1794.55, "low": 1788.11, "close": 1793.6, "volume": 23.18852, "close_time": 1654837199999}, {"open_time": 1654837200000, "open": 1795.32, "high": 1800.62, "low": 1792.36, "close": 1793.85, "volume": 11.4789, "close_time": 1654840799999}, {"open_time": 1654840800000, "open": 1793.31, "high": 1799.83, "low": 1788.7, "close": 1788.99, "volume": 21.07932, "close_time": 1654844399999}, {"open_time": 1654844400000, "open": 1788.77, "high": 1794.03, "low": 1786.92, "close": 1788.61, "volume": 7.50735, "close_time": 1654847999999}, {"open_time": 1654848000000, "open": 1787.86, "high": 1794.33, "low": 1783.84, "close": 1784.79, "volume": 15.31028, "close_time": 1654851599999}, {"open_time": 1654851600000, "open": 1785.42, "high": 1787.57, "low": 1763.88, "close": 1767.46, "volume": 42.46127, "close_time": 1654855199999}, {"open_time": 1654855200000, "open": 1765.86, "high": 1771.51, "low": 1763.86, "close": 1769.68, "volume": 26.93259, "close_time": 1654858799999}, {"open_time": 1654858800000, "open": 1769.14, "high": 1777.77, "low": 1767.75, "close": 1771.71, "volume": 15.63753, "close_time": 1654862399999}, {"open_time": 1654862400000, "open": 1771.61, "high": 1781.82, "low": 1721.7, "close": 1729.22, "volume": 388.43999, "close_time": 1654865999999}, {"open_time": 1654866000000, "open": 1729.22, "high": 1735.89, "low": 1708.93, "close": 1728.12, "volume": 148.3945, "close_time": 1654869599999}, {"open_time": 1654869600000, "open": 1728.0, "high": 1749.1, "low": 1718.39, "close": 1739.43, "volume": 53.26088, "close_time": 1654873199999}, {"open_time": 1654873200000, "open": 1739.32, "high": 1740.55, "low": 1723.55, "close": 1727.99, "volume": 86.58179, "close_time": 1654876799999}, {"open_time": 1654876800000, "open": 1725.32, "high": 1729.87, "low": 1658.89, "close": 1685.03, "volume": 457.22105, "close_time": 1654880399999}, {"open_time": 1654880400000, "open": 1680.66, "high": 1694.11, "low": 1675.34, "close": 1685.34, "volume": 115.01663, "close_time": 1654883999999}, {"open_time": 1654884000000, "open": 1683.04, "high": 1687.92, "low": 1673.69, "close": 1680.87, "volume": 48.08268, "close_time": 1654887599999}, {"open_time": 1654887600000, "open": 1679.0, "high": 1682.93, "low": 1666.92, "close": 1668.34, "volume": 55.19494, "close_time": 1654891199999}, {"open_time": 1654891200000, "open": 1667.05, "high": 1685.98, "low": 1667.05, "close": 1678.31, "volume": 210.82329, "close_time": 1654894799999}, {"open_time": 1654894800000, "open": 1679.68, "high": 1683.11, "low": 1672.5, "close": 1679.5, "volume": 56.62735, "close_time": 1654898399999}, {"open_time": 1654898400000, "open": 1679.14, "high": 1685.62, "low": 1671.38, "close": 1676.39, "volume": 40.44601, "close_time": 1654901999999}, {"open_time": 1654902000000, "open": 1676.01, "high": 1677.41, "low": 1655.0, "close": 1663.13, "volume": 52.66652, "close_time": 1654905599999}, {"open_time": 1654905600000, "open": 1663.14, "high": 1681.33, "low": 1657.93, "close": 1680.27, "volume": 22.65382, "close_time": 1654909199999}, {"open_time": 1654909200000, "open": 1678.48, "high": 1681.53, "low": 1675.29, "close": 1677.37, "volume": 22.70501, "close_time": 1654912799999}, {"open_time": 1654912800000, "open": 1676.82, "high": 1676.82, "low": 1668.34, "close": 1670.38, "volume": 11.86536, "close_time": 1654916399999}, {"open_time": 1654916400000, "open": 1674.15, "high": 1675.33, "low": 1669.92, "close": 1669.92, "volume": 8.78365, "close_time": 1654919999999}, {"open_time": 1654920000000, "open": 1671.25, "high": 1679.01, "low": 1669.36, "close": 1677.84, "volume": 8.80008, "close_time": 1654923599999}, {"open_time": 1654923600000, "open": 1678.32, "high": 1678.57, "low": 1664.81, "close": 1669.29, "volume": 24.12626, "close_time": 1654927199999}, {"open_time": 1654927200000, "open": 1667.46, "high": 1670.63, "low": 1663.54, "close": 1665.82, "volume": 19.80382, "close_time": 1654930799999}, {"open_time": 1654930800000, "open": 1666.16, "high": 1670.24, "low": 1664.26, "close": 1667.41, "volume": 3.02297, "close_time": 1654934399999}, {"open_time": 1654934400000, "open": 1667.71, "high": 1668.27, "low": 1578.49, "close": 1578.49, "volume": 437.36472, "close_time": 1654937999999}, {"open_time": 1654938000000, "open": 1578.49, "high": 1613.94, "low": 1544.31, "close": 1596.88, "volume": 536.933, "close_time": 1654941599999}, {"open_time": 1654941600000, "open": 1596.97, "high": 1605.19, "low": 1582.54, "close": 1585.79, "volume": 42.97454, "close_time": 1654945199999}, {"open_time": 1654945200000, "open": 1583.05, "high": 1587.68, "low": 1567.6, "close": 1574.86, "volume": 93.21112, "close_time": 1654948799999}, {"open_time": 1654948800000, "open": 1574.8, "high": 1590.94, "low": 1552.44, "close": 1556.28, "volume": 209.36259, "close_time": 1654952399999}, {"open_time": 1654952400000, "open": 1556.19, "high": 1580.19, "low": 1548.54, "close": 1573.56, "volume": 139.15846, "close_time": 1654955999999}, {"open_time": 1654956000000, "open": 1569.74, "high": 1569.99, "low": 1515.68, "close": 1527.87, "volume": 264.59256, "close_time": 1654959599999}, {"open_time": 1654959600000, "open": 1525.23, "high": 1533.95, "low": 1501.0, "close": 1516.93, "volume": 290.94658, "close_time": 1654963199999}, {"open_time": 1654963200000, "open": 1516.72, "high": 1545.33, "low": 1506.64, "close": 1534.99, "volume": 205.83358, "close_time": 1654966799999}, {"open_time": 1654966800000, "open": 1535.22, "high": 1543.19, "low": 1528.64, "close": 1534.49, "volume": 34.29773, "close_time": 1654970399999}, {"open_time": 1654970400000, "open": 1532.39, "high": 1576.44, "low": 1530.59, "close": 1550.9, "volume": 197.69165, "close_time": 1654973999999}, {"open_time": 1654974000000, "open": 1551.57, "high": 1564.82, "low": 1545.37, "close": 1547.74, "volume": 47.31904, "close_time": 1654977599999}, {"open_time": 1654977600000, "open": 1545.95, "high": 1548.24, "low": 1519.08, "close": 1523.96, "volume": 49.7244, "close_time": 1654981199999}, {"open_time": 1654981200000, "open": 1522.23, "high": 1542.94, "low": 1522.18, "close": 1538.7, "volume": 54.33654, "close_time": 1654984799999}, {"open_time": 1654984800000, "open": 1542.0, "high": 1552.11, "low": 1540.66, "close": 1548.21, "volume": 126.45077, "close_time": 1654988399999}, {"open_time": 1654988400000, "open": 1546.92, "high": 1546.92, "low": 1523.77, "close": 1532.56, "volume": 31.11816, "close_time": 1654991999999}, {"open_time": 1654992000000, "open": 1533.13, "high": 1543.11, "low": 1527.34, "close": 1538.97, "volume": 63.89299, "close_time": 1654995599999}, {"open_time": 1654995600000, "open": 1534.05, "high": 1535.13, "low": 1507.46, "close": 1513.29, "volume": 85.66781, "close_time": 1654999199999}, {"open_time": 1654999200000, "open": 1511.65, "high": 1520.49, "low": 1444.1, "close": 1448.15, "volume": 662.63855, "close_time": 1655002799999}, {"open_time": 1655002800000, "open": 1452.93, "high": 1474.58, "low": 1449.67, "close": 1468.6, "volume": 234.62162, "close_time": 1655006399999}, {"open_time": 1655006400000, "open": 1467.31, "high": 1479.71, "low": 1452.37, "close": 1452.96, "volume": 115.03502, "close_time": 1655009999999}, {"open_time": 1655010000000, "open": 1452.4, "high": 1453.46, "low": 1424.84, "close": 1431.4, "volume": 338.65907, "close_time": 1655013599999}, {"open_time": 1655013600000, "open": 1429.59, "high": 1467.74, "low": 1429.59, "close": 1458.46, "volume": 152.54494, "close_time": 1655017199999}, {"open_time": 1655017200000, "open": 1460.34, "high": 1472.74, "low": 1450.72, "close": 1472.02, "volume": 104.69541, "close_time": 1655020799999}, {"open_time": 1655020800000, "open": 1469.1, "high": 1486.44, "low": 1464.25, "close": 1470.53, "volume": 70.32953, "close_time": 1655024399999}, {"open_time": 1655024400000, "open": 1470.8, "high": 1478.62, "low": 1463.61, "close": 1463.61, "volume": 48.54058, "close_time": 1655027999999}, {"open_time": 1655028000000, "open": 1463.05, "high": 1476.6, "low": 1457.5, "close": 1462.23, "volume": 71.24325, "close_time": 1655031599999}, {"open_time": 1655031600000, "open": 1459.53, "high": 1473.59, "low": 1453.92, "close": 1469.56, "volume": 76.8697, "close_time": 1655035199999}, {"open_time": 1655035200000, "open": 1469.14, "high": 1475.01, "low": 1463.05, "close": 1464.89, "volume": 29.52911, "close_time": 1655038799999}, {"open_time": 1655038800000, "open": 1461.48, "high": 1465.82, "low": 1439.7, "close": 1447.86, "volume": 148.06264, "close_time": 1655042399999}, {"open_time": 1655042400000, "open": 1446.36, "high": 1529.64, "low": 1430.15, "close": 1509.86, "volume": 404.22982, "close_time": 1655045999999}, {"open_time": 1655046000000, "open": 1510.99, "high": 1545.87, "low": 1504.84, "close": 1526.06, "volume": 174.21957, "close_time": 1655049599999}, {"open_time": 1655049600000, "open": 1526.06, "high": 1531.94, "low": 1498.26, "close": 1505.86, "volume": 136.58861, "close_time": 1655053199999}, {"open_time": 1655053200000, "open": 1507.64, "high": 1526.88, "low": 1506.78, "close": 1523.55, "volume": 53.25993, "close_time": 1655056799999}, {"open_time": 1655056800000, "open": 1519.22, "high": 1519.77, "low": 1511.02, "close": 1514.59, "volume": 23.50116, "close_time": 1655060399999}, {"open_time": 1655060400000, "open": 1513.04, "high": 1517.33, "low": 1477.55, "close": 1480.11, "volume": 235.21831, "close_time": 1655063999999}, {"open_time": 1655064000000, "open": 1479.29, "high": 1487.87, "low": 1477.3, "close": 1481.73, "volume": 32.6283, "close_time": 1655067599999}, {"open_time": 1655067600000, "open": 1476.7, "high": 1487.1, "low": 1472.35, "close": 1476.57, "volume": 42.94897, "close_time": 1655071199999}, {"open_time": 1655071200000, "open": 1475.65, "high": 1475.65, "low": 1453.99, "close": 1455.54, "volume": 108.8939, "close_time": 1655074799999}, {"open_time": 1655074800000, "open": 1454.95, "high": 1466.1, "low": 1433.01, "close": 1436.68, "volume": 131.67295, "close_time": 1655078399999}, {"open_time": 1655078400000, "open": 1433.86, "high": 1454.09, "low": 1386.59, "close": 1387.28, "volume": 464.90084, "close_time": 1655081999999}, {"open_time": 1655082000000, "open": 1386.59, "high": 1399.25, "low": 1343.93, "close": 1362.41, "volume": 632.36558, "close_time": 1655085599999}, {"open_time": 1655085600000, "open": 1363.44, "high": 1366.39, "low": 1338.26, "close": 1338.88, "volume": 285.32236, "close_time": 1655089199999}, {"open_time": 1655089200000, "open": 1341.74, "high": 1369.86, "low": 1304.8, "close": 1350.08, "volume": 602.31838, "close_time": 1655092799999}, {"open_time": 1655092800000, "open": 1349.16, "high": 1388.08, "low": 1344.57, "close": 1349.39, "volume": 600.64818, "close_time": 1655096399999}, {"open_time": 1655096400000, "open": 1350.44, "high": 1368.34, "low": 1319.54, "close": 1324.02, "volume": 364.84474, "close_time": 1655099999999}, {"open_time": 1655100000000, "open": 1322.59, "high": 1347.65, "low": 1299.51, "close": 1324.14, "volume": 506.34837, "close_time": 1655103599999}, {"open_time": 1655103600000, "open": 1323.63, "high": 1338.87, "low": 1264.01, "close": 1282.45, "volume": 711.6987, "close_time": 1655107199999}, {"open_time": 1655107200000, "open": 1284.8, "high": 1288.12, "low": 1205.7, "close": 1207.64, "volume": 1260.62908, "close_time": 1655110799999}, {"open_time": 1655110800000, "open": 1205.68, "high": 1264.89, "low": 1180.46, "close": 1237.02, "volume": 1154.533, "close_time": 1655114399999}, {"open_time": 1655114400000, "open": 1236.8, "high": 1258.43, "low": 1215.99, "close": 1221.96, "volume": 601.88063, "close_time": 1655117999999}, {"open_time": 1655118000000, "open": 1222.82, "high": 1230.99, "low": 1180.0, "close": 1209.78, "volume": 541.00781, "close_time": 1655121599999}, {"open_time": 1655121600000, "open": 1210.65, "high": 1257.03, "low": 1210.65, "close": 1217.68, "volume": 769.4215, "close_time": 1655125199999}, {"open_time": 1655125200000, "open": 1217.58, "high": 1248.56, "low": 1202.24, "close": 1237.69, "volume": 596.02972, "close_time": 1655128799999}, {"open_time": 1655128800000, "open": 1236.2, "high": 1244.42, "low": 1165.12, "close": 1192.12, "volume": 712.4127, "close_time": 1655132399999}, {"open_time": 1655132400000, "open": 1193.62, "high": 1244.3, "low": 1186.22, "close": 1231.21, "volume": 1063.98981, "close_time": 1655135999999}, {"open_time": 1655136000000, "open": 1230.09, "high": 1277.52, "low": 1218.48, "close": 1237.16, "volume": 873.04103, "close_time": 1655139599999}, {"open_time": 1655139600000, "open": 1239.24, "high": 1241.02, "low": 1210.0, "close": 1240.29, "volume": 314.05052, "close_time": 1655143199999}, {"open_time": 1655143200000, "open": 1239.21, "high": 1259.43, "low": 1231.15, "close": 1231.63, "volume": 262.93206, "close_time": 1655146799999}, {"open_time": 1655146800000, "open": 1230.95, "high": 1237.07, "low": 1217.92, "close": 1231.52, "volume": 266.93828, "close_time": 1655150399999}, {"open_time": 1655150400000, "open": 1227.85, "high": 1283.1, "low": 1227.85, "close": 1241.28, "volume": 347.60457, "close_time": 1655153999999}, {"open_time": 1655154000000, "open": 1242.84, "high": 1248.42, "low": 1223.81, "close": 1230.97, "volume": 105.50861, "close_time": 1655157599999}, {"open_time": 1655157600000, "open": 1229.11, "high": 1236.27, "low": 1192.22, "close": 1193.87, "volume": 196.03569, "close_time": 1655161199999}, {"open_time": 1655161200000, "open": 1194.79, "high": 1211.46, "low": 1168.03, "close": 1210.38, "volume": 331.07249, "close_time": 1655164799999}, {"open_time": 1655164800000, "open": 1208.63, "high": 1224.33, "low": 1172.74, "close": 1172.74, "volume": 459.1077, "close_time": 1655168399999}, {"open_time": 1655168400000, "open": 1171.62, "high": 1187.43, "low": 1101.91, "close": 1102.15, "volume": 811.91689, "close_time": 1655171999999}, {"open_time": 1655172000000, "open": 1101.91, "high": 1132.67, "low": 1076.04, "close": 1118.42, "volume": 801.84874, "close_time": 1655175599999}, {"open_time": 1655175600000, "open": 1118.68, "high": 1176.7, "low": 1105.34, "close": 1171.7, "volume": 714.0695, "close_time": 1655179199999}, {"open_time": 1655179200000, "open": 1173.23, "high": 1195.14, "low": 1137.18, "close": 1156.69, "volume": 559.00085, "close_time": 1655182799999}, {"open_time": 1655182800000, "open": 1156.98, "high": 1249.35, "low": 1152.16, "close": 1229.11, "volume": 1144.51777, "close_time": 1655186399999}, {"open_time": 1655186400000, "open": 1228.08, "high": 1237.66, "low": 1207.88, "close": 1233.64, "volume": 623.19994, "close_time": 1655189999999}, {"open_time": 1655190000000, "open": 1233.65, "high": 1253.23, "low": 1211.41, "close": 1240.4, "volume": 627.13032, "close_time": 1655193599999}, {"open_time": 1655193600000, "open": 1241.19, "high": 1243.85, "low": 1215.14, "close": 1219.0, "volume": 311.01876, "close_time": 1655197199999}, {"open_time": 1655197200000, "open": 1221.72, "high": 1230.03, "low": 1190.42, "close": 1190.96, "volume": 373.6083, "close_time": 1655200799999}, {"open_time": 1655200800000, "open": 1190.96, "high": 1205.64, "low": 1176.62, "close": 1186.17, "volume": 2033.8382, "close_time": 1655204399999}, {"open_time": 1655204400000, "open": 1185.53, "high": 1190.98, "low": 1155.52, "close": 1174.22, "volume": 1888.72414, "close_time": 1655207999999}, {"open_time": 1655208000000, "open": 1175.44, "high": 1217.29, "low": 1158.29, "close": 1198.15, "volume": 795.9437, "close_time": 1655211599999}, {"open_time": 1655211600000, "open": 1198.42, "high": 1231.48, "low": 1189.62, "close": 1221.47, "volume": 759.93122, "close_time": 1655215199999}, {"open_time": 1655215200000, "open": 1217.98, "high": 1227.29, "low": 1190.42, "close": 1223.38, "volume": 958.61136, "close_time": 1655218799999}, {"open_time": 1655218800000, "open": 1223.65, "high": 1258.14, "low": 1213.17, "close": 1251.12, "volume": 790.1635, "close_time": 1655222399999}, {"open_time": 1655222400000, "open": 1250.36, "high": 1266.73, "low": 1222.47, "close": 1228.52, "volume": 642.38973, "close_time": 1655225999999}, {"open_time": 1655226000000, "open": 1227.9, "high": 1244.1, "low": 1213.85, "close": 1214.45, "volume": 448.46729, "close_time": 1655229599999}, {"open_time": 1655229600000, "open": 1213.88, "high": 1231.28, "low": 1206.14, "close": 1206.8, "volume": 312.94544, "close_time": 1655233199999}, {"open_time": 1655233200000, "open": 1209.02, "high": 1213.0, "low": 1195.25, "close": 1207.26, "volume": 88.74802, "close_time": 1655236799999}, {"open_time": 1655236800000, "open": 1207.26, "high": 1209.59, "low": 1178.58, "close": 1188.56, "volume": 216.13385, "close_time": 1655240399999}, {"open_time": 1655240400000, "open": 1189.4, "high": 1194.38, "low": 1161.31, "close": 1172.37, "volume": 138.72259, "close_time": 1655243999999}, {"open_time": 1655244000000, "open": 1171.04, "high": 1181.13, "low": 1167.07, "close": 1177.15, "volume": 90.34024, "close_time": 1655247599999}, {"open_time": 1655247600000, "open": 1175.9, "high": 1220.7, "low": 1175.9, "close": 1207.02, "volume": 380.61685, "close_time": 1655251199999}, {"open_time": 1655251200000, "open": 1207.79, "high": 1216.64, "low": 1189.75, "close": 1192.13, "volume": 194.87855, "close_time": 1655254799999}, {"open_time": 1655254800000, "open": 1191.07, "high": 1230.44, "low": 1190.99, "close": 1219.74, "volume": 232.04812, "close_time": 1655258399999}, {"open_time": 1655258400000, "open": 1220.99, "high": 1220.99, "low": 1195.94, "close": 1205.03, "volume": 121.27968, "close_time": 1655261999999}, {"open_time": 1655262000000, "open": 1204.52, "high": 1209.53, "low": 1168.97, "close": 1172.48, "volume": 272.28103, "close_time": 1655265599999}, {"open_time": 1655265600000, "open": 1173.02, "high": 1174.9, "low": 1121.1, "close": 1136.88, "volume": 648.88926, "close_time": 1655269199999}, {"open_time": 1655269200000, "open": 1138.88, "high": 1144.42, "low": 1093.18, "close": 1121.94, "volume": 644.43736, "close_time": 1655272799999}, {"open_time": 1655272800000, "open": 1122.83, "high": 1141.33, "low": 1106.09, "close": 1139.56, "volume": 647.69964, "close_time": 1655276399999}, {"open_time": 1655276400000, "open": 1136.66, "high": 1138.27, "low": 1084.08, "close": 1094.44, "volume": 563.05087, "close_time": 1655279999999}, {"open_time": 1655280000000, "open": 1093.47, "high": 1093.47, "low": 1023.56, "close": 1027.57, "volume": 1693.57234, "close_time": 1655283599999}, {"open_time": 1655283600000, "open": 1030.18, "high": 1043.69, "low": 1014.26, "close": 1031.21, "volume": 722.94664, "close_time": 1655287199999}, {"open_time": 1655287200000, "open": 1031.02, "high": 1078.28, "low": 1026.62, "close": 1066.07, "volume": 1354.29782, "close_time": 1655290799999}, {"open_time": 1655290800000, "open": 1065.65, "high": 1131.26, "low": 1050.46, "close": 1119.6, "volume": 880.83563, "close_time": 1655294399999}, {"open_time": 1655294400000, "open": 1119.11, "high": 1145.74, "low": 1105.37, "close": 1112.99, "volume": 604.23149, "close_time": 1655297999999}, {"open_time": 1655298000000, "open": 1111.78, "high": 1159.15, "low": 1108.84, "close": 1139.64, "volume": 716.49082, "close_time": 1655301599999}, {"open_time": 1655301600000, "open": 1139.31, "high": 1154.89, "low": 1096.02, "close": 1106.29, "volume": 847.55834, "close_time": 1655305199999}, {"open_time": 1655305200000, "open": 1106.86, "high": 1123.58, "low": 1096.81, "close": 1119.9, "volume": 429.64143, "close_time": 1655308799999}, {"open_time": 1655308800000, "open": 1119.47, "high": 1128.07, "low": 1073.15, "close": 1078.04, "volume": 730.06076, "close_time": 1655312399999}, {"open_time": 1655312400000, "open": 1077.41, "high": 1133.9, "low": 1058.68, "close": 1113.54, "volume": 1000.09431, "close_time": 1655315999999}, {"open_time": 1655316000000, "open": 1114.1, "high": 1224.36, "low": 1045.75, "close": 1172.76, "volume": 4077.54536, "close_time": 1655319599999}, {"open_time": 1655319600000, "open": 1172.69, "high": 1216.64, "low": 1164.81, "close": 1170.93, "volume": 1307.81605, "close_time": 1655323199999}, {"open_time": 1655323200000, "open": 1171.25, "high": 1189.62, "low": 1154.35, "close": 1180.2, "volume": 520.43758, "close_time": 1655326799999}, {"open_time": 1655326800000, "open": 1180.66, "high": 1247.05, "low": 1177.26, "close": 1226.15, "volume": 131.79222, "close_time": 1655330399999}, {"open_time": 1655330400000, "open": 1227.84, "high": 1245.39, "low": 1215.46, "close": 1218.37, "volume": 390.28733, "close_time": 1655333999999}, {"open_time": 1655334000000, "open": 1217.23, "high": 1239.72, "low": 1215.72, "close": 1239.72, "volume": 153.60652, "close_time": 1655337599999}, {"open_time": 1655337600000, "open": 1237.49, "high": 1257.11, "low": 1223.04, "close": 1234.6, "volume": 357.68633, "close_time": 1655341199999}, {"open_time": 1655341200000, "open": 1235.07, "high": 1256.0, "low": 1215.03, "close": 1215.94, "volume": 300.49371, "close_time": 1655344799999}, {"open_time": 1655344800000, "open": 1218.14, "high": 1227.34, "low": 1212.33, "close": 1218.94, "volume": 112.0441, "close_time": 1655348399999}, {"open_time": 1655348400000, "open": 1218.13, "high": 1222.48, "low": 1202.76, "close": 1212.71, "volume": 167.80161, "close_time": 1655351999999}, {"open_time": 1655352000000, "open": 1210.42, "high": 1217.31, "low": 1187.53, "close": 1193.07, "volume": 217.66851, "close_time": 1655355599999}, {"open_time": 1655355600000, "open": 1192.31, "high": 1204.9, "low": 1181.82, "close": 1182.96, "volume": 206.86548, "close_time": 1655359199999}, {"open_time": 1655359200000, "open": 1182.27, "high": 1187.4, "low": 1171.03, "close": 1175.84, "volume": 186.02575, "close_time": 1655362799999}, {"open_time": 1655362800000, "open": 1176.54, "high": 1183.96, "low": 1155.67, "close": 1164.47, "volume": 340.13287, "close_time": 1655366399999}, {"open_time": 1655366400000, "open": 1164.99, "high": 1179.1, "low": 1154.46, "close": 1173.61, "volume": 119.4641, "close_time": 1655369999999}, {"open_time": 1655370000000, "open": 1172.02, "high": 1175.16, "low": 1116.55, "close": 1129.79, "volume": 446.69772, "close_time": 1655373599999}, {"open_time": 1655373600000, "open": 1127.36, "high": 1132.91, "low": 1094.11, "close": 1121.13, "volume": 463.63628, "close_time": 1655377199999}, {"open_time": 1655377200000, "open": 1121.3, "high": 1126.16, "low": 1099.1, "close": 1111.27, "volume": 418.77871, "close_time": 1655380799999}, {"open_time": 1655380800000, "open": 1110.15, "high": 1150.15, "low": 1104.66, "close": 1117.74, "volume": 602.92452, "close_time": 1655384399999}, {"open_time": 1655384400000, "open": 1119.18, "high": 1130.72, "low": 1086.71, "close": 1097.98, "volume": 394.32272, "close_time": 1655387999999}, {"open_time": 1655388000000, "open": 1097.06, "high": 1117.22, "low": 1082.23, "close": 1098.83, "volume": 388.85463, "close_time": 1655391599999}, {"open_time": 1655391600000, "open": 1099.32, "high": 1127.13, "low": 1099.32, "close": 1111.43, "volume": 252.74385, "close_time": 1655395199999}, {"open_time": 1655395200000, "open": 1113.28, "high": 1133.35, "low": 1096.18, "close": 1124.94, "volume": 425.01532, "close_time": 1655398799999}, {"open_time": 1655398800000, "open": 1125.44, "high": 1130.14, "low": 1107.01, "close": 1107.01, "volume": 211.74684, "close_time": 1655402399999}, {"open_time": 1655402400000, "open": 1107.04, "high": 1111.01, "low": 1097.28, "close": 1108.49, "volume": 93.42139, "close_time": 1655405999999}, {"open_time": 1655406000000, "open": 1108.71, "high": 1117.41, "low": 1092.8, "close": 1096.57, "volume": 265.61301, "close_time": 1655409599999}, {"open_time": 1655409600000, "open": 1095.85, "high": 1113.73, "low": 1086.9, "close": 1100.89, "volume": 250.33442, "close_time": 1655413199999}, {"open_time": 1655413200000, "open": 1099.23, "high": 1119.75, "low": 1099.23, "close": 1102.85, "volume": 75.31324, "close_time": 1655416799999}, {"open_time": 1655416800000, "open": 1103.28, "high": 1103.96, "low": 1065.43, "close": 1068.62, "volume": 169.35161, "close_time": 1655420399999}, {"open_time": 1655420400000, "open": 1067.12, "high": 1074.23, "low": 1052.16, "close": 1068.98, "volume": 202.97463, "close_time": 1655423999999}, {"open_time": 1655424000000, "open": 1069.33, "high": 1087.3, "low": 1051.66, "close": 1065.77, "volume": 216.85468, "close_time": 1655427599999}, {"open_time": 1655427600000, "open": 1068.17, "high": 1115.0, "low": 1067.83, "close": 1108.11, "volume": 380.74974, "close_time": 1655431199999}, {"open_time": 1655431200000, "open": 1109.35, "high": 1117.11, "low": 1085.79, "close": 1087.68, "volume": 155.63492, "close_time": 1655434799999}, {"open_time": 1655434800000, "open": 1088.73, "high": 1094.31, "low": 1069.59, "close": 1071.17, "volume": 99.37357, "close_time": 1655438399999}, {"open_time": 1655438400000, "open": 1072.15, "high": 1092.42, "low": 1068.15, "close": 1086.07, "volume": 157.91584, "close_time": 1655441999999}, {"open_time": 1655442000000, "open": 1088.55, "high": 1110.74, "low": 1086.2, "close": 1100.0, "volume": 153.3276, "close_time": 1655445599999}, {"open_time": 1655445600000, "open": 1099.72, "high": 1110.31, "low": 1087.17, "close": 1105.42, "volume": 318.89392, "close_time": 1655449199999}, {"open_time": 1655449200000, "open": 1104.62, "high": 1118.11, "low": 1097.08, "close": 1098.59, "volume": 250.67358, "close_time": 1655452799999}, {"open_time": 1655452800000, "open": 1098.35, "high": 1113.43, "low": 1093.58, "close": 1096.75, "volume": 170.72539, "close_time": 1655456399999}, {"open_time": 1655456400000, "open": 1096.76, "high": 1102.37, "low": 1086.96, "close": 1093.47, "volume": 141.62269, "close_time": 1655459999999}, {"open_time": 1655460000000, "open": 1092.53, "high": 1105.06, "low": 1089.38, "close": 1103.28, "volume": 74.72633, "close_time": 1655463599999}, {"open_time": 1655463600000, "open": 1105.39, "high": 1110.28, "low": 1092.05, "close": 1093.49, "volume": 103.57328, "close_time": 1655467199999}, {"open_time": 1655467200000, "open": 1092.83, "high": 1097.73, "low": 1071.64, "close": 1074.4, "volume": 144.12833, "close_time": 1655470799999}, {"open_time": 1655470800000, "open": 1073.33, "high": 1101.37, "low": 1071.86, "close": 1095.03, "volume": 198.12537, "close_time": 1655474399999}, {"open_time": 1655474400000, "open": 1095.48, "high": 1095.48, "low": 1064.85, "close": 1075.97, "volume": 185.90195, "close_time": 1655477999999}, {"open_time": 1655478000000, "open": 1075.8, "high": 1088.26, "low": 1072.68, "close": 1085.31, "volume": 67.40879, "close_time": 1655481599999}, {"open_time": 1655481600000, "open": 1084.91, "high": 1093.45, "low": 1072.29, "close": 1078.35, "volume": 138.07516, "close_time": 1655485199999}, {"open_time": 1655485200000, "open": 1075.83, "high": 1085.84, "low": 1073.49, "close": 1078.72, "volume": 130.63474, "close_time": 1655488799999}, {"open_time": 1655488800000, "open": 1080.79, "high": 1086.34, "low": 1077.24, "close": 1077.24, "volume": 30.31257, "close_time": 1655492399999}, {"open_time": 1655492400000, "open": 1080.39, "high": 1083.86, "low": 1073.84, "close": 1081.54, "volume": 39.65602, "close_time": 1655495999999}, {"open_time": 1655496000000, "open": 1081.68, "high": 1099.58, "low": 1081.68, "close": 1093.92, "volume": 170.36486, "close_time": 1655499599999}, {"open_time": 1655499600000, "open": 1096.95, "high": 1099.58, "low": 1081.14, "close": 1082.9, "volume": 67.01527, "close_time": 1655503199999}, {"open_time": 1655503200000, "open": 1081.22, "high": 1088.37, "low": 1075.85, "close": 1084.34, "volume": 53.86065, "close_time": 1655506799999}, {"open_time": 1655506800000, "open": 1083.39, "high": 1093.22, "low": 1082.12, "close": 1086.32, "volume": 30.76488, "close_time": 1655510399999}, {"open_time": 1655510400000, "open": 1086.98, "high": 1097.77, "low": 1083.09, "close": 1087.67, "volume": 157.16028, "close_time": 1655513999999}, {"open_time": 1655514000000, "open": 1089.84, "high": 1092.65, "low": 1073.45, "close": 1077.03, "volume": 130.90547, "close_time": 1655517599999}, {"open_time": 1655517600000, "open": 1075.63, "high": 1082.92, "low": 1071.71, "close": 1081.96, "volume": 151.40093, "close_time": 1655521199999}, {"open_time": 1655521200000, "open": 1080.76, "high": 1083.5, "low": 1075.99, "close": 1079.49, "volume": 69.90506, "close_time": 1655524799999}, {"open_time": 1655524800000, "open": 1079.76, "high": 1080.49, "low": 1074.76, "close": 1079.65, "volume": 55.68995, "close_time": 1655528399999}, {"open_time": 1655528400000, "open": 1080.73, "high": 1082.76, "low": 1075.33, "close": 1078.22, "volume": 34.51556, "close_time": 1655531999999}, {"open_time": 1655532000000, "open": 1078.08, "high": 1079.19, "low": 997.1, "close": 1020.82, "volume": 687.61449, "close_time": 1655535599999}, {"open_time": 1655535600000, "open": 1020.02, "high": 1029.2, "low": 988.94, "close": 1003.46, "volume": 909.87098, "close_time": 1655539199999}, {"open_time": 1655539200000, "open": 1003.06, "high": 1008.48, "low": 975.41, "close": 990.93, "volume": 744.00019, "close_time": 1655542799999}, {"open_time": 1655542800000, "open": 990.93, "high": 999.2, "low": 983.51, "close": 995.52, "volume": 773.32446, "close_time": 1655546399999}, {"open_time": 1655546400000, "open": 995.08, "high": 1016.19, "low": 994.11, "close": 1011.56, "volume": 424.53071, "close_time": 1655549999999}, {"open_time": 1655550000000, "open": 1006.34, "high": 1014.65, "low": 1000.07, "close": 1004.42, "volume": 193.77444, "close_time": 1655553599999}, {"open_time": 1655553600000, "open": 1005.49, "high": 1007.95, "low": 997.02, "close": 999.38, "volume": 141.77413, "close_time": 1655557199999}, {"open_time": 1655557200000, "open": 998.49, "high": 1003.77, "low": 993.24, "close": 998.29, "volume": 155.2511, "close_time": 1655560799999}, {"open_time": 1655560800000, "open": 999.3, "high": 1003.63, "low": 992.72, "close": 992.72, "volume": 114.64258, "close_time": 1655564399999}, {"open_time": 1655564400000, "open": 992.58, "high": 996.7, "low": 987.8, "close": 988.5, "volume": 104.74845, "close_time": 1655567999999}, {"open_time": 1655568000000, "open": 990.42, "high": 998.88, "low": 977.75, "close": 981.17, "volume": 213.09075, "close_time": 1655571599999}, {"open_time": 1655571600000, "open": 984.12, "high": 988.56, "low": 958.11, "close": 962.81, "volume": 457.58246, "close_time": 1655575199999}, {"open_time": 1655575200000, "open": 961.95, "high": 963.85, "low": 934.82, "close": 937.31, "volume": 810.06087, "close_time": 1655578799999}, {"open_time": 1655578800000, "open": 938.08, "high": 943.6, "low": 913.12, "close": 913.12, "volume": 661.19433, "close_time": 1655582399999}, {"open_time": 1655582400000, "open": 914.6, "high": 926.62, "low": 882.36, "close": 903.68, "volume": 1704.65063, "close_time": 1655585999999}, {"open_time": 1655586000000, "open": 903.39, "high": 970.95, "low": 900.9, "close": 943.39, "volume": 465.58924, "close_time": 1655589599999}, {"open_time": 1655589600000, "open": 943.8, "high": 1012.5, "low": 938.76, "close": 990.93, "volume": 957.68245, "close_time": 1655593199999}, {"open_time": 1655593200000, "open": 992.7, "high": 1004.13, "low": 979.59, "close": 996.45, "volume": 530.67752, "close_time": 1655596799999}, {"open_time": 1655596800000, "open": 995.76, "high": 1009.47, "low": 988.37, "close": 991.03, "volume": 773.41864, "close_time": 1655600399999}, {"open_time": 1655600400000, "open": 991.69, "high": 996.22, "low": 958.64, "close": 962.52, "volume": 605.07105, "close_time": 1655603999999}, {"open_time": 1655604000000, "open": 963.79, "high": 967.5, "low": 940.93, "close": 952.23, "volume": 452.40005, "close_time": 1655607599999}, {"open_time": 1655607600000, "open": 950.71, "high": 978.31, "low": 949.0, "close": 952.61, "volume": 458.0112, "close_time": 1655611199999}, {"open_time": 1655611200000, "open": 952.0, "high": 972.51, "low": 949.58, "close": 964.13, "volume": 307.29914, "close_time": 1655614799999}, {"open_time": 1655614800000, "open": 967.49, "high": 970.18, "low": 936.45, "close": 945.83, "volume": 550.01038, "close_time": 1655618399999}, {"open_time": 1655618400000, "open": 945.55, "high": 964.58, "low": 939.3, "close": 954.77, "volume": 525.13168, "close_time": 1655621999999}, {"open_time": 1655622000000, "open": 954.0, "high": 972.31, "low": 953.7, "close": 956.84, "volume": 295.97493, "close_time": 1655625599999}, {"open_time": 1655625600000, "open": 955.69, "high": 970.5, "low": 953.49, "close": 966.78, "volume": 202.21191, "close_time": 1655629199999}, {"open_time": 1655629200000, "open": 968.53, "high": 1010.63, "low": 964.75, "close": 992.57, "volume": 737.74895, "close_time": 1655632799999}, {"open_time": 1655632800000, "open": 992.96, "high": 1076.78, "low": 988.31, "close": 1064.7, "volume": 2104.13011, "close_time": 1655636399999}, {"open_time": 1655636400000, "open": 1064.74, "high": 1066.03, "low": 1048.05, "close": 1054.99, "volume": 859.0969, "close_time": 1655639999999}, {"open_time": 1655640000000, "open": 1055.02, "high": 1068.98, "low": 1026.8, "close": 1035.36, "volume": 1189.67245, "close_time": 1655643599999}, {"open_time": 1655643600000, "open": 1033.18, "high": 1045.55, "low": 1018.2, "close": 1020.9, "volume": 571.9069, "close_time": 1655647199999}, {"open_time": 1655647200000, "open": 1023.44, "high": 1039.1, "low": 1019.97, "close": 1037.21, "volume": 311.93475, "close_time": 1655650799999}, {"open_time": 1655650800000, "open": 1038.03, "high": 1076.49, "low": 1028.15, "close": 1072.02, "volume": 711.41403, "close_time": 1655654399999}, {"open_time": 1655654400000, "open": 1071.14, "high": 1074.46, "low": 1046.68, "close": 1053.53, "volume": 395.34517, "close_time": 1655657999999}, {"open_time": 1655658000000, "open": 1054.7, "high": 1056.6, "low": 1043.15, "close": 1047.91, "volume": 142.95964, "close_time": 1655661599999}, {"open_time": 1655661600000, "open": 1047.68, "high": 1113.57, "low": 1047.13, "close": 1110.66, "volume": 759.46689, "close_time": 1655665199999}, {"open_time": 1655665200000, "open": 1113.57, "high": 1126.89, "low": 1090.77, "close": 1099.79, "volume": 1481.73291, "close_time": 1655668799999}, {"open_time": 1655668800000, "open": 1100.91, "high": 1158.08, "low": 1098.28, "close": 1139.62, "volume": 1793.42023, "close_time": 1655672399999}, {"open_time": 1655672400000, "open": 1142.18, "high": 1142.97, "low": 1124.8, "close": 1130.76, "volume": 467.2106, "close_time": 1655675999999}, {"open_time": 1655676000000, "open": 1131.84, "high": 1150.15, "low": 1125.99, "close": 1140.11, "volume": 366.67631, "close_time": 1655679599999}, {"open_time": 1655679600000, "open": 1141.94, "high": 1142.65, "low": 1119.48, "close": 1129.04, "volume": 294.90232, "close_time": 1655683199999}, {"open_time": 1655683200000, "open": 1127.8, "high": 1132.07, "low": 1083.19, "close": 1087.61, "volume": 341.08376, "close_time": 1655686799999}, {"open_time": 1655686800000, "open": 1090.26, "high": 1094.31, "low": 1066.61, "close": 1076.22, "volume": 358.48131, "close_time": 1655690399999}, {"open_time": 1655690400000, "open": 1075.19, "high": 1092.92, "low": 1053.49, "close": 1074.63, "volume": 277.19352, "close_time": 1655693999999}, {"open_time": 1655694000000, "open": 1076.54, "high": 1090.98, "low": 1067.27, "close": 1081.86, "volume": 136.99341, "close_time": 1655697599999}, {"open_time": 1655697600000, "open": 1078.83, "high": 1091.87, "low": 1067.46, "close": 1068.61, "volume": 139.14977, "close_time": 1655701199999}, {"open_time": 1655701200000, "open": 1067.4, "high": 1082.14, "low": 1059.97, "close": 1081.39, "volume": 363.16746, "close_time": 1655704799999}, {"open_time": 1655704800000, "open": 1081.24, "high": 1091.12, "low": 1070.62, "close": 1085.73, "volume": 302.56774, "close_time": 1655708399999}, {"open_time": 1655708400000, "open": 1084.41, "high": 1086.73, "low": 1067.4, "close": 1079.78, "volume": 246.06796, "close_time": 1655711999999}, {"open_time": 1655712000000, "open": 1079.91, "high": 1130.5, "low": 1078.38, "close": 1125.57, "volume": 765.20399, "close_time": 1655715599999}, {"open_time": 1655715600000, "open": 1126.74, "high": 1137.17, "low": 1119.07, "close": 1124.19, "volume": 472.82569, "close_time": 1655719199999}, {"open_time": 1655719200000, "open": 1123.35, "high": 1169.51, "low": 1118.99, "close": 1160.64, "volume": 520.65109, "close_time": 1655722799999}, {"open_time": 1655722800000, "open": 1161.7, "high": 1166.47, "low": 1146.27, "close": 1152.09, "volume": 380.23917, "close_time": 1655726399999}, {"open_time": 1655726400000, "open": 1152.74, "high": 1152.74, "low": 1121.94, "close": 1132.44, "volume": 623.4924, "close_time": 1655729999999}, {"open_time": 1655730000000, "open": 1130.37, "high": 1139.65, "low": 1107.73, "close": 1117.08, "volume": 453.0093, "close_time": 1655733599999}, {"open_time": 1655733600000, "open": 1116.22, "high": 1144.76, "low": 1116.22, "close": 1140.86, "volume": 340.10539, "close_time": 1655737199999}, {"open_time": 1655737200000, "open": 1143.57, "high": 1152.35, "low": 1121.13, "close": 1134.09, "volume": 349.13039, "close_time": 1655740799999}, {"open_time": 1655740800000, "open": 1134.38, "high": 1136.41, "low": 1103.18, "close": 1108.27, "volume": 338.45144, "close_time": 1655744399999}, {"open_time": 1655744400000, "open": 1110.32, "high": 1119.02, "low": 1094.91, "close": 1097.69, "volume": 277.51454, "close_time": 1655747999999}, {"open_time": 1655748000000, "open": 1096.85, "high": 1103.16, "low": 1083.5, "close": 1101.64, "volume": 362.55591, "close_time": 1655751599999}, {"open_time": 1655751600000, "open": 1101.56, "high": 1110.42, "low": 1089.37, "close": 1107.03, "volume": 272.92009, "close_time": 1655755199999}, {"open_time": 1655755200000, "open": 1108.62, "high": 1127.61, "low": 1101.47, "close": 1120.88, "volume": 270.79468, "close_time": 1655758799999}, {"open_time": 1655758800000, "open": 1122.06, "high": 1125.61, "low": 1099.29, "close": 1102.99, "volume": 154.07857, "close_time": 1655762399999}, {"open_time": 1655762400000, "open": 1102.89, "high": 1110.26, "low": 1091.29, "close": 1107.88, "volume": 111.98222, "close_time": 1655765999999}, {"open_time": 1655766000000, "open": 1108.55, "high": 1138.27, "low": 1102.8, "close": 1127.99, "volume": 266.54366, "close_time": 1655769599999}, {"open_time": 1655769600000, "open": 1127.49, "high": 1132.47, "low": 1109.73, "close": 1130.15, "volume": 174.39546, "close_time": 1655773199999}, {"open_time": 1655773200000, "open": 1130.43, "high": 1142.82, "low": 1120.03, "close": 1131.47, "volume": 339.93479, "close_time": 1655776799999}, {"open_time": 1655776800000, "open": 1133.43, "high": 1133.83, "low": 1114.29, "close": 1120.61, "volume": 166.16312, "close_time": 1655780399999}, {"open_time": 1655780400000, "open": 1120.65, "high": 1132.84, "low": 1113.82, "close": 1129.92, "volume": 239.95012, "close_time": 1655783999999}, {"open_time": 1655784000000, "open": 1131.25, "high": 1136.33, "low": 1118.73, "close": 1131.06, "volume": 121.23027, "close_time": 1655787599999}, {"open_time": 1655787600000, "open": 1130.86, "high": 1158.02, "low": 1130.86, "close": 1150.03, "volume": 565.48318, "close_time": 1655791199999}, {"open_time": 1655791200000, "open": 1151.82, "high": 1164.04, "low": 1151.82, "close": 1160.82, "volume": 535.6355, "close_time": 1655794799999}, {"open_time": 1655794800000, "open": 1161.07, "high": 1164.71, "low": 1141.43, "close": 1149.25, "volume": 235.69675, "close_time": 1655798399999}, {"open_time": 1655798400000, "open": 1149.26, "high": 1176.0, "low": 1140.56, "close": 1167.26, "volume": 406.00338, "close_time": 1655801999999}, {"open_time": 1655802000000, "open": 1166.21, "high": 1171.84, "low": 1156.47, "close": 1158.04, "volume": 149.1774, "close_time": 1655805599999}, {"open_time": 1655805600000, "open": 1158.11, "high": 1163.7, "low": 1150.0, "close": 1161.8, "volume": 89.73852, "close_time": 1655809199999}, {"open_time": 1655809200000, "open": 1161.65, "high": 1166.45, "low": 1137.46, "close": 1141.95, "volume": 179.53314, "close_time": 1655812799999}, {"open_time": 1655812800000, "open": 1143.91, "high": 1152.39, "low": 1136.92, "close": 1149.86, "volume": 123.86227, "close_time": 1655816399999}, {"open_time": 1655816400000, "open": 1150.11, "high": 1187.44, "low": 1142.2, "close": 1184.44, "volume": 259.38461, "close_time": 1655819999999}, {"open_time": 1655820000000, "open": 1186.78, "high": 1193.0, "low": 1174.42, "close": 1183.05, "volume": 228.8184, "close_time": 1655823599999}, {"open_time": 1655823600000, "open": 1183.05, "high": 1183.41, "low": 1166.37, "close": 1169.32, "volume": 212.95502, "close_time": 1655827199999}, {"open_time": 1655827200000, "open": 1168.87, "high": 1174.66, "low": 1163.91, "close": 1168.06, "volume": 125.89436, "close_time": 1655830799999}, {"open_time": 1655830800000, "open": 1166.39, "high": 1171.84, "low": 1148.45, "close": 1151.68, "volume": 180.95132, "close_time": 1655834399999}, {"open_time": 1655834400000, "open": 1151.46, "high": 1152.53, "low": 1142.54, "close": 1143.27, "volume": 268.91985, "close_time": 1655837999999}, {"open_time": 1655838000000, "open": 1144.83, "high": 1153.83, "low": 1122.38, "close": 1124.51, "volume": 291.08964, "close_time": 1655841599999}, {"open_time": 1655841600000, "open": 1123.98, "high": 1129.06, "low": 1113.36, "close": 1123.17, "volume": 190.30073, "close_time": 1655845199999}, {"open_time": 1655845200000, "open": 1122.41, "high": 1135.38, "low": 1122.41, "close": 1132.51, "volume": 83.00779, "close_time": 1655848799999}, {"open_time": 1655848800000, "open": 1130.98, "high": 1140.67, "low": 1122.86, "close": 1138.09, "volume": 245.1634, "close_time": 1655852399999}, {"open_time": 1655852400000, "open": 1137.33, "high": 1140.94, "low": 1119.07, "close": 1124.93, "volume": 251.87895, "close_time": 1655855999999}, {"open_time": 1655856000000, "open": 1126.43, "high": 1127.45, "low": 1105.49, "close": 1118.59, "volume": 485.50518, "close_time": 1655859599999}, {"open_time": 1655859600000, "open": 1117.51, "high": 1125.94, "low": 1101.93, "close": 1101.96, "volume": 347.97736, "close_time": 1655863199999}, {"open_time": 1655863200000, "open": 1101.75, "high": 1107.75, "low": 1094.9, "close": 1102.14, "volume": 652.80516, "close_time": 1655866799999}, {"open_time": 1655866800000, "open": 1103.2, "high": 1106.45, "low": 1086.42, "close": 1090.03, "volume": 300.15929, "close_time": 1655870399999}, {"open_time": 1655870400000, "open": 1089.54, "high": 1101.82, "low": 1086.1, "close": 1099.53, "volume": 576.84488, "close_time": 1655873999999}, {"open_time": 1655874000000, "open": 1099.53, "high": 1106.35, "low": 1093.65, "close": 1093.92, "volume": 270.87821, "close_time": 1655877599999}, {"open_time": 1655877600000, "open": 1093.18, "high": 1098.13, "low": 1070.71, "close": 1079.55, "volume": 559.01717, "close_time": 1655881199999}, {"open_time": 1655881200000, "open": 1078.89, "high": 1084.71, "low": 1066.99, "close": 1074.78, "volume": 353.32814, "close_time": 1655884799999}, {"open_time": 1655884800000, "open": 1075.1, "high": 1081.62, "low": 1070.16, "close": 1081.62, "volume": 205.66197, "close_time": 1655888399999}, {"open_time": 1655888400000, "open": 1081.8, "high": 1095.35, "low": 1079.34, "close": 1091.63, "volume": 483.83085, "close_time": 1655891999999}, {"open_time": 1655892000000, "open": 1089.89, "high": 1094.39, "low": 1085.81, "close": 1090.42, "volume": 272.23022, "close_time": 1655895599999}, {"open_time": 1655895600000, "open": 1090.59, "high": 1105.67, "low": 1088.94, "close": 1096.86, "volume": 178.75707, "close_time": 1655899199999}, {"open_time": 1655899200000, "open": 1096.94, "high": 1097.12, "low": 1071.18, "close": 1083.14, "volume": 422.59606, "close_time": 1655902799999}, {"open_time": 1655902800000, "open": 1082.74, "high": 1114.52, "low": 1076.31, "close": 1111.96, "volume": 475.28621, "close_time": 1655906399999}, {"open_time": 1655906400000, "open": 1115.08, "high": 1124.3, "low": 1108.39, "close": 1110.89, "volume": 487.12179, "close_time": 1655909999999}, {"open_time": 1655910000000, "open": 1107.66, "high": 1107.66, "low": 1074.72, "close": 1074.83, "volume": 616.31484, "close_time": 1655913599999}, {"open_time": 1655913600000, "open": 1074.71, "high": 1078.65, "low": 1054.34, "close": 1078.64, "volume": 692.19379, "close_time": 1655917199999}, {"open_time": 1655917200000, "open": 1078.6, "high": 1087.56, "low": 1072.3, "close": 1082.12, "volume": 448.52469, "close_time": 1655920799999}, {"open_time": 1655920800000, "open": 1082.12, "high": 1088.56, "low": 1079.94, "close": 1081.36, "volume": 147.11384, "close_time": 1655924399999}, {"open_time": 1655924400000, "open": 1081.16, "high": 1083.08, "low": 1061.1, "close": 1072.1, "volume": 221.88694, "close_time": 1655927999999}, {"open_time": 1655928000000, "open": 1071.56, "high": 1074.03, "low": 1043.95, "close": 1049.39, "volume": 637.46287, "close_time": 1655931599999}, {"open_time": 1655931600000, "open": 1051.45, "high": 1063.0, "low": 1046.82, "close": 1058.7, "volume": 251.70449, "close_time": 1655935199999}, {"open_time": 1655935200000, "open": 1059.35, "high": 1065.38, "low": 1054.58, "close": 1062.99, "volume": 339.54224, "close_time": 1655938799999}, {"open_time": 1655938800000, "open": 1061.94, "high": 1063.32, "low": 1048.34, "close": 1049.16, "volume": 318.69702, "close_time": 1655942399999}, {"open_time": 1655942400000, "open": 1050.64, "high": 1083.94, "low": 1045.21, "close": 1078.63, "volume": 896.35596, "close_time": 1655945999999}, {"open_time": 1655946000000, "open": 1078.39, "high": 1098.33, "low": 1073.8, "close": 1084.08, "volume": 544.20295, "close_time": 1655949599999}, {"open_time": 1655949600000, "open": 1086.32, "high": 1092.44, "low": 1082.88, "close": 1086.2, "volume": 162.41645, "close_time": 1655953199999}, {"open_time": 1655953200000, "open": 1086.1, "high": 1086.23, "low": 1075.76, "close": 1076.85, "volume": 87.69545, "close_time": 1655956799999}, {"open_time": 1655956800000, "open": 1076.05, "high": 1089.58, "low": 1072.64, "close": 1087.68, "volume": 179.73652, "close_time": 1655960399999}, {"open_time": 1655960400000, "open": 1087.85, "high": 1092.44, "low": 1083.14, "close": 1085.53, "volume": 132.34811, "close_time": 1655963999999}, {"open_time": 1655964000000, "open": 1085.55, "high": 1109.63, "low": 1082.84, "close": 1099.67, "volume": 523.88432, "close_time": 1655967599999}, {"open_time": 1655967600000, "open": 1100.13, "high": 1105.77, "low": 1091.29, "close": 1091.62, "volume": 301.23658, "close_time": 1655971199999}, {"open_time": 1655971200000, "open": 1093.27, "high": 1102.85, "low": 1091.89, "close": 1097.69, "volume": 198.81625, "close_time": 1655974799999}, {"open_time": 1655974800000, "open": 1098.38, "high": 1116.04, "low": 1093.82, "close": 1111.21, "volume": 769.64922, "close_time": 1655978399999}, {"open_time": 1655978400000, "open": 1110.98, "high": 1116.56, "low": 1108.36, "close": 1111.5, "volume": 825.52537, "close_time": 1655981999999}, {"open_time": 1655982000000, "open": 1110.59, "high": 1110.81, "low": 1104.16, "close": 1106.16, "volume": 123.3443, "close_time": 1655985599999}, {"open_time": 1655985600000, "open": 1106.16, "high": 1130.15, "low": 1106.16, "close": 1117.16, "volume": 782.8206, "close_time": 1655989199999}, {"open_time": 1655989200000, "open": 1118.83, "high": 1124.22, "low": 1103.01, "close": 1108.44, "volume": 610.65527, "close_time": 1655992799999}, {"open_time": 1655992800000, "open": 1108.02, "high": 1112.91, "low": 1101.01, "close": 1111.63, "volume": 340.73086, "close_time": 1655996399999}, {"open_time": 1655996400000, "open": 1111.15, "high": 1111.53, "low": 1087.54, "close": 1093.95, "volume": 598.89557, "close_time": 1655999999999}, {"open_time": 1656000000000, "open": 1093.88, "high": 1097.18, "low": 1088.02, "close": 1090.04, "volume": 278.94057, "close_time": 1656003599999}, {"open_time": 1656003600000, "open": 1090.37, "high": 1098.16, "low": 1083.21, "close": 1093.89, "volume": 256.35739, "close_time": 1656007199999}, {"open_time": 1656007200000, "open": 1093.97, "high": 1103.49, "low": 1089.23, "close": 1101.86, "volume": 353.84531, "close_time": 1656010799999}, {"open_time": 1656010800000, "open": 1101.67, "high": 1128.04, "low": 1099.56, "close": 1127.08, "volume": 894.69202, "close_time": 1656014399999}, {"open_time": 1656014400000, "open": 1126.55, "high": 1144.93, "low": 1120.12, "close": 1135.52, "volume": 923.4666, "close_time": 1656017999999}, {"open_time": 1656018000000, "open": 1135.79, "high": 1137.19, "low": 1122.03, "close": 1122.84, "volume": 376.65983, "close_time": 1656021599999}, {"open_time": 1656021600000, "open": 1122.4, "high": 1155.29, "low": 1121.74, "close": 1141.7, "volume": 2167.64394, "close_time": 1656025199999}, {"open_time": 1656025200000, "open": 1141.48, "high": 1151.14, "low": 1140.8, "close": 1144.56, "volume": 362.80202, "close_time": 1656028799999}, {"open_time": 1656028800000, "open": 1144.19, "high": 1158.92, "low": 1141.66, "close": 1143.74, "volume": 555.67711, "close_time": 1656032399999}, {"open_time": 1656032400000, "open": 1143.09, "high": 1163.11, "low": 1141.69, "close": 1151.37, "volume": 402.1327, "close_time": 1656035999999}, {"open_time": 1656036000000, "open": 1150.84, "high": 1168.02, "low": 1149.67, "close": 1152.17, "volume": 366.58236, "close_time": 1656039599999}, {"open_time": 1656039600000, "open": 1152.48, "high": 1159.2, "low": 1148.85, "close": 1149.61, "volume": 266.5872, "close_time": 1656043199999}, {"open_time": 1656043200000, "open": 1150.47, "high": 1160.86, "low": 1145.61, "close": 1149.25, "volume": 324.09702, "close_time": 1656046799999}, {"open_time": 1656046800000, "open": 1148.54, "high": 1156.04, "low": 1137.98, "close": 1141.5, "volume": 212.10074, "close_time": 1656050399999}, {"open_time": 1656050400000, "open": 1141.42, "high": 1143.2, "low": 1132.47, "close": 1133.06, "volume": 259.65554, "close_time": 1656053999999}, {"open_time": 1656054000000, "open": 1136.37, "high": 1157.07, "low": 1132.41, "close": 1148.6, "volume": 366.65495, "close_time": 1656057599999}, {"open_time": 1656057600000, "open": 1148.61, "high": 1161.93, "low": 1148.14, "close": 1158.78, "volume": 265.8297, "close_time": 1656061199999}, {"open_time": 1656061200000, "open": 1159.52, "high": 1160.53, "low": 1143.77, "close": 1147.27, "volume": 162.67463, "close_time": 1656064799999}, {"open_time": 1656064800000, "open": 1147.0, "high": 1164.62, "low": 1146.86, "close": 1162.42, "volume": 384.86524, "close_time": 1656068399999}, {"open_time": 1656068400000, "open": 1162.98, "high": 1204.56, "low": 1161.5, "close": 1197.11, "volume": 1328.81973, "close_time": 1656071999999}, {"open_time": 1656072000000, "open": 1195.54, "high": 1225.4, "low": 1192.3, "close": 1210.73, "volume": 1278.12819, "close_time": 1656075599999}, {"open_time": 1656075600000, "open": 1210.81, "high": 1221.41, "low": 1202.24, "close": 1202.24, "volume": 938.05941, "close_time": 1656079199999}, {"open_time": 1656079200000, "open": 1202.77, "high": 1214.12, "low": 1193.79, "close": 1202.01, "volume": 653.75022, "close_time": 1656082799999}, {"open_time": 1656082800000, "open": 1201.63, "high": 1202.11, "low": 1190.06, "close": 1198.51, "volume": 441.51128, "close_time": 1656086399999}, {"open_time": 1656086400000, "open": 1198.04, "high": 1205.55, "low": 1183.96, "close": 1205.55, "volume": 389.56322, "close_time": 1656089999999}, {"open_time": 1656090000000, "open": 1204.35, "high": 1218.16, "low": 1202.0, "close": 1204.25, "volume": 753.50325, "close_time": 1656093599999}, {"open_time": 1656093600000, "open": 1204.5, "high": 1222.89, "low": 1202.13, "close": 1220.48, "volume": 420.98998, "close_time": 1656097199999}, {"open_time": 1656097200000, "open": 1220.48, "high": 1230.0, "low": 1212.69, "close": 1226.95, "volume": 497.28362, "close_time": 1656100799999}, {"open_time": 1656100800000, "open": 1227.47, "high": 1243.42, "low": 1215.46, "close": 1217.76, "volume": 664.00577, "close_time": 1656104399999}, {"open_time": 1656104400000, "open": 1219.36, "high": 1227.75, "low": 1216.77, "close": 1224.51, "volume": 112.65901, "close_time": 1656107999999}, {"open_time": 1656108000000, "open": 1224.0, "high": 1245.72, "low": 1223.17, "close": 1231.24, "volume": 461.84836, "close_time": 1656111599999}, {"open_time": 1656111600000, "open": 1230.96, "high": 1242.93, "low": 1222.93, "close": 1224.38, "volume": 243.62053, "close_time": 1656115199999}, {"open_time": 1656115200000, "open": 1225.27, "high": 1226.79, "low": 1208.62, "close": 1215.3, "volume": 481.29835, "close_time": 1656118799999}, {"open_time": 1656118800000, "open": 1215.27, "high": 1224.49, "low": 1212.1, "close": 1223.8, "volume": 91.50382, "close_time": 1656122399999}, {"open_time": 1656122400000, "open": 1220.23, "high": 1227.29, "low": 1204.42, "close": 1207.82, "volume": 125.06396, "close_time": 1656125999999}, {"open_time": 1656126000000, "open": 1207.04, "high": 1226.62, "low": 1206.22, "close": 1224.29, "volume": 118.8868, "close_time": 1656129599999}, {"open_time": 1656129600000, "open": 1221.4, "high": 1224.31, "low": 1213.61, "close": 1220.68, "volume": 222.71645, "close_time": 1656133199999}, {"open_time": 1656133200000, "open": 1220.55, "high": 1229.55, "low": 1218.69, "close": 1218.69, "volume": 109.49439, "close_time": 1656136799999}, {"open_time": 1656136800000, "open": 1218.69, "high": 1221.47, "low": 1210.7, "close": 1218.3, "volume": 173.65199, "close_time": 1656140399999}, {"open_time": 1656140400000, "open": 1219.52, "high": 1239.09, "low": 1219.52, "close": 1234.11, "volume": 155.87189, "close_time": 1656143999999}, {"open_time": 1656144000000, "open": 1234.66, "high": 1241.94, "low": 1225.12, "close": 1230.15, "volume": 154.87028, "close_time": 1656147599999}, {"open_time": 1656147600000, "open": 1227.35, "high": 1237.21, "low": 1224.07, "close": 1228.07, "volume": 239.45342, "close_time": 1656151199999}, {"open_time": 1656151200000, "open": 1225.86, "high": 1232.91, "low": 1219.22, "close": 1226.22, "volume": 100.97484, "close_time": 1656154799999}, {"open_time": 1656154800000, "open": 1225.72, "high": 1230.77, "low": 1213.15, "close": 1216.83, "volume": 89.93007, "close_time": 1656158399999}, {"open_time": 1656158400000, "open": 1216.77, "high": 1218.22, "low": 1188.74, "close": 1197.21, "volume": 305.51998, "close_time": 1656161999999}, {"open_time": 1656162000000, "open": 1195.17, "high": 1207.93, "low": 1190.21, "close": 1198.16, "volume": 427.43888, "close_time": 1656165599999}, {"open_time": 1656165600000, "open": 1198.44, "high": 1206.11, "low": 1191.76, "close": 1194.39, "volume": 218.95577, "close_time": 1656169199999}, {"open_time": 1656169200000, "open": 1194.44, "high": 1203.21, "low": 1182.05, "close": 1183.99, "volume": 429.8124, "close_time": 1656172799999}, {"open_time": 1656172800000, "open": 1183.71, "high": 1194.71, "low": 1180.09, "close": 1192.77, "volume": 191.53106, "close_time": 1656176399999}, {"open_time": 1656176400000, "open": 1193.11, "high": 1203.75, "low": 1187.35, "close": 1196.06, "volume": 396.63326, "close_time": 1656179999999}, {"open_time": 1656180000000, "open": 1196.31, "high": 1213.37, "low": 1192.95, "close": 1212.74, "volume": 337.76801, "close_time": 1656183599999}, {"open_time": 1656183600000, "open": 1211.82, "high": 1214.26, "low": 1203.05, "close": 1205.81, "volume": 77.60889, "close_time": 1656187199999}, {"open_time": 1656187200000, "open": 1206.94, "high": 1210.67, "low": 1201.24, "close": 1209.85, "volume": 71.85769, "close_time": 1656190799999}, {"open_time": 1656190800000, "open": 1209.7, "high": 1257.59, "low": 1208.77, "close": 1247.8, "volume": 821.17974, "close_time": 1656194399999}, {"open_time": 1656194400000, "open": 1247.74, "high": 1253.05, "low": 1240.33, "close": 1243.07, "volume": 303.2989, "close_time": 1656197999999}, {"open_time": 1656198000000, "open": 1242.67, "high": 1247.94, "low": 1240.02, "close": 1241.08, "volume": 131.17045, "close_time": 1656201599999}, {"open_time": 1656201600000, "open": 1242.11, "high": 1245.09, "low": 1235.02, "close": 1240.47, "volume": 119.83279, "close_time": 1656205199999}, {"open_time": 1656205200000, "open": 1240.48, "high": 1245.79, "low": 1228.42, "close": 1235.79, "volume": 248.31872, "close_time": 1656208799999}, {"open_time": 1656208800000, "open": 1236.62, "high": 1236.62, "low": 1227.8, "close": 1230.72, "volume": 82.66203, "close_time": 1656212399999}, {"open_time": 1656212400000, "open": 1232.35, "high": 1235.28, "low": 1230.2, "close": 1233.07, "volume": 22.46041, "close_time": 1656215999999}, {"open_time": 1656216000000, "open": 1233.73, "high": 1242.17, "low": 1232.96, "close": 1238.33, "volume": 75.94046, "close_time": 1656219599999}, {"open_time": 1656219600000, "open": 1240.95, "high": 1241.74, "low": 1232.96, "close": 1241.08, "volume": 17.55911, "close_time": 1656223199999}, {"open_time": 1656223200000, "open": 1240.87, "high": 1251.78, "low": 1233.44, "close": 1248.21, "volume": 299.84021, "close_time": 1656226799999}, {"open_time": 1656226800000, "open": 1247.8, "high": 1247.8, "low": 1237.44, "close": 1237.99, "volume": 121.6451, "close_time": 1656230399999}, {"open_time": 1656230400000, "open": 1238.24, "high": 1246.26, "low": 1238.24, "close": 1244.44, "volume": 62.03248, "close_time": 1656233999999}, {"open_time": 1656234000000, "open": 1245.64, "high": 1252.02, "low": 1235.62, "close": 1241.33, "volume": 122.74636, "close_time": 1656237599999}, {"open_time": 1656237600000, "open": 1240.6, "high": 1246.88, "low": 1237.44, "close": 1244.89, "volume": 172.97131, "close_time": 1656241199999}, {"open_time": 1656241200000, "open": 1245.08, "high": 1275.88, "low": 1242.4, "close": 1269.26, "volume": 533.091, "close_time": 1656244799999}, {"open_time": 1656244800000, "open": 1270.44, "high": 1280.76, "low": 1239.15, "close": 1241.21, "volume": 924.85604, "close_time": 1656248399999}, {"open_time": 1656248400000, "open": 1241.97, "high": 1242.58, "low": 1222.86, "close": 1228.48, "volume": 637.82652, "close_time": 1656251999999}, {"open_time": 1656252000000, "open": 1228.04, "high": 1234.52, "low": 1225.97, "close": 1229.32, "volume": 232.32925, "close_time": 1656255599999}, {"open_time": 1656255600000, "open": 1229.85, "high": 1230.13, "low": 1212.7, "close": 1224.32, "volume": 402.53516, "close_time": 1656259199999}, {"open_time": 1656259200000, "open": 1223.02, "high": 1233.42, "low": 1218.63, "close": 1223.78, "volume": 210.11282, "close_time": 1656262799999}, {"open_time": 1656262800000, "open": 1225.17, "high": 1227.76, "low": 1213.7, "close": 1223.46, "volume": 270.39781, "close_time": 1656266399999}, {"open_time": 1656266400000, "open": 1223.08, "high": 1223.45, "low": 1210.32, "close": 1217.83, "volume": 261.12046, "close_time": 1656269999999}, {"open_time": 1656270000000, "open": 1218.3, "high": 1228.85, "low": 1218.3, "close": 1226.24, "volume": 113.93558, "close_time": 1656273599999}, {"open_time": 1656273600000, "open": 1227.99, "high": 1248.53, "low": 1224.47, "close": 1247.18, "volume": 297.79792, "close_time": 1656277199999}, {"open_time": 1656277200000, "open": 1248.17, "high": 1249.6, "low": 1236.19, "close": 1238.78, "volume": 127.93713, "close_time": 1656280799999}, {"open_time": 1656280800000, "open": 1238.04, "high": 1240.96, "low": 1205.49, "close": 1215.3, "volume": 825.20236, "close_time": 1656284399999}, {"open_time": 1656284400000, "open": 1213.68, "high": 1220.32, "low": 1194.68, "close": 1198.48, "volume": 575.65703, "close_time": 1656287999999}, {"open_time": 1656288000000, "open": 1197.63, "high": 1215.21, "low": 1195.49, "close": 1210.6, "volume": 598.36368, "close_time": 1656291599999}, {"open_time": 1656291600000, "open": 1210.68, "high": 1218.51, "low": 1202.9, "close": 1214.98, "volume": 624.88559, "close_time": 1656295199999}, {"open_time": 1656295200000, "open": 1215.71, "high": 1223.89, "low": 1212.28, "close": 1218.85, "volume": 218.5168, "close_time": 1656298799999}, {"open_time": 1656298800000, "open": 1218.85, "high": 1226.23, "low": 1215.61, "close": 1221.43, "volume": 349.11415, "close_time": 1656302399999}, {"open_time": 1656302400000, "open": 1220.79, "high": 1226.47, "low": 1217.58, "close": 1222.48, "volume": 261.71045, "close_time": 1656305999999}, {"open_time": 1656306000000, "open": 1221.92, "high": 1223.48, "low": 1213.86, "close": 1214.83, "volume": 270.8943, "close_time": 1656309599999}, {"open_time": 1656309600000, "open": 1214.55, "high": 1221.65, "low": 1212.83, "close": 1221.18, "volume": 111.99739, "close_time": 1656313199999}, {"open_time": 1656313200000, "open": 1220.93, "high": 1236.32, "low": 1220.3, "close": 1227.43, "volume": 351.58943, "close_time": 1656316799999}, {"open_time": 1656316800000, "open": 1228.14, "high": 1234.33, "low": 1224.2, "close": 1232.51, "volume": 184.30012, "close_time": 1656320399999}, {"open_time": 1656320400000, "open": 1231.65, "high": 1235.82, "low": 1228.65, "close": 1233.69, "volume": 96.31546, "close_time": 1656323999999}, {"open_time": 1656324000000, "open": 1234.73, "high": 1238.65, "low": 1229.49, "close": 1233.45, "volume": 210.39022, "close_time": 1656327599999}, {"open_time": 1656327600000, "open": 1233.35, "high": 1235.73, "low": 1217.81, "close": 1219.6, "volume": 212.14739, "close_time": 1656331199999}, {"open_time": 1656331200000, "open": 1221.14, "high": 1223.82, "low": 1211.42, "close": 1216.27, "volume": 436.01738, "close_time": 1656334799999}, {"open_time": 1656334800000, "open": 1215.32, "high": 1219.37, "low": 1181.48, "close": 1182.19, "volume": 922.20483, "close_time": 1656338399999}, {"open_time": 1656338400000, "open": 1183.05, "high": 1192.05, "low": 1175.61, "close": 1190.71, "volume": 554.15048, "close_time": 1656341999999}, {"open_time": 1656342000000, "open": 1190.75, "high": 1193.24, "low": 1181.12, "close": 1187.29, "volume": 304.74988, "close_time": 1656345599999}, {"open_time": 1656345600000, "open": 1187.14, "high": 1192.85, "low": 1182.37, "close": 1190.42, "volume": 148.146, "close_time": 1656349199999}, {"open_time": 1656349200000, "open": 1190.88, "high": 1191.5, "low": 1184.56, "close": 1187.15, "volume": 46.6736, "close_time": 1656352799999}, {"open_time": 1656352800000, "open": 1187.15, "high": 1210.65, "low": 1174.39, "close": 1198.56, "volume": 558.53524, "close_time": 1656356399999}, {"open_time": 1656356400000, "open": 1197.99, "high": 1200.5, "low": 1188.1, "close": 1196.72, "volume": 337.12329, "close_time": 1656359999999}, {"open_time": 1656360000000, "open": 1196.89, "high": 1206.16, "low": 1196.84, "close": 1202.54, "volume": 86.7071, "close_time": 1656363599999}, {"open_time": 1656363600000, "open": 1202.37, "high": 1205.57, "low": 1196.31, "close": 1198.38, "volume": 121.09563, "close_time": 1656367199999}, {"open_time": 1656367200000, "open": 1198.42, "high": 1218.16, "low": 1196.93, "close": 1202.06, "volume": 859.88612, "close_time": 1656370799999}, {"open_time": 1656370800000, "open": 1202.64, "high": 1206.81, "low": 1190.13, "close": 1192.16, "volume": 453.4738, "close_time": 1656374399999}, {"open_time": 1656374400000, "open": 1192.34, "high": 1199.34, "low": 1176.94, "close": 1186.09, "volume": 563.69226, "close_time": 1656377999999}, {"open_time": 1656378000000, "open": 1186.97, "high": 1190.97, "low": 1166.95, "close": 1171.7, "volume": 754.59251, "close_time": 1656381599999}, {"open_time": 1656381600000, "open": 1171.24, "high": 1177.4, "low": 1162.58, "close": 1174.33, "volume": 499.08806, "close_time": 1656385199999}, {"open_time": 1656385200000, "open": 1175.74, "high": 1183.96, "low": 1174.37, "close": 1181.79, "volume": 119.26462, "close_time": 1656388799999}, {"open_time": 1656388800000, "open": 1181.88, "high": 1188.57, "low": 1179.06, "close": 1186.33, "volume": 101.44922, "close_time": 1656392399999}, {"open_time": 1656392400000, "open": 1187.91, "high": 1193.24, "low": 1184.15, "close": 1184.15, "volume": 261.46, "close_time": 1656395999999}, {"open_time": 1656396000000, "open": 1186.17, "high": 1203.04, "low": 1185.2, "close": 1200.73, "volume": 327.51931, "close_time": 1656399599999}, {"open_time": 1656399600000, "open": 1200.78, "high": 1215.0, "low": 1200.78, "close": 1208.19, "volume": 364.13454, "close_time": 1656403199999}, {"open_time": 1656403200000, "open": 1211.06, "high": 1228.95, "low": 1204.05, "close": 1225.06, "volume": 794.33054, "close_time": 1656406799999}, {"open_time": 1656406800000, "open": 1224.96, "high": 1233.36, "low": 1221.91, "close": 1225.2, "volume": 608.54205, "close_time": 1656410399999}, {"open_time": 1656410400000, "open": 1223.83, "high": 1225.94, "low": 1217.83, "close": 1222.03, "volume": 228.09987, "close_time": 1656413999999}, {"open_time": 1656414000000, "open": 1220.86, "high": 1232.79, "low": 1215.17, "close": 1223.44, "volume": 502.12125, "close_time": 1656417599999}, {"open_time": 1656417600000, "open": 1223.26, "high": 1233.42, "low": 1221.65, "close": 1221.9, "volume": 339.7368, "close_time": 1656421199999}, {"open_time": 1656421200000, "open": 1222.8, "high": 1237.06, "low": 1217.78, "close": 1227.5, "volume": 484.19074, "close_time": 1656424799999}, {"open_time": 1656424800000, "open": 1227.95, "high": 1228.91, "low": 1197.08, "close": 1203.42, "volume": 611.29138, "close_time": 1656428399999}, {"open_time": 1656428400000, "open": 1203.79, "high": 1203.79, "low": 1181.65, "close": 1183.51, "volume": 181.66034, "close_time": 1656431999999}, {"open_time": 1656432000000, "open": 1183.32, "high": 1193.24, "low": 1179.52, "close": 1188.91, "volume": 415.32576, "close_time": 1656435599999}, {"open_time": 1656435600000, "open": 1189.51, "high": 1189.57, "low": 1172.92, "close": 1176.64, "volume": 397.1649, "close_time": 1656439199999}, {"open_time": 1656439200000, "open": 1178.2, "high": 1178.27, "low": 1154.61, "close": 1162.51, "volume": 774.54163, "close_time": 1656442799999}, {"open_time": 1656442800000, "open": 1161.75, "high": 1162.64, "low": 1152.79, "close": 1156.38, "volume": 174.42674, "close_time": 1656446399999}, {"open_time": 1656446400000, "open": 1156.87, "high": 1165.25, "low": 1154.13, "close": 1161.94, "volume": 428.57236, "close_time": 1656449999999}, {"open_time": 1656450000000, "open": 1161.43, "high": 1168.02, "low": 1161.42, "close": 1166.99, "volume": 197.93554, "close_time": 1656453599999}, {"open_time": 1656453600000, "open": 1167.0, "high": 1167.52, "low": 1146.27, "close": 1147.75, "volume": 167.24489, "close_time": 1656457199999}, {"open_time": 1656457200000, "open": 1147.81, "high": 1151.72, "low": 1136.56, "close": 1144.58, "volume": 574.22851, "close_time": 1656460799999}, {"open_time": 1656460800000, "open": 1143.71, "high": 1152.38, "low": 1133.12, "close": 1140.91, "volume": 645.57665, "close_time": 1656464399999}, {"open_time": 1656464400000, "open": 1141.26, "high": 1154.13, "low": 1139.77, "close": 1151.84, "volume": 178.28531, "close_time": 1656467999999}, {"open_time": 1656468000000, "open": 1151.58, "high": 1156.75, "low": 1145.24, "close": 1150.29, "volume": 224.94114, "close_time": 1656471599999}, {"open_time": 1656471600000, "open": 1150.96, "high": 1153.08, "low": 1141.7, "close": 1146.53, "volume": 476.37047, "close_time": 1656475199999}, {"open_time": 1656475200000, "open": 1144.66, "high": 1154.88, "low": 1144.14, "close": 1149.92, "volume": 709.06649, "close_time": 1656478799999}, {"open_time": 1656478800000, "open": 1148.68, "high": 1152.81, "low": 1126.26, "close": 1132.79, "volume": 604.72923, "close_time": 1656482399999}, {"open_time": 1656482400000, "open": 1133.01, "high": 1134.74, "low": 1114.34, "close": 1120.3, "volume": 1031.2981, "close_time": 1656485999999}, {"open_time": 1656486000000, "open": 1118.81, "high": 1132.08, "low": 1117.71, "close": 1130.84, "volume": 447.36888, "close_time": 1656489599999}, {"open_time": 1656489600000, "open": 1130.29, "high": 1133.98, "low": 1124.41, "close": 1124.7, "volume": 261.46341, "close_time": 1656493199999}, {"open_time": 1656493200000, "open": 1125.4, "high": 1141.57, "low": 1123.0, "close": 1128.85, "volume": 371.52756, "close_time": 1656496799999}, {"open_time": 1656496800000, "open": 1129.29, "high": 1134.45, "low": 1124.36, "close": 1127.79, "volume": 535.80257, "close_time": 1656500399999}, {"open_time": 1656500400000, "open": 1127.57, "high": 1128.89, "low": 1102.32, "close": 1118.68, "volume": 1407.599, "close_time": 1656503999999}, {"open_time": 1656504000000, "open": 1117.93, "high": 1124.22, "low": 1104.12, "close": 1106.81, "volume": 1225.779, "close_time": 1656507599999}, {"open_time": 1656507600000, "open": 1106.88, "high": 1115.47, "low": 1090.77, "close": 1109.98, "volume": 1153.48264, "close_time": 1656511199999}, {"open_time": 1656511200000, "open": 1109.95, "high": 1122.54, "low": 1108.56, "close": 1115.55, "volume": 672.20368, "close_time": 1656514799999}, {"open_time": 1656514800000, "open": 1115.81, "high": 1118.37, "low": 1104.67, "close": 1113.35, "volume": 338.96219, "close_time": 1656518399999}, {"open_time": 1656518400000, "open": 1113.81, "high": 1115.23, "low": 1094.75, "close": 1099.81, "volume": 284.04364, "close_time": 1656521999999}, {"open_time": 1656522000000, "open": 1099.71, "high": 1104.64, "low": 1087.54, "close": 1104.58, "volume": 711.11867, "close_time": 1656525599999}, {"open_time": 1656525600000, "open": 1104.5, "high": 1111.54, "low": 1101.03, "close": 1103.41, "volume": 311.09322, "close_time": 1656529199999}, {"open_time": 1656529200000, "open": 1103.53, "high": 1118.87, "low": 1101.59, "close": 1117.39, "volume": 353.25944, "close_time": 1656532799999}, {"open_time": 1656532800000, "open": 1118.54, "high": 1122.45, "low": 1105.44, "close": 1109.42, "volume": 553.29168, "close_time": 1656536399999}, {"open_time": 1656536400000, "open": 1109.89, "high": 1118.38, "low": 1107.86, "close": 1113.81, "volume": 63.91194, "close_time": 1656539999999}, {"open_time": 1656540000000, "open": 1114.16, "high": 1119.34, "low": 1104.19, "close": 1110.31, "volume": 208.87559, "close_time": 1656543599999}, {"open_time": 1656543600000, "open": 1109.23, "high": 1109.23, "low": 1092.62, "close": 1099.72, "volume": 433.88262, "close_time": 1656547199999}, {"open_time": 1656547200000, "open": 1100.01, "high": 1106.97, "low": 1088.61, "close": 1093.5, "volume": 518.42761, "close_time": 1656550799999}, {"open_time": 1656550800000, "open": 1092.14, "high": 1098.9, "low": 1077.29, "close": 1086.73, "volume": 729.90611, "close_time": 1656554399999}, {"open_time": 1656554400000, "open": 1085.52, "high": 1097.02, "low": 1085.52, "close": 1092.61, "volume": 111.87501, "close_time": 1656557999999}, {"open_time": 1656558000000, "open": 1093.6, "high": 1094.55, "low": 1087.5, "close": 1093.93, "volume": 227.62942, "close_time": 1656561599999}, {"open_time": 1656561600000, "open": 1095.54, "high": 1097.02, "low": 1088.05, "close": 1091.21, "volume": 396.94189, "close_time": 1656565199999}, {"open_time": 1656565200000, "open": 1092.1, "high": 1096.09, "low": 1084.51, "close": 1089.34, "volume": 509.19909, "close_time": 1656568799999}, {"open_time": 1656568800000, "open": 1089.08, "high": 1092.16, "low": 1055.74, "close": 1059.89, "volume": 882.43377, "close_time": 1656572399999}, {"open_time": 1656572400000, "open": 1059.53, "high": 1062.43, "low": 1052.76, "close": 1058.07, "volume": 250.42486, "close_time": 1656575999999}, {"open_time": 1656576000000, "open": 1056.83, "high": 1057.26, "low": 1043.0, "close": 1049.78, "volume": 668.54658, "close_time": 1656579599999}, {"open_time": 1656579600000, "open": 1050.6, "high": 1050.94, "low": 1016.47, "close": 1028.07, "volume": 1234.92147, "close_time": 1656583199999}, {"open_time": 1656583200000, "open": 1027.92, "high": 1029.15, "low": 1012.32, "close": 1021.85, "volume": 626.18382, "close_time": 1656586799999}, {"open_time": 1656586800000, "open": 1021.67, "high": 1028.61, "low": 1012.29, "close": 1018.52, "volume": 1034.60103, "close_time": 1656590399999}, {"open_time": 1656590400000, "open": 1018.31, "high": 1040.58, "low": 1013.78, "close": 1032.8, "volume": 724.83536, "close_time": 1656593999999}, {"open_time": 1656594000000, "open": 1032.44, "high": 1037.0, "low": 998.33, "close": 1007.61, "volume": 1233.26589, "close_time": 1656597599999}, {"open_time": 1656597600000, "open": 1007.69, "high": 1029.13, "low": 1007.69, "close": 1026.78, "volume": 726.31015, "close_time": 1656601199999}, {"open_time": 1656601200000, "open": 1027.06, "high": 1041.03, "low": 1024.16, "close": 1031.96, "volume": 901.09593, "close_time": 1656604799999}, {"open_time": 1656604800000, "open": 1032.09, "high": 1046.34, "low": 1024.7, "close": 1033.81, "volume": 581.89617, "close_time": 1656608399999}, {"open_time": 1656608400000, "open": 1034.46, "high": 1040.69, "low": 1030.38, "close": 1033.41, "volume": 167.5843, "close_time": 1656611999999}, {"open_time": 1656612000000, "open": 1034.33, "high": 1035.03, "low": 1018.32, "close": 1021.56, "volume": 555.13493, "close_time": 1656615599999}, {"open_time": 1656615600000, "open": 1021.64, "high": 1026.31, "low": 1012.02, "close": 1021.61, "volume": 338.96936, "close_time": 1656619199999}, {"open_time": 1656619200000, "open": 1020.13, "high": 1031.99, "low": 1005.11, "close": 1011.82, "volume": 777.77142, "close_time": 1656622799999}, {"open_time": 1656622800000, "open": 1012.81, "high": 1036.27, "low": 1011.49, "close": 1021.54, "volume": 489.6045, "close_time": 1656626399999}, {"open_time": 1656626400000, "open": 1021.62, "high": 1032.07, "low": 1015.27, "close": 1023.23, "volume": 172.93822, "close_time": 1656629999999}, {"open_time": 1656630000000, "open": 1022.54, "high": 1081.66, "low": 1018.45, "close": 1071.1, "volume": 1186.44464, "close_time": 1656633599999}, {"open_time": 1656633600000, "open": 1071.0, "high": 1116.04, "low": 1050.58, "close": 1095.0, "volume": 2757.10115, "close_time": 1656637199999}, {"open_time": 1656637200000, "open": 1096.52, "high": 1102.94, "low": 1085.58, "close": 1097.14, "volume": 1461.43481, "close_time": 1656640799999}, {"open_time": 1656640800000, "open": 1096.09, "high": 1107.41, "low": 1090.94, "close": 1093.1, "volume": 583.53374, "close_time": 1656644399999}, {"open_time": 1656644400000, "open": 1092.99, "high": 1093.33, "low": 1054.34, "close": 1054.66, "volume": 867.91197, "close_time": 1656647999999}, {"open_time": 1656648000000, "open": 1054.42, "high": 1064.06, "low": 1045.49, "close": 1051.1, "volume": 1037.39589, "close_time": 1656651599999}, {"open_time": 1656651600000, "open": 1050.94, "high": 1062.52, "low": 1046.95, "close": 1057.71, "volume": 645.50022, "close_time": 1656655199999}, {"open_time": 1656655200000, "open": 1057.01, "high": 1059.38, "low": 1050.5, "close": 1055.16, "volume": 363.62598, "close_time": 1656658799999}, {"open_time": 1656658800000, "open": 1055.9, "high": 1075.31, "low": 1051.21, "close": 1067.22, "volume": 393.21424, "close_time": 1656662399999}, {"open_time": 1656662400000, "open": 1066.02, "high": 1086.68, "low": 1061.4, "close": 1069.82, "volume": 974.84773, "close_time": 1656665999999}, {"open_time": 1656666000000, "open": 1070.26, "high": 1074.65, "low": 1060.67, "close": 1063.82, "volume": 924.68924, "close_time": 1656669599999}, {"open_time": 1656669600000, "open": 1064.19, "high": 1067.74, "low": 1036.09, "close": 1039.52, "volume": 977.81771, "close_time": 1656673199999}, {"open_time": 1656673200000, "open": 1039.9, "high": 1051.89, "low": 1033.7, "close": 1050.23, "volume": 824.16995, "close_time": 1656676799999}, {"open_time": 1656676800000, "open": 1050.07, "high": 1055.42, "low": 1042.81, "close": 1049.81, "volume": 817.85499, "close_time": 1656680399999}, {"open_time": 1656680400000, "open": 1049.19, "high": 1074.15, "low": 1044.91, "close": 1062.12, "volume": 999.65995, "close_time": 1656683999999}, {"open_time": 1656684000000, "open": 1062.07, "high": 1066.47, "low": 1045.88, "close": 1057.5, "volume": 773.46974, "close_time": 1656687599999}, {"open_time": 1656687600000, "open": 1057.2, "high": 1065.16, "low": 1052.68, "close": 1057.49, "volume": 433.648, "close_time": 1656691199999}, {"open_time": 1656691200000, "open": 1057.56, "high": 1071.35, "low": 1055.71, "close": 1064.49, "volume": 574.51689, "close_time": 1656694799999}, {"open_time": 1656694800000, "open": 1064.87, "high": 1081.14, "low": 1062.19, "close": 1073.14, "volume": 538.98651, "close_time": 1656698399999}, {"open_time": 1656698400000, "open": 1074.28, "high": 1076.8, "low": 1068.04, "close": 1071.43, "volume": 421.29939, "close_time": 1656701999999}, {"open_time": 1656702000000, "open": 1071.18, "high": 1072.67, "low": 1058.79, "close": 1067.58, "volume": 461.79761, "close_time": 1656705599999}, {"open_time": 1656705600000, "open": 1068.21, "high": 1091.87, "low": 1064.85, "close": 1069.35, "volume": 1023.38394, "close_time": 1656709199999}, {"open_time": 1656709200000, "open": 1069.38, "high": 1076.49, "low": 1063.95, "close": 1068.94, "volume": 213.70563, "close_time": 1656712799999}, {"open_time": 1656712800000, "open": 1069.3, "high": 1070.86, "low": 1060.67, "close": 1065.2, "volume": 160.84054, "close_time": 1656716399999}, {"open_time": 1656716400000, "open": 1065.05, "high": 1074.15, "low": 1055.32, "close": 1058.27, "volume": 232.39332, "close_time": 1656719999999}, {"open_time": 1656720000000, "open": 1059.5, "high": 1068.58, "low": 1051.21, "close": 1051.21, "volume": 401.48258, "close_time": 1656723599999}, {"open_time": 1656723600000, "open": 1053.89, "high": 1064.48, "low": 1046.83, "close": 1059.03, "volume": 348.07544, "close_time": 1656727199999}, {"open_time": 1656727200000, "open": 1057.79, "high": 1063.19, "low": 1037.34, "close": 1041.86, "volume": 725.14732, "close_time": 1656730799999}, {"open_time": 1656730800000, "open": 1041.5, "high": 1043.7, "low": 1033.6, "close": 1037.66, "volume": 622.96639, "close_time": 1656734399999}, {"open_time": 1656734400000, "open": 1039.15, "high": 1046.98, "low": 1036.2, "close": 1045.84, "volume": 423.08053, "close_time": 1656737999999}, {"open_time": 1656738000000, "open": 1045.29, "high": 1051.46, "low": 1043.28, "close": 1046.55, "volume": 283.51025, "close_time": 1656741599999}, {"open_time": 1656741600000, "open": 1046.96, "high": 1050.36, "low": 1044.72, "close": 1047.15, "volume": 194.02777, "close_time": 1656745199999}, {"open_time": 1656745200000, "open": 1047.71, "high": 1053.3, "low": 1040.72, "close": 1041.93, "volume": 200.20403, "close_time": 1656748799999}, {"open_time": 1656748800000, "open": 1042.14, "high": 1045.29, "low": 1036.99, "close": 1038.29, "volume": 350.23533, "close_time": 1656752399999}, {"open_time": 1656752400000, "open": 1040.24, "high": 1044.98, "low": 1027.33, "close": 1040.75, "volume": 746.10105, "close_time": 1656755999999}, {"open_time": 1656756000000, "open": 1041.12, "high": 1048.8, "low": 1035.59, "close": 1045.5, "volume": 362.97169, "close_time": 1656759599999}, {"open_time": 1656759600000, "open": 1046.13, "high": 1046.76, "low": 1038.97, "close": 1043.81, "volume": 300.81781, "close_time": 1656763199999}, {"open_time": 1656763200000, "open": 1043.18, "high": 1064.57, "low": 1039.62, "close": 1058.47, "volume": 1108.58244, "close_time": 1656766799999}, {"open_time": 1656766800000, "open": 1058.28, "high": 1058.28, "low": 1049.8, "close": 1052.64, "volume": 367.03578, "close_time": 1656770399999}, {"open_time": 1656770400000, "open": 1052.36, "high": 1062.1, "low": 1051.77, "close": 1055.3, "volume": 403.0431, "close_time": 1656773999999}, {"open_time": 1656774000000, "open": 1055.7, "high": 1055.79, "low": 1044.58, "close": 1052.75, "volume": 663.22142, "close_time": 1656777599999}, {"open_time": 1656777600000, "open": 1053.16, "high": 1067.79, "low": 1049.58, "close": 1062.41, "volume": 982.37775, "close_time": 1656781199999}, {"open_time": 1656781200000, "open": 1061.95, "high": 1066.44, "low": 1059.19, "close": 1062.13, "volume": 363.43639, "close_time": 1656784799999}, {"open_time": 1656784800000, "open": 1063.35, "high": 1077.6, "low": 1062.14, "close": 1070.81, "volume": 474.21235, "close_time": 1656788399999}, {"open_time": 1656788400000, "open": 1070.14, "high": 1078.65, "low": 1062.63, "close": 1065.05, "volume": 898.85404, "close_time": 1656791999999}, {"open_time": 1656792000000, "open": 1066.38, "high": 1067.39, "low": 1060.16, "close": 1063.02, "volume": 255.69016, "close_time": 1656795599999}, {"open_time": 1656795600000, "open": 1064.06, "high": 1074.15, "low": 1063.92, "close": 1073.25, "volume": 292.41107, "close_time": 1656799199999}, {"open_time": 1656799200000, "open": 1073.3, "high": 1075.0, "low": 1068.78, "close": 1071.22, "volume": 397.29907, "close_time": 1656802799999}, {"open_time": 1656802800000, "open": 1070.11, "high": 1070.69, "low": 1065.63, "close": 1066.25, "volume": 141.76896, "close_time": 1656806399999}, {"open_time": 1656806400000, "open": 1067.81, "high": 1070.35, "low": 1058.47, "close": 1063.32, "volume": 219.78896, "close_time": 1656809999999}, {"open_time": 1656810000000, "open": 1064.02, "high": 1064.02, "low": 1054.63, "close": 1056.21, "volume": 90.56043, "close_time": 1656813599999}, {"open_time": 1656813600000, "open": 1056.88, "high": 1062.01, "low": 1056.7, "close": 1060.6, "volume": 20.80529, "close_time": 1656817199999}, {"open_time": 1656817200000, "open": 1060.32, "high": 1066.06, "low": 1060.28, "close": 1062.58, "volume": 108.29697, "close_time": 1656820799999}, {"open_time": 1656820800000, "open": 1063.15, "high": 1072.0, "low": 1041.8, "close": 1072.0, "volume": 323.09102, "close_time": 1656824399999}, {"open_time": 1656824400000, "open": 1072.51, "high": 1087.36, "low": 1056.82, "close": 1058.72, "volume": 795.45511, "close_time": 1656827999999}, {"open_time": 1656828000000, "open": 1057.95, "high": 1065.16, "low": 1057.05, "close": 1063.97, "volume": 101.18937, "close_time": 1656831599999}, {"open_time": 1656831600000, "open": 1064.54, "high": 1064.7, "low": 1060.31, "close": 1063.75, "volume": 45.57097, "close_time": 1656835199999}, {"open_time": 1656835200000, "open": 1064.25, "high": 1064.5, "low": 1050.0, "close": 1057.36, "volume": 95.59636, "close_time": 1656838799999}, {"open_time": 1656838800000, "open": 1054.0, "high": 1060.67, "low": 1053.32, "close": 1058.78, "volume": 163.04958, "close_time": 1656842399999}, {"open_time": 1656842400000, "open": 1058.82, "high": 1063.68, "low": 1058.74, "close": 1061.88, "volume": 151.14469, "close_time": 1656845999999}, {"open_time": 1656846000000, "open": 1060.41, "high": 1065.16, "low": 1060.41, "close": 1061.42, "volume": 93.37709, "close_time": 1656849599999}, {"open_time": 1656849600000, "open": 1061.77, "high": 1062.92, "low": 1047.47, "close": 1054.49, "volume": 235.74053, "close_time": 1656853199999}, {"open_time": 1656853200000, "open": 1054.33, "high": 1055.42, "low": 1042.13, "close": 1042.24, "volume": 257.04383, "close_time": 1656856799999}, {"open_time": 1656856800000, "open": 1042.4, "high": 1053.3, "low": 1041.21, "close": 1050.76, "volume": 277.4746, "close_time": 1656860399999}, {"open_time": 1656860400000, "open": 1051.0, "high": 1055.8, "low": 1049.09, "close": 1050.74, "volume": 272.38729, "close_time": 1656863999999}, {"open_time": 1656864000000, "open": 1050.7, "high": 1060.67, "low": 1050.11, "close": 1058.25, "volume": 93.33277, "close_time": 1656867599999}, {"open_time": 1656867600000, "open": 1057.39, "high": 1062.14, "low": 1054.01, "close": 1062.14, "volume": 31.45661, "close_time": 1656871199999}, {"open_time": 1656871200000, "open": 1059.5, "high": 1063.11, "low": 1057.16, "close": 1059.65, "volume": 62.02793, "close_time": 1656874799999}, {"open_time": 1656874800000, "open": 1059.75, "high": 1082.35, "low": 1059.26, "close": 1076.36, "volume": 342.05107, "close_time": 1656878399999}, {"open_time": 1656878400000, "open": 1080.02, "high": 1086.73, "low": 1078.54, "close": 1084.27, "volume": 428.4576, "close_time": 1656881999999}, {"open_time": 1656882000000, "open": 1084.93, "high": 1087.03, "low": 1074.4, "close": 1075.29, "volume": 225.91239, "close_time": 1656885599999}, {"open_time": 1656885600000, "open": 1076.8, "high": 1081.13, "low": 1070.37, "close": 1075.78, "volume": 145.60251, "close_time": 1656889199999}, {"open_time": 1656889200000, "open": 1076.16, "high": 1079.7, "low": 1070.37, "close": 1073.97, "volume": 64.66532, "close_time": 1656892799999}, {"open_time": 1656892800000, "open": 1074.83, "high": 1076.68, "low": 1067.39, "close": 1072.57, "volume": 183.04806, "close_time": 1656896399999}, {"open_time": 1656896400000, "open": 1072.62, "high": 1074.65, "low": 1068.23, "close": 1073.36, "volume": 101.95634, "close_time": 1656899999999}, {"open_time": 1656900000000, "open": 1073.75, "high": 1075.19, "low": 1049.74, "close": 1050.98, "volume": 445.00329, "close_time": 1656903599999}, {"open_time": 1656903600000, "open": 1049.61, "high": 1053.64, "low": 1048.0, "close": 1051.85, "volume": 193.93408, "close_time": 1656907199999}, {"open_time": 1656907200000, "open": 1053.48, "high": 1056.51, "low": 1051.48, "close": 1055.72, "volume": 86.26617, "close_time": 1656910799999}, {"open_time": 1656910800000, "open": 1055.52, "high": 1057.14, "low": 1052.72, "close": 1054.48, "volume": 90.15656, "close_time": 1656914399999}, {"open_time": 1656914400000, "open": 1054.36, "high": 1057.54, "low": 1045.95, "close": 1047.55, "volume": 84.66669, "close_time": 1656917999999}, {"open_time": 1656918000000, "open": 1047.1, "high": 1051.68, "low": 1046.75, "close": 1051.19, "volume": 177.5599, "close_time": 1656921599999}, {"open_time": 1656921600000, "open": 1051.6, "high": 1053.81, "low": 1050.74, "close": 1051.51, "volume": 37.55426, "close_time": 1656925199999}, {"open_time": 1656925200000, "open": 1051.52, "high": 1072.0, "low": 1051.46, "close": 1071.08, "volume": 489.68729, "close_time": 1656928799999}, {"open_time": 1656928800000, "open": 1070.63, "high": 1079.6, "low": 1068.62, "close": 1075.3, "volume": 435.39455, "close_time": 1656932399999}, {"open_time": 1656932400000, "open": 1075.51, "high": 1104.49, "low": 1071.84, "close": 1101.11, "volume": 824.60776, "close_time": 1656935999999}, {"open_time": 1656936000000, "open": 1101.11, "high": 1114.16, "low": 1100.85, "close": 1108.82, "volume": 1286.17887, "close_time": 1656939599999}, {"open_time": 1656939600000, "open": 1109.13, "high": 1109.67, "low": 1089.64, "close": 1090.25, "volume": 581.26827, "close_time": 1656943199999}, {"open_time": 1656943200000, "open": 1089.99, "high": 1095.76, "low": 1084.38, "close": 1089.99, "volume": 418.36763, "close_time": 1656946799999}, {"open_time": 1656946800000, "open": 1090.22, "high": 1130.71, "low": 1090.22, "close": 1113.59, "volume": 1073.79095, "close_time": 1656950399999}, {"open_time": 1656950400000, "open": 1111.91, "high": 1116.31, "low": 1103.48, "close": 1109.3, "volume": 195.17054, "close_time": 1656953999999}, {"open_time": 1656954000000, "open": 1109.88, "high": 1133.36, "low": 1109.41, "close": 1125.41, "volume": 686.74272, "close_time": 1656957599999}, {"open_time": 1656957600000, "open": 1125.93, "high": 1134.7, "low": 1120.22, "close": 1130.3, "volume": 519.8452, "close_time": 1656961199999}, {"open_time": 1656961200000, "open": 1130.87, "high": 1133.78, "low": 1118.68, "close": 1122.98, "volume": 442.53567, "close_time": 1656964799999}, {"open_time": 1656964800000, "open": 1123.76, "high": 1126.46, "low": 1117.52, "close": 1123.23, "volume": 175.53281, "close_time": 1656968399999}, {"open_time": 1656968400000, "open": 1122.18, "high": 1144.95, "low": 1119.54, "close": 1135.61, "volume": 224.92385, "close_time": 1656971999999}, {"open_time": 1656972000000, "open": 1134.91, "high": 1148.88, "low": 1131.34, "close": 1142.52, "volume": 488.69306, "close_time": 1656975599999}, {"open_time": 1656975600000, "open": 1143.06, "high": 1160.0, "low": 1140.95, "close": 1150.91, "volume": 702.92641, "close_time": 1656979199999}, {"open_time": 1656979200000, "open": 1150.27, "high": 1162.49, "low": 1148.4, "close": 1153.38, "volume": 746.90742, "close_time": 1656982799999}, {"open_time": 1656982800000, "open": 1155.16, "high": 1155.17, "low": 1145.35, "close": 1152.63, "volume": 272.21396, "close_time": 1656986399999}, {"open_time": 1656986400000, "open": 1151.84, "high": 1151.84, "low": 1142.29, "close": 1142.29, "volume": 96.58464, "close_time": 1656989999999}, {"open_time": 1656990000000, "open": 1144.88, "high": 1155.98, "low": 1144.88, "close": 1153.1, "volume": 164.26801, "close_time": 1656993599999}, {"open_time": 1656993600000, "open": 1153.54, "high": 1153.54, "low": 1142.53, "close": 1151.56, "volume": 407.47579, "close_time": 1656997199999}, {"open_time": 1656997200000, "open": 1150.75, "high": 1167.57, "low": 1148.74, "close": 1158.58, "volume": 349.28643, "close_time": 1657000799999}, {"open_time": 1657000800000, "open": 1157.88, "high": 1174.0, "low": 1157.88, "close": 1164.89, "volume": 259.22863, "close_time": 1657004399999}, {"open_time": 1657004400000, "open": 1166.17, "high": 1166.17, "low": 1155.17, "close": 1157.78, "volume": 433.41917, "close_time": 1657007999999}, {"open_time": 1657008000000, "open": 1158.53, "high": 1158.72, "low": 1134.89, "close": 1139.48, "volume": 968.94443, "close_time": 1657011599999}, {"open_time": 1657011600000, "open": 1137.35, "high": 1140.91, "low": 1120.83, "close": 1130.7, "volume": 559.37955, "close_time": 1657015199999}, {"open_time": 1657015200000, "open": 1129.86, "high": 1132.63, "low": 1125.58, "close": 1129.04, "volume": 147.75445, "close_time": 1657018799999}, {"open_time": 1657018800000, "open": 1128.94, "high": 1133.83, "low": 1108.48, "close": 1112.14, "volume": 435.98665, "close_time": 1657022399999}, {"open_time": 1657022400000, "open": 1111.42, "high": 1113.19, "low": 1093.1, "close": 1093.88, "volume": 484.06471, "close_time": 1657025999999}, {"open_time": 1657026000000, "open": 1092.85, "high": 1104.9, "low": 1087.51, "close": 1094.7, "volume": 440.31761, "close_time": 1657029599999}, {"open_time": 1657029600000, "open": 1093.62, "high": 1107.41, "low": 1089.32, "close": 1094.3, "volume": 351.946, "close_time": 1657033199999}, {"open_time": 1657033200000, "open": 1093.97, "high": 1094.3, "low": 1077.79, "close": 1093.15, "volume": 403.20373, "close_time": 1657036799999}, {"open_time": 1657036800000, "open": 1092.75, "high": 1103.35, "low": 1088.88, "close": 1095.49, "volume": 436.51013, "close_time": 1657040399999}, {"open_time": 1657040400000, "open": 1095.27, "high": 1107.42, "low": 1094.73, "close": 1101.78, "volume": 397.41477, "close_time": 1657043999999}, {"open_time": 1657044000000, "open": 1102.5, "high": 1127.78, "low": 1099.84, "close": 1126.66, "volume": 462.91239, "close_time": 1657047599999}, {"open_time": 1657047600000, "open": 1125.55, "high": 1152.35, "low": 1124.01, "close": 1146.17, "volume": 703.15814, "close_time": 1657051199999}, {"open_time": 1657051200000, "open": 1145.68, "high": 1169.51, "low": 1145.02, "close": 1155.26, "volume": 764.91635, "close_time": 1657054799999}, {"open_time": 1657054800000, "open": 1156.09, "high": 1158.44, "low": 1137.98, "close": 1152.18, "volume": 443.56533, "close_time": 1657058399999}, {"open_time": 1657058400000, "open": 1151.01, "high": 1155.02, "low": 1138.05, "close": 1151.67, "volume": 201.55495, "close_time": 1657061999999}, {"open_time": 1657062000000, "open": 1151.53, "high": 1152.07, "low": 1128.17, "close": 1132.74, "volume": 169.83968, "close_time": 1657065599999}, {"open_time": 1657065600000, "open": 1133.3, "high": 1153.87, "low": 1125.68, "close": 1143.59, "volume": 491.3247, "close_time": 1657069199999}, {"open_time": 1657069200000, "open": 1145.22, "high": 1147.16, "low": 1113.75, "close": 1115.01, "volume": 373.44598, "close_time": 1657072799999}, {"open_time": 1657072800000, "open": 1114.82, "high": 1123.19, "low": 1111.4, "close": 1119.57, "volume": 649.18024, "close_time": 1657076399999}, {"open_time": 1657076400000, "open": 1118.66, "high": 1133.23, "low": 1113.51, "close": 1130.65, "volume": 466.92905, "close_time": 1657079999999}, {"open_time": 1657080000000, "open": 1130.76, "high": 1150.23, "low": 1127.5, "close": 1132.69, "volume": 947.0025, "close_time": 1657083599999}, {"open_time": 1657083600000, "open": 1134.34, "high": 1141.53, "low": 1122.6, "close": 1129.53, "volume": 641.0861, "close_time": 1657087199999}, {"open_time": 1657087200000, "open": 1131.89, "high": 1135.38, "low": 1120.96, "close": 1133.5, "volume": 262.18948, "close_time": 1657090799999}, {"open_time": 1657090800000, "open": 1135.91, "high": 1144.56, "low": 1133.37, "close": 1138.34, "volume": 314.54316, "close_time": 1657094399999}, {"open_time": 1657094400000, "open": 1139.14, "high": 1148.25, "low": 1133.84, "close": 1141.14, "volume": 320.08646, "close_time": 1657097999999}, {"open_time": 1657098000000, "open": 1140.92, "high": 1155.07, "low": 1138.27, "close": 1146.18, "volume": 229.68342, "close_time": 1657101599999}, {"open_time": 1657101600000, "open": 1146.97, "high": 1147.96, "low": 1133.07, "close": 1140.68, "volume": 479.12467, "close_time": 1657105199999}, {"open_time": 1657105200000, "open": 1140.54, "high": 1141.48, "low": 1129.2, "close": 1133.61, "volume": 366.67528, "close_time": 1657108799999}, {"open_time": 1657108800000, "open": 1134.05, "high": 1139.65, "low": 1123.34, "close": 1136.47, "volume": 500.95871, "close_time": 1657112399999}, {"open_time": 1657112400000, "open": 1136.64, "high": 1150.5, "low": 1127.8, "close": 1140.91, "volume": 553.83233, "close_time": 1657115999999}, {"open_time": 1657116000000, "open": 1140.74, "high": 1146.0, "low": 1133.07, "close": 1139.51, "volume": 233.0066, "close_time": 1657119599999}, {"open_time": 1657119600000, "open": 1139.49, "high": 1139.49, "low": 1128.17, "close": 1133.66, "volume": 121.72571, "close_time": 1657123199999}, {"open_time": 1657123200000, "open": 1133.74, "high": 1147.17, "low": 1132.86, "close": 1145.33, "volume": 146.2064, "close_time": 1657126799999}, {"open_time": 1657126800000, "open": 1145.88, "high": 1150.25, "low": 1137.98, "close": 1141.68, "volume": 159.44939, "close_time": 1657130399999}, {"open_time": 1657130400000, "open": 1140.02, "high": 1165.86, "low": 1134.26, "close": 1163.65, "volume": 488.64924, "close_time": 1657133999999}, {"open_time": 1657134000000, "open": 1162.75, "high": 1168.65, "low": 1148.88, "close": 1152.91, "volume": 269.16762, "close_time": 1657137599999}, {"open_time": 1657137600000, "open": 1153.85, "high": 1164.52, "low": 1151.08, "close": 1161.81, "volume": 450.37745, "close_time": 1657141199999}, {"open_time": 1657141200000, "open": 1161.58, "high": 1163.55, "low": 1155.67, "close": 1160.73, "volume": 172.22257, "close_time": 1657144799999}, {"open_time": 1657144800000, "open": 1162.39, "high": 1193.74, "low": 1162.39, "close": 1190.84, "volume": 473.66586, "close_time": 1657148399999}, {"open_time": 1657148400000, "open": 1191.19, "high": 1203.5, "low": 1185.81, "close": 1186.83, "volume": 292.19618, "close_time": 1657151999999}, {"open_time": 1657152000000, "open": 1186.23, "high": 1189.41, "low": 1179.89, "close": 1184.77, "volume": 360.22271, "close_time": 1657155599999}, {"open_time": 1657155600000, "open": 1183.7, "high": 1188.75, "low": 1178.98, "close": 1185.45, "volume": 219.34922, "close_time": 1657159199999}, {"open_time": 1657159200000, "open": 1184.85, "high": 1186.81, "low": 1166.72, "close": 1170.36, "volume": 482.37985, "close_time": 1657162799999}, {"open_time": 1657162800000, "open": 1170.01, "high": 1177.85, "low": 1168.15, "close": 1174.89, "volume": 183.83566, "close_time": 1657166399999}, {"open_time": 1657166400000, "open": 1175.09, "high": 1175.82, "low": 1166.13, "close": 1170.96, "volume": 210.08535, "close_time": 1657169999999}, {"open_time": 1657170000000, "open": 1171.09, "high": 1174.71, "low": 1163.73, "close": 1164.66, "volume": 111.35132, "close_time": 1657173599999}, {"open_time": 1657173600000, "open": 1164.76, "high": 1170.41, "low": 1163.6, "close": 1169.2, "volume": 112.38345, "close_time": 1657177199999}, {"open_time": 1657177200000, "open": 1169.25, "high": 1177.83, "low": 1167.95, "close": 1177.04, "volume": 154.27455, "close_time": 1657180799999}, {"open_time": 1657180800000, "open": 1177.85, "high": 1189.58, "low": 1174.48, "close": 1185.73, "volume": 236.0946, "close_time": 1657184399999}, {"open_time": 1657184400000, "open": 1185.31, "high": 1193.41, "low": 1181.79, "close": 1185.36, "volume": 243.77826, "close_time": 1657187999999}, {"open_time": 1657188000000, "open": 1185.66, "high": 1187.27, "low": 1180.58, "close": 1184.36, "volume": 102.89859, "close_time": 1657191599999}, {"open_time": 1657191600000, "open": 1184.56, "high": 1185.7, "low": 1178.72, "close": 1185.66, "volume": 97.12514, "close_time": 1657195199999}, {"open_time": 1657195200000, "open": 1185.96, "high": 1191.84, "low": 1180.09, "close": 1187.57, "volume": 169.72636, "close_time": 1657198799999}, {"open_time": 1657198800000, "open": 1187.69, "high": 1201.66, "low": 1182.02, "close": 1195.98, "volume": 265.68838, "close_time": 1657202399999}, {"open_time": 1657202400000, "open": 1195.37, "high": 1227.75, "low": 1193.23, "close": 1220.87, "volume": 1395.78524, "close_time": 1657205999999}, {"open_time": 1657206000000, "open": 1224.15, "high": 1229.21, "low": 1213.81, "close": 1219.48, "volume": 158.02848, "close_time": 1657209599999}, {"open_time": 1657209600000, "open": 1220.88, "high": 1239.93, "low": 1214.99, "close": 1232.78, "volume": 584.92188, "close_time": 1657213199999}, {"open_time": 1657213200000, "open": 1232.84, "high": 1232.84, "low": 1217.33, "close": 1221.73, "volume": 324.41655, "close_time": 1657216799999}, {"open_time": 1657216800000, "open": 1221.88, "high": 1236.84, "low": 1220.87, "close": 1233.95, "volume": 265.56041, "close_time": 1657220399999}, {"open_time": 1657220400000, "open": 1234.24, "high": 1254.28, "low": 1233.71, "close": 1248.59, "volume": 731.8077, "close_time": 1657223999999}, {"open_time": 1657224000000, "open": 1248.14, "high": 1249.96, "low": 1233.82, "close": 1238.45, "volume": 448.18165, "close_time": 1657227599999}, {"open_time": 1657227600000, "open": 1239.55, "high": 1242.5, "low": 1233.52, "close": 1239.45, "volume": 97.26886, "close_time": 1657231199999}, {"open_time": 1657231200000, "open": 1238.83, "high": 1240.4, "low": 1225.62, "close": 1230.62, "volume": 254.26273, "close_time": 1657234799999}, {"open_time": 1657234800000, "open": 1230.03, "high": 1244.86, "low": 1228.03, "close": 1236.86, "volume": 316.15823, "close_time": 1657238399999}, {"open_time": 1657238400000, "open": 1238.15, "high": 1243.35, "low": 1231.09, "close": 1242.29, "volume": 382.31435, "close_time": 1657241999999}, {"open_time": 1657242000000, "open": 1242.13, "high": 1275.88, "low": 1239.69, "close": 1261.75, "volume": 526.53818, "close_time": 1657245599999}, {"open_time": 1657245600000, "open": 1263.42, "high": 1263.45, "low": 1242.97, "close": 1253.71, "volume": 513.97735, "close_time": 1657249199999}, {"open_time": 1657249200000, "open": 1253.91, "high": 1259.15, "low": 1251.0, "close": 1258.78, "volume": 249.55457, "close_time": 1657252799999}, {"open_time": 1657252800000, "open": 1259.43, "high": 1267.0, "low": 1253.06, "close": 1253.19, "volume": 254.8941, "close_time": 1657256399999}, {"open_time": 1657256400000, "open": 1251.93, "high": 1255.81, "low": 1240.33, "close": 1246.58, "volume": 250.94307, "close_time": 1657259999999}, {"open_time": 1657260000000, "open": 1244.74, "high": 1247.91, "low": 1241.11, "close": 1244.66, "volume": 130.49189, "close_time": 1657263599999}, {"open_time": 1657263600000, "open": 1242.31, "high": 1245.73, "low": 1234.77, "close": 1240.97, "volume": 140.30796, "close_time": 1657267199999}, {"open_time": 1657267200000, "open": 1241.06, "high": 1244.51, "low": 1216.23, "close": 1217.62, "volume": 331.86453, "close_time": 1657270799999}, {"open_time": 1657270800000, "open": 1217.41, "high": 1220.89, "low": 1203.79, "close": 1217.2, "volume": 587.14767, "close_time": 1657274399999}, {"open_time": 1657274400000, "open": 1216.61, "high": 1231.07, "low": 1213.94, "close": 1217.27, "volume": 278.88153, "close_time": 1657277999999}, {"open_time": 1657278000000, "open": 1217.68, "high": 1227.23, "low": 1214.46, "close": 1219.1, "volume": 325.91408, "close_time": 1657281599999}, {"open_time": 1657281600000, "open": 1221.15, "high": 1233.92, "low": 1202.0, "close": 1212.48, "volume": 752.48337, "close_time": 1657285199999}, {"open_time": 1657285200000, "open": 1211.54, "high": 1220.11, "low": 1192.23, "close": 1197.99, "volume": 558.62255, "close_time": 1657288799999}, {"open_time": 1657288800000, "open": 1197.44, "high": 1232.0, "low": 1193.47, "close": 1225.35, "volume": 550.54871, "close_time": 1657292399999}, {"open_time": 1657292400000, "open": 1226.91, "high": 1241.11, "low": 1223.47, "close": 1234.81, "volume": 656.15313, "close_time": 1657295999999}, {"open_time": 1657296000000, "open": 1236.4, "high": 1236.76, "low": 1214.46, "close": 1222.95, "volume": 171.73822, "close_time": 1657299599999}, {"open_time": 1657299600000, "open": 1222.49, "high": 1230.85, "low": 1217.6, "close": 1224.24, "volume": 119.6356, "close_time": 1657303199999}, {"open_time": 1657303200000, "open": 1226.32, "high": 1237.21, "low": 1222.25, "close": 1228.63, "volume": 278.30358, "close_time": 1657306799999}, {"open_time": 1657306800000, "open": 1226.18, "high": 1247.63, "low": 1221.67, "close": 1240.08, "volume": 566.12798, "close_time": 1657310399999}, {"open_time": 1657310400000, "open": 1240.51, "high": 1254.34, "low": 1236.66, "close": 1243.24, "volume": 336.32311, "close_time": 1657313999999}, {"open_time": 1657314000000, "open": 1243.68, "high": 1250.44, "low": 1226.82, "close": 1229.33, "volume": 276.82765, "close_time": 1657317599999}, {"open_time": 1657317600000, "open": 1229.92, "high": 1236.84, "low": 1229.73, "close": 1229.73, "volume": 128.60216, "close_time": 1657321199999}, {"open_time": 1657321200000, "open": 1231.55, "high": 1242.93, "low": 1211.56, "close": 1214.23, "volume": 303.66837, "close_time": 1657324799999}, {"open_time": 1657324800000, "open": 1214.1, "high": 1221.58, "low": 1207.34, "close": 1210.99, "volume": 359.57755, "close_time": 1657328399999}, {"open_time": 1657328400000, "open": 1212.03, "high": 1218.99, "low": 1208.75, "close": 1212.03, "volume": 185.17111, "close_time": 1657331999999}, {"open_time": 1657332000000, "open": 1212.63, "high": 1216.95, "low": 1211.21, "close": 1213.3, "volume": 165.33701, "close_time": 1657335599999}, {"open_time": 1657335600000, "open": 1214.16, "high": 1217.34, "low": 1204.87, "close": 1216.25, "volume": 121.64729, "close_time": 1657339199999}, {"open_time": 1657339200000, "open": 1216.5, "high": 1218.97, "low": 1211.83, "close": 1217.66, "volume": 214.25619, "close_time": 1657342799999}, {"open_time": 1657342800000, "open": 1218.95, "high": 1222.66, "low": 1211.56, "close": 1215.3, "volume": 144.56134, "close_time": 1657346399999}, {"open_time": 1657346400000, "open": 1215.01, "high": 1218.58, "low": 1214.37, "close": 1217.81, "volume": 142.37525, "close_time": 1657349999999}, {"open_time": 1657350000000, "open": 1218.01, "high": 1227.36, "low": 1217.93, "close": 1224.34, "volume": 238.70961, "close_time": 1657353599999}, {"open_time": 1657353600000, "open": 1224.81, "high": 1227.75, "low": 1218.76, "close": 1227.16, "volume": 125.50991, "close_time": 1657357199999}, {"open_time": 1657357200000, "open": 1226.57, "high": 1226.57, "low": 1216.82, "close": 1219.67, "volume": 67.82713, "close_time": 1657360799999}, {"open_time": 1657360800000, "open": 1218.46, "high": 1225.27, "low": 1216.47, "close": 1224.96, "volume": 64.85751, "close_time": 1657364399999}, {"open_time": 1657364400000, "open": 1224.67, "high": 1224.97, "low": 1205.68, "close": 1210.09, "volume": 157.97139, "close_time": 1657367999999}, {"open_time": 1657368000000, "open": 1210.52, "high": 1215.57, "low": 1206.68, "close": 1214.64, "volume": 238.54392, "close_time": 1657371599999}, {"open_time": 1657371600000, "open": 1214.97, "high": 1217.65, "low": 1209.91, "close": 1212.13, "volume": 117.85892, "close_time": 1657375199999}, {"open_time": 1657375200000, "open": 1213.95, "high": 1222.09, "low": 1211.95, "close": 1213.16, "volume": 114.33694, "close_time": 1657378799999}, {"open_time": 1657378800000, "open": 1214.9, "high": 1218.25, "low": 1213.21, "close": 1216.08, "volume": 46.86377, "close_time": 1657382399999}, {"open_time": 1657382400000, "open": 1215.38, "high": 1223.28, "low": 1214.32, "close": 1222.91, "volume": 104.41774, "close_time": 1657385999999}, {"open_time": 1657386000000, "open": 1222.83, "high": 1233.9, "low": 1220.71, "close": 1227.94, "volume": 290.43804, "close_time": 1657389599999}, {"open_time": 1657389600000, "open": 1228.3, "high": 1232.34, "low": 1222.43, "close": 1223.22, "volume": 272.55584, "close_time": 1657393199999}, {"open_time": 1657393200000, "open": 1223.64, "high": 1224.33, "low": 1210.0, "close": 1218.18, "volume": 260.76093, "close_time": 1657396799999}, {"open_time": 1657396800000, "open": 1218.52, "high": 1220.33, "low": 1216.8, "close": 1220.33, "volume": 43.82866, "close_time": 1657400399999}, {"open_time": 1657400400000, "open": 1219.47, "high": 1223.96, "low": 1218.63, "close": 1219.96, "volume": 76.48993, "close_time": 1657403999999}, {"open_time": 1657404000000, "open": 1221.69, "high": 1226.02, "low": 1213.75, "close": 1216.27, "volume": 141.38045, "close_time": 1657407599999}, {"open_time": 1657407600000, "open": 1215.78, "high": 1220.11, "low": 1212.7, "close": 1216.87, "volume": 53.14685, "close_time": 1657411199999}, {"open_time": 1657411200000, "open": 1217.25, "high": 1217.96, "low": 1210.15, "close": 1210.15, "volume": 134.29476, "close_time": 1657414799999}, {"open_time": 1657414800000, "open": 1210.19, "high": 1218.97, "low": 1208.61, "close": 1210.48, "volume": 204.79048, "close_time": 1657418399999}, {"open_time": 1657418400000, "open": 1210.49, "high": 1212.89, "low": 1182.82, "close": 1190.28, "volume": 503.43891, "close_time": 1657421999999}, {"open_time": 1657422000000, "open": 1190.56, "high": 1191.27, "low": 1184.56, "close": 1188.28, "volume": 343.74587, "close_time": 1657425599999}, {"open_time": 1657425600000, "open": 1187.9, "high": 1194.49, "low": 1183.89, "close": 1191.99, "volume": 209.23093, "close_time": 1657429199999}, {"open_time": 1657429200000, "open": 1192.37, "high": 1194.24, "low": 1191.42, "close": 1193.16, "volume": 149.72251, "close_time": 1657432799999}, {"open_time": 1657432800000, "open": 1192.58, "high": 1192.95, "low": 1185.95, "close": 1188.38, "volume": 110.39564, "close_time": 1657436399999}, {"open_time": 1657436400000, "open": 1189.04, "high": 1191.16, "low": 1185.77, "close": 1190.26, "volume": 26.35038, "close_time": 1657439999999}, {"open_time": 1657440000000, "open": 1190.87, "high": 1193.19, "low": 1181.23, "close": 1187.88, "volume": 110.2019, "close_time": 1657443599999}, {"open_time": 1657443600000, "open": 1187.99, "high": 1190.24, "low": 1184.54, "close": 1187.14, "volume": 115.9795, "close_time": 1657447199999}, {"open_time": 1657447200000, "open": 1187.63, "high": 1187.73, "low": 1176.54, "close": 1182.65, "volume": 125.6197, "close_time": 1657450799999}, {"open_time": 1657450800000, "open": 1183.33, "high": 1184.51, "low": 1173.6, "close": 1183.58, "volume": 85.89186, "close_time": 1657454399999}, {"open_time": 1657454400000, "open": 1183.7, "high": 1187.9, "low": 1182.41, "close": 1184.0, "volume": 53.95994, "close_time": 1657457999999}, {"open_time": 1657458000000, "open": 1184.42, "high": 1184.42, "low": 1170.44, "close": 1174.49, "volume": 169.27536, "close_time": 1657461599999}, {"open_time": 1657461600000, "open": 1174.0, "high": 1174.0, "low": 1156.74, "close": 1159.45, "volume": 410.95118, "close_time": 1657465199999}, {"open_time": 1657465200000, "open": 1159.26, "high": 1167.02, "low": 1158.15, "close": 1163.35, "volume": 211.236, "close_time": 1657468799999}, {"open_time": 1657468800000, "open": 1163.24, "high": 1175.65, "low": 1154.09, "close": 1171.77, "volume": 172.61892, "close_time": 1657472399999}, {"open_time": 1657472400000, "open": 1170.89, "high": 1174.95, "low": 1170.89, "close": 1171.6, "volume": 70.91286, "close_time": 1657475999999}, {"open_time": 1657476000000, "open": 1171.31, "high": 1171.49, "low": 1164.76, "close": 1168.67, "volume": 102.15895, "close_time": 1657479599999}, {"open_time": 1657479600000, "open": 1167.04, "high": 1173.86, "low": 1162.81, "close": 1173.86, "volume": 26.49187, "close_time": 1657483199999}, {"open_time": 1657483200000, "open": 1171.49, "high": 1183.01, "low": 1171.38, "close": 1177.16, "volume": 166.47053, "close_time": 1657486799999}, {"open_time": 1657486800000, "open": 1178.11, "high": 1184.84, "low": 1176.13, "close": 1177.53, "volume": 44.62501, "close_time": 1657490399999}, {"open_time": 1657490400000, "open": 1178.08, "high": 1178.08, "low": 1160.89, "close": 1168.76, "volume": 176.33251, "close_time": 1657493999999}, {"open_time": 1657494000000, "open": 1168.79, "high": 1169.9, "low": 1163.92, "close": 1166.63, "volume": 256.64527, "close_time": 1657497599999}, {"open_time": 1657497600000, "open": 1167.69, "high": 1170.58, "low": 1157.66, "close": 1169.35, "volume": 281.10892, "close_time": 1657501199999}, {"open_time": 1657501200000, "open": 1169.64, "high": 1169.64, "low": 1149.37, "close": 1152.24, "volume": 223.31042, "close_time": 1657504799999}, {"open_time": 1657504800000, "open": 1152.87, "high": 1154.39, "low": 1144.32, "close": 1149.27, "volume": 268.42703, "close_time": 1657508399999}, {"open_time": 1657508400000, "open": 1149.11, "high": 1155.62, "low": 1144.82, "close": 1155.62, "volume": 196.59664, "close_time": 1657511999999}, {"open_time": 1657512000000, "open": 1154.85, "high": 1155.08, "low": 1144.0, "close": 1150.12, "volume": 224.0798, "close_time": 1657515599999}, {"open_time": 1657515600000, "open": 1149.25, "high": 1152.79, "low": 1144.86, "close": 1147.15, "volume": 50.74148, "close_time": 1657519199999}, {"open_time": 1657519200000, "open": 1147.2, "high": 1148.71, "low": 1137.98, "close": 1140.62, "volume": 258.85566, "close_time": 1657522799999}, {"open_time": 1657522800000, "open": 1139.46, "high": 1145.21, "low": 1139.46, "close": 1143.15, "volume": 263.68437, "close_time": 1657526399999}, {"open_time": 1657526400000, "open": 1142.75, "high": 1147.15, "low": 1141.71, "close": 1142.77, "volume": 177.29578, "close_time": 1657529999999}, {"open_time": 1657530000000, "open": 1142.29, "high": 1149.63, "low": 1141.78, "close": 1147.41, "volume": 65.27518, "close_time": 1657533599999}, {"open_time": 1657533600000, "open": 1146.63, "high": 1150.23, "low": 1143.51, "close": 1144.38, "volume": 93.95242, "close_time": 1657537199999}, {"open_time": 1657537200000, "open": 1145.79, "high": 1148.82, "low": 1141.85, "close": 1143.16, "volume": 94.44984, "close_time": 1657540799999}, {"open_time": 1657540800000, "open": 1143.45, "high": 1154.55, "low": 1139.29, "close": 1153.19, "volume": 74.37538, "close_time": 1657544399999}, {"open_time": 1657544400000, "open": 1152.79, "high": 1161.23, "low": 1130.93, "close": 1136.91, "volume": 403.20017, "close_time": 1657547999999}, {"open_time": 1657548000000, "open": 1135.61, "high": 1145.37, "low": 1126.5, "close": 1139.25, "volume": 261.68956, "close_time": 1657551599999}, {"open_time": 1657551600000, "open": 1139.65, "high": 1143.64, "low": 1134.78, "close": 1143.21, "volume": 152.87321, "close_time": 1657555199999}, {"open_time": 1657555200000, "open": 1142.74, "high": 1148.37, "low": 1140.24, "close": 1141.65, "volume": 340.78247, "close_time": 1657558799999}, {"open_time": 1657558800000, "open": 1141.91, "high": 1156.43, "low": 1141.91, "close": 1154.21, "volume": 173.93635, "close_time": 1657562399999}, {"open_time": 1657562400000, "open": 1154.58, "high": 1156.57, "low": 1147.68, "close": 1150.15, "volume": 154.83691, "close_time": 1657565999999}, {"open_time": 1657566000000, "open": 1149.71, "high": 1149.71, "low": 1136.64, "close": 1141.75, "volume": 180.42173, "close_time": 1657569599999}, {"open_time": 1657569600000, "open": 1142.41, "high": 1144.82, "low": 1134.97, "close": 1136.61, "volume": 166.06586, "close_time": 1657573199999}, {"open_time": 1657573200000, "open": 1138.06, "high": 1138.31, "low": 1118.2, "close": 1124.7, "volume": 124.39074, "close_time": 1657576799999}, {"open_time": 1657576800000, "open": 1120.02, "high": 1120.18, "low": 1092.88, "close": 1099.78, "volume": 590.51788, "close_time": 1657580399999}, {"open_time": 1657580400000, "open": 1097.82, "high": 1100.61, "low": 1092.1, "close": 1097.23, "volume": 612.75641, "close_time": 1657583999999}, {"open_time": 1657584000000, "open": 1095.46, "high": 1097.86, "low": 1083.86, "close": 1086.15, "volume": 310.09855, "close_time": 1657587599999}, {"open_time": 1657587600000, "open": 1086.27, "high": 1095.11, "low": 1086.17, "close": 1091.13, "volume": 206.15098, "close_time": 1657591199999}, {"open_time": 1657591200000, "open": 1090.55, "high": 1094.48, "low": 1089.29, "close": 1091.32, "volume": 255.90628, "close_time": 1657594799999}, {"open_time": 1657594800000, "open": 1090.39, "high": 1090.39, "low": 1081.8, "close": 1084.86, "volume": 372.2755, "close_time": 1657598399999}, {"open_time": 1657598400000, "open": 1085.08, "high": 1091.44, "low": 1085.08, "close": 1088.47, "volume": 149.41109, "close_time": 1657601999999}, {"open_time": 1657602000000, "open": 1088.3, "high": 1093.29, "low": 1087.4, "close": 1088.12, "volume": 91.63054, "close_time": 1657605599999}, {"open_time": 1657605600000, "open": 1086.51, "high": 1087.05, "low": 1077.33, "close": 1078.99, "volume": 160.55469, "close_time": 1657609199999}, {"open_time": 1657609200000, "open": 1079.0, "high": 1079.78, "low": 1062.94, "close": 1069.29, "volume": 642.1469, "close_time": 1657612799999}, {"open_time": 1657612800000, "open": 1068.17, "high": 1070.04, "low": 1061.47, "close": 1067.14, "volume": 533.0296, "close_time": 1657616399999}, {"open_time": 1657616400000, "open": 1067.16, "high": 1069.06, "low": 1054.34, "close": 1054.56, "volume": 487.65, "close_time": 1657619999999}, {"open_time": 1657620000000, "open": 1054.98, "high": 1064.64, "low": 1054.98, "close": 1057.5, "volume": 293.11961, "close_time": 1657623599999}, {"open_time": 1657623600000, "open": 1057.98, "high": 1071.64, "low": 1057.16, "close": 1066.6, "volume": 447.04768, "close_time": 1657627199999}, {"open_time": 1657627200000, "open": 1066.77, "high": 1075.28, "low": 1066.18, "close": 1072.78, "volume": 262.96474, "close_time": 1657630799999}, {"open_time": 1657630800000, "open": 1072.43, "high": 1082.06, "low": 1066.85, "close": 1066.85, "volume": 461.60923, "close_time": 1657634399999}, {"open_time": 1657634400000, "open": 1065.62, "high": 1076.54, "low": 1062.02, "close": 1076.36, "volume": 411.51404, "close_time": 1657637999999}, {"open_time": 1657638000000, "open": 1077.74, "high": 1083.22, "low": 1074.9, "close": 1075.62, "volume": 354.65642, "close_time": 1657641599999}, {"open_time": 1657641600000, "open": 1075.62, "high": 1088.43, "low": 1075.62, "close": 1083.57, "volume": 421.07063, "close_time": 1657645199999}, {"open_time": 1657645200000, "open": 1084.26, "high": 1084.56, "low": 1073.37, "close": 1076.89, "volume": 187.46188, "close_time": 1657648799999}, {"open_time": 1657648800000, "open": 1076.06, "high": 1076.2, "low": 1060.83, "close": 1061.77, "volume": 172.64225, "close_time": 1657652399999}, {"open_time": 1657652400000, "open": 1061.15, "high": 1061.15, "low": 1033.17, "close": 1041.17, "volume": 566.51945, "close_time": 1657655999999}, {"open_time": 1657656000000, "open": 1041.46, "high": 1050.28, "low": 1037.77, "close": 1048.28, "volume": 470.47644, "close_time": 1657659599999}, {"open_time": 1657659600000, "open": 1047.18, "high": 1051.47, "low": 1040.57, "close": 1040.57, "volume": 132.18995, "close_time": 1657663199999}, {"open_time": 1657663200000, "open": 1041.88, "high": 1049.04, "low": 1036.16, "close": 1042.23, "volume": 238.66147, "close_time": 1657666799999}, {"open_time": 1657666800000, "open": 1042.85, "high": 1048.49, "low": 1034.82, "close": 1037.36, "volume": 354.63634, "close_time": 1657670399999}, {"open_time": 1657670400000, "open": 1038.81, "high": 1046.88, "low": 1035.92, "close": 1042.19, "volume": 186.48761, "close_time": 1657673999999}, {"open_time": 1657674000000, "open": 1041.56, "high": 1048.58, "low": 1041.56, "close": 1046.64, "volume": 161.97722, "close_time": 1657677599999}, {"open_time": 1657677600000, "open": 1047.77, "high": 1059.34, "low": 1047.77, "close": 1057.58, "volume": 192.19234, "close_time": 1657681199999}, {"open_time": 1657681200000, "open": 1056.82, "high": 1057.83, "low": 1051.04, "close": 1052.62, "volume": 142.07806, "close_time": 1657684799999}, {"open_time": 1657684800000, "open": 1052.47, "high": 1057.24, "low": 1049.25, "close": 1052.33, "volume": 115.27387, "close_time": 1657688399999}, {"open_time": 1657688400000, "open": 1052.98, "high": 1063.27, "low": 1050.42, "close": 1058.8, "volume": 90.2813, "close_time": 1657691999999}, {"open_time": 1657692000000, "open": 1058.93, "high": 1061.41, "low": 1055.83, "close": 1061.41, "volume": 75.06631, "close_time": 1657695599999}, {"open_time": 1657695600000, "open": 1061.09, "high": 1072.0, "low": 1057.25, "close": 1069.92, "volume": 110.70562, "close_time": 1657699199999}, {"open_time": 1657699200000, "open": 1069.79, "high": 1079.66, "low": 1066.19, "close": 1076.25, "volume": 368.66406, "close_time": 1657702799999}, {"open_time": 1657702800000, "open": 1076.92, "high": 1078.09, "low": 1072.41, "close": 1074.37, "volume": 107.03326, "close_time": 1657706399999}, {"open_time": 1657706400000, "open": 1073.83, "high": 1076.22, "low": 1068.37, "close": 1072.25, "volume": 136.83459, "close_time": 1657709999999}, {"open_time": 1657710000000, "open": 1072.05, "high": 1083.41, "low": 1070.78, "close": 1082.16, "volume": 285.58419, "close_time": 1657713599999}, {"open_time": 1657713600000, "open": 1082.15, "high": 1102.17, "low": 1006.99, "close": 1028.58, "volume": 2135.48777, "close_time": 1657717199999}, {"open_time": 1657717200000, "open": 1029.77, "high": 1046.06, "low": 1016.97, "close": 1041.87, "volume": 1301.27121, "close_time": 1657720799999}, {"open_time": 1657720800000, "open": 1040.89, "high": 1072.65, "low": 1033.05, "close": 1066.62, "volume": 819.77995, "close_time": 1657724399999}, {"open_time": 1657724400000, "open": 1066.84, "high": 1074.43, "low": 1056.65, "close": 1061.28, "volume": 298.08223, "close_time": 1657727999999}, {"open_time": 1657728000000, "open": 1060.45, "high": 1073.84, "low": 1049.8, "close": 1073.57, "volume": 425.79588, "close_time": 1657731599999}, {"open_time": 1657731600000, "open": 1073.84, "high": 1098.71, "low": 1072.09, "close": 1094.67, "volume": 918.47718, "close_time": 1657735199999}, {"open_time": 1657735200000, "open": 1093.51, "high": 1094.33, "low": 1081.74, "close": 1089.57, "volume": 380.04989, "close_time": 1657738799999}, {"open_time": 1657738800000, "open": 1088.7, "high": 1093.11, "low": 1075.55, "close": 1077.06, "volume": 328.70114, "close_time": 1657742399999}, {"open_time": 1657742400000, "open": 1077.17, "high": 1080.7, "low": 1074.85, "close": 1076.46, "volume": 231.26919, "close_time": 1657745999999}, {"open_time": 1657746000000, "open": 1076.72, "high": 1091.31, "low": 1076.0, "close": 1091.31, "volume": 261.80383, "close_time": 1657749599999}, {"open_time": 1657749600000, "open": 1091.87, "high": 1097.23, "low": 1082.79, "close": 1086.22, "volume": 108.59838, "close_time": 1657753199999}, {"open_time": 1657753200000, "open": 1086.82, "high": 1118.78, "low": 1086.82, "close": 1115.31, "volume": 574.4877, "close_time": 1657756799999}, {"open_time": 1657756800000, "open": 1114.19, "high": 1123.19, "low": 1109.5, "close": 1114.15, "volume": 439.52093, "close_time": 1657760399999}, {"open_time": 1657760400000, "open": 1114.54, "high": 1126.7, "low": 1110.7, "close": 1114.32, "volume": 554.01527, "close_time": 1657763999999}, {"open_time": 1657764000000, "open": 1114.3, "high": 1115.95, "low": 1109.11, "close": 1111.81, "volume": 373.52534, "close_time": 1657767599999}, {"open_time": 1657767600000, "open": 1112.59, "high": 1119.64, "low": 1110.91, "close": 1111.77, "volume": 354.11553, "close_time": 1657771199999}, {"open_time": 1657771200000, "open": 1112.72, "high": 1114.76, "low": 1104.14, "close": 1106.55, "volume": 261.44737, "close_time": 1657774799999}, {"open_time": 1657774800000, "open": 1107.02, "high": 1113.43, "low": 1103.1, "close": 1106.2, "volume": 186.14302, "close_time": 1657778399999}, {"open_time": 1657778400000, "open": 1105.58, "high": 1107.23, "low": 1094.6, "close": 1102.78, "volume": 358.88986, "close_time": 1657781999999}, {"open_time": 1657782000000, "open": 1103.22, "high": 1103.53, "low": 1093.82, "close": 1097.45, "volume": 289.09142, "close_time": 1657785599999}, {"open_time": 1657785600000, "open": 1097.21, "high": 1099.52, "low": 1082.98, "close": 1084.47, "volume": 271.11175, "close_time": 1657789199999}, {"open_time": 1657789200000, "open": 1084.75, "high": 1088.91, "low": 1077.58, "close": 1088.86, "volume": 443.87098, "close_time": 1657792799999}, {"open_time": 1657792800000, "open": 1088.74, "high": 1092.01, "low": 1084.14, "close": 1087.77, "volume": 422.80386, "close_time": 1657796399999}, {"open_time": 1657796400000, "open": 1087.56, "high": 1088.39, "low": 1072.37, "close": 1081.79, "volume": 545.6908, "close_time": 1657799999999}, {"open_time": 1657800000000, "open": 1082.38, "high": 1090.36, "low": 1073.14, "close": 1086.36, "volume": 581.5676, "close_time": 1657803599999}, {"open_time": 1657803600000, "open": 1087.69, "high": 1089.53, "low": 1075.17, "close": 1084.73, "volume": 490.80075, "close_time": 1657807199999}, {"open_time": 1657807200000, "open": 1084.33, "high": 1101.67, "low": 1078.68, "close": 1096.4, "volume": 361.12522, "close_time": 1657810799999}, {"open_time": 1657810800000, "open": 1097.34, "high": 1147.75, "low": 1097.34, "close": 1141.35, "volume": 1236.16024, "close_time": 1657814399999}, {"open_time": 1657814400000, "open": 1141.3, "high": 1148.89, "low": 1133.82, "close": 1140.12, "volume": 572.07399, "close_time": 1657817999999}, {"open_time": 1657818000000, "open": 1140.69, "high": 1199.22, "low": 1138.67, "close": 1195.91, "volume": 1171.62211, "close_time": 1657821599999}, {"open_time": 1657821600000, "open": 1197.98, "high": 1204.78, "low": 1190.31, "close": 1195.34, "volume": 667.37294, "close_time": 1657825199999}, {"open_time": 1657825200000, "open": 1195.29, "high": 1213.42, "low": 1187.75, "close": 1193.01, "volume": 636.94814, "close_time": 1657828799999}, {"open_time": 1657828800000, "open": 1194.95, "high": 1200.37, "low": 1189.18, "close": 1193.04, "volume": 403.20771, "close_time": 1657832399999}, {"open_time": 1657832400000, "open": 1192.84, "high": 1194.81, "low": 1180.35, "close": 1180.99, "volume": 77.88572, "close_time": 1657835999999}, {"open_time": 1657836000000, "open": 1182.0, "high": 1192.41, "low": 1180.9, "close": 1187.21, "volume": 306.40974, "close_time": 1657839599999}, {"open_time": 1657839600000, "open": 1188.13, "high": 1196.22, "low": 1185.76, "close": 1193.4, "volume": 337.17953, "close_time": 1657843199999}, {"open_time": 1657843200000, "open": 1192.5, "high": 1193.41, "low": 1181.0, "close": 1184.33, "volume": 177.42719, "close_time": 1657846799999}, {"open_time": 1657846800000, "open": 1183.4, "high": 1211.62, "low": 1182.48, "close": 1208.72, "volume": 313.62129, "close_time": 1657850399999}, {"open_time": 1657850400000, "open": 1211.66, "high": 1222.7, "low": 1192.23, "close": 1195.85, "volume": 615.05151, "close_time": 1657853999999}, {"open_time": 1657854000000, "open": 1196.68, "high": 1202.08, "low": 1191.51, "close": 1201.48, "volume": 184.01778, "close_time": 1657857599999}, {"open_time": 1657857600000, "open": 1199.54, "high": 1210.67, "low": 1189.9, "close": 1193.45, "volume": 520.45022, "close_time": 1657861199999}, {"open_time": 1657861200000, "open": 1193.9, "high": 1208.01, "low": 1190.6, "close": 1207.62, "volume": 491.95039, "close_time": 1657864799999}, {"open_time": 1657864800000, "open": 1207.25, "high": 1207.5, "low": 1196.55, "close": 1197.34, "volume": 282.02346, "close_time": 1657868399999}, {"open_time": 1657868400000, "open": 1198.53, "high": 1217.51, "low": 1193.84, "close": 1212.6, "volume": 410.10604, "close_time": 1657871999999}, {"open_time": 1657872000000, "open": 1210.63, "high": 1218.49, "low": 1203.42, "close": 1205.56, "volume": 449.53788, "close_time": 1657875599999}, {"open_time": 1657875600000, "open": 1205.46, "high": 1230.07, "low": 1205.29, "close": 1220.09, "volume": 955.26414, "close_time": 1657879199999}, {"open_time": 1657879200000, "open": 1219.07, "high": 1224.04, "low": 1215.57, "close": 1220.44, "volume": 576.81286, "close_time": 1657882799999}, {"open_time": 1657882800000, "open": 1220.0, "high": 1228.71, "low": 1210.81, "close": 1211.09, "volume": 923.22369, "close_time": 1657886399999}, {"open_time": 1657886400000, "open": 1210.68, "high": 1235.0, "low": 1207.69, "close": 1225.77, "volume": 888.0557, "close_time": 1657889999999}, {"open_time": 1657890000000, "open": 1227.44, "high": 1232.02, "low": 1216.86, "close": 1222.08, "volume": 289.26473, "close_time": 1657893599999}, {"open_time": 1657893600000, "open": 1222.29, "high": 1237.3, "low": 1222.29, "close": 1228.14, "volume": 370.11385, "close_time": 1657897199999}, {"open_time": 1657897200000, "open": 1228.19, "high": 1236.74, "low": 1222.25, "close": 1222.25, "volume": 228.40492, "close_time": 1657900799999}, {"open_time": 1657900800000, "open": 1222.13, "high": 1225.62, "low": 1204.2, "close": 1212.44, "volume": 620.39808, "close_time": 1657904399999}, {"open_time": 1657904400000, "open": 1212.28, "high": 1234.93, "low": 1211.6, "close": 1220.18, "volume": 330.79456, "close_time": 1657907999999}, {"open_time": 1657908000000, "open": 1221.19, "high": 1255.82, "low": 1221.19, "close": 1253.98, "volume": 541.96048, "close_time": 1657911599999}, {"open_time": 1657911600000, "open": 1254.05, "high": 1269.96, "low": 1248.72, "close": 1266.41, "volume": 441.71425, "close_time": 1657915199999}, {"open_time": 1657915200000, "open": 1265.87, "high": 1287.04, "low": 1253.5, "close": 1256.47, "volume": 870.16807, "close_time": 1657918799999}, {"open_time": 1657918800000, "open": 1257.49, "high": 1262.94, "low": 1243.16, "close": 1256.61, "volume": 360.9267, "close_time": 1657922399999}, {"open_time": 1657922400000, "open": 1257.09, "high": 1259.31, "low": 1245.19, "close": 1250.05, "volume": 110.91132, "close_time": 1657925999999}, {"open_time": 1657926000000, "open": 1249.37, "high": 1251.37, "low": 1228.0, "close": 1231.16, "volume": 196.19745, "close_time": 1657929599999}, {"open_time": 1657929600000, "open": 1231.37, "high": 1235.13, "low": 1213.16, "close": 1213.16, "volume": 137.33195, "close_time": 1657933199999}, {"open_time": 1657933200000, "open": 1212.71, "high": 1224.66, "low": 1209.83, "close": 1219.86, "volume": 357.49466, "close_time": 1657936799999}, {"open_time": 1657936800000, "open": 1221.1, "high": 1222.29, "low": 1210.0, "close": 1218.96, "volume": 316.39167, "close_time": 1657940399999}, {"open_time": 1657940400000, "open": 1219.85, "high": 1224.68, "low": 1218.52, "close": 1222.02, "volume": 322.00724, "close_time": 1657943999999}, {"open_time": 1657944000000, "open": 1222.11, "high": 1222.95, "low": 1211.82, "close": 1222.0, "volume": 594.4577, "close_time": 1657947599999}, {"open_time": 1657947600000, "open": 1222.42, "high": 1222.98, "low": 1205.0, "close": 1207.53, "volume": 626.23587, "close_time": 1657951199999}, {"open_time": 1657951200000, "open": 1207.78, "high": 1210.37, "low": 1194.04, "close": 1197.69, "volume": 868.85212, "close_time": 1657954799999}, {"open_time": 1657954800000, "open": 1198.47, "high": 1204.24, "low": 1192.04, "close": 1197.48, "volume": 321.08276, "close_time": 1657958399999}, {"open_time": 1657958400000, "open": 1196.82, "high": 1206.25, "low": 1195.9, "close": 1198.04, "volume": 302.95029, "close_time": 1657961999999}, {"open_time": 1657962000000, "open": 1197.91, "high": 1200.17, "low": 1194.68, "close": 1197.1, "volume": 217.40035, "close_time": 1657965599999}, {"open_time": 1657965600000, "open": 1196.49, "high": 1205.07, "low": 1193.43, "close": 1197.38, "volume": 410.53155, "close_time": 1657969199999}, {"open_time": 1657969200000, "open": 1198.5, "high": 1204.78, "low": 1196.26, "close": 1198.26, "volume": 230.61963, "close_time": 1657972799999}, {"open_time": 1657972800000, "open": 1197.95, "high": 1219.8, "low": 1196.19, "close": 1215.08, "volume": 480.82294, "close_time": 1657976399999}, {"open_time": 1657976400000, "open": 1215.08, "high": 1237.21, "low": 1212.65, "close": 1235.42, "volume": 924.65888, "close_time": 1657979999999}, {"open_time": 1657980000000, "open": 1235.94, "high": 1247.41, "low": 1231.67, "close": 1243.5, "volume": 601.05865, "close_time": 1657983599999}, {"open_time": 1657983600000, "open": 1246.97, "high": 1276.39, "low": 1246.97, "close": 1276.39, "volume": 697.14048, "close_time": 1657987199999}, {"open_time": 1657987200000, "open": 1274.17, "high": 1421.0, "low": 1273.18, "close": 1358.45, "volume": 2891.88802, "close_time": 1657990799999}, {"open_time": 1657990800000, "open": 1358.65, "high": 1364.37, "low": 1326.59, "close": 1328.01, "volume": 562.5255, "close_time": 1657994399999}, {"open_time": 1657994400000, "open": 1329.41, "high": 1341.43, "low": 1323.66, "close": 1335.93, "volume": 540.44307, "close_time": 1657997999999}, {"open_time": 1657998000000, "open": 1338.95, "high": 1357.24, "low": 1331.43, "close": 1336.04, "volume": 241.49721, "close_time": 1658001599999}, {"open_time": 1658001600000, "open": 1335.76, "high": 1347.62, "low": 1315.25, "close": 1347.62, "volume": 412.21135, "close_time": 1658005199999}, {"open_time": 1658005200000, "open": 1347.99, "high": 1361.32, "low": 1337.49, "close": 1344.21, "volume": 165.57135, "close_time": 1658008799999}, {"open_time": 1658008800000, "open": 1344.57, "high": 1360.09, "low": 1338.59, "close": 1356.15, "volume": 244.18316, "close_time": 1658012399999}, {"open_time": 1658012400000, "open": 1359.13, "high": 1359.13, "low": 1345.0, "close": 1356.25, "volume": 294.53175, "close_time": 1658015999999}, {"open_time": 1658016000000, "open": 1355.54, "high": 1386.67, "low": 1355.54, "close": 1361.67, "volume": 446.99862, "close_time": 1658019599999}, {"open_time": 1658019600000, "open": 1365.25, "high": 1367.09, "low": 1328.47, "close": 1338.24, "volume": 333.81744, "close_time": 1658023199999}, {"open_time": 1658023200000, "open": 1338.31, "high": 1348.05, "low": 1335.94, "close": 1342.13, "volume": 218.22091, "close_time": 1658026799999}, {"open_time": 1658026800000, "open": 1344.5, "high": 1368.0, "low": 1344.12, "close": 1351.29, "volume": 211.97498, "close_time": 1658030399999}, {"open_time": 1658030400000, "open": 1353.77, "high": 1362.96, "low": 1347.58, "close": 1350.82, "volume": 99.85109, "close_time": 1658033999999}, {"open_time": 1658034000000, "open": 1353.33, "high": 1362.3, "low": 1350.0, "close": 1350.0, "volume": 92.55548, "close_time": 1658037599999}, {"open_time": 1658037600000, "open": 1352.39, "high": 1376.64, "low": 1352.17, "close": 1373.0, "volume": 152.32479, "close_time": 1658041199999}, {"open_time": 1658041200000, "open": 1374.66, "high": 1374.69, "low": 1359.9, "close": 1364.07, "volume": 194.29834, "close_time": 1658044799999}, {"open_time": 1658044800000, "open": 1362.14, "high": 1369.03, "low": 1355.95, "close": 1369.03, "volume": 110.5131, "close_time": 1658048399999}, {"open_time": 1658048400000, "open": 1365.01, "high": 1375.5, "low": 1354.46, "close": 1356.68, "volume": 187.93381, "close_time": 1658051999999}, {"open_time": 1658052000000, "open": 1356.13, "high": 1358.65, "low": 1337.47, "close": 1358.65, "volume": 253.37879, "close_time": 1658055599999}, {"open_time": 1658055600000, "open": 1358.99, "high": 1366.27, "low": 1349.51, "close": 1363.8, "volume": 148.19303, "close_time": 1658059199999}, {"open_time": 1658059200000, "open": 1362.75, "high": 1366.73, "low": 1350.07, "close": 1354.19, "volume": 115.09745, "close_time": 1658062799999}, {"open_time": 1658062800000, "open": 1355.99, "high": 1364.94, "low": 1331.0, "close": 1339.12, "volume": 544.61888, "close_time": 1658066399999}, {"open_time": 1658066400000, "open": 1339.6, "high": 1357.72, "low": 1338.59, "close": 1349.87, "volume": 157.86846, "close_time": 1658069999999}, {"open_time": 1658070000000, "open": 1351.07, "high": 1356.42, "low": 1345.37, "close": 1348.43, "volume": 117.93354, "close_time": 1658073599999}, {"open_time": 1658073600000, "open": 1352.87, "high": 1354.9, "low": 1340.06, "close": 1345.47, "volume": 167.2538, "close_time": 1658077199999}, {"open_time": 1658077200000, "open": 1345.21, "high": 1381.94, "low": 1319.34, "close": 1327.63, "volume": 700.79102, "close_time": 1658080799999}, {"open_time": 1658080800000, "open": 1330.75, "high": 1343.35, "low": 1322.99, "close": 1336.38, "volume": 261.65462, "close_time": 1658084399999}, {"open_time": 1658084400000, "open": 1337.26, "high": 1352.81, "low": 1334.5, "close": 1347.65, "volume": 242.51659, "close_time": 1658087999999}, {"open_time": 1658088000000, "open": 1348.98, "high": 1349.1, "low": 1339.34, "close": 1344.47, "volume": 142.04615, "close_time": 1658091599999}, {"open_time": 1658091600000, "open": 1344.75, "high": 1367.88, "low": 1341.76, "close": 1367.88, "volume": 192.49632, "close_time": 1658095199999}, {"open_time": 1658095200000, "open": 1366.38, "high": 1375.99, "low": 1350.07, "close": 1360.54, "volume": 264.94522, "close_time": 1658098799999}, {"open_time": 1658098800000, "open": 1360.51, "high": 1360.51, "low": 1335.56, "close": 1338.23, "volume": 259.04234, "close_time": 1658102399999}, {"open_time": 1658102400000, "open": 1338.93, "high": 1356.67, "low": 1337.63, "close": 1347.14, "volume": 272.12779, "close_time": 1658105999999}, {"open_time": 1658106000000, "open": 1349.0, "high": 1364.86, "low": 1348.84, "close": 1359.11, "volume": 637.29831, "close_time": 1658109599999}, {"open_time": 1658109600000, "open": 1359.11, "high": 1418.45, "low": 1359.11, "close": 1411.84, "volume": 1698.4847, "close_time": 1658113199999}, {"open_time": 1658113200000, "open": 1413.29, "high": 1420.79, "low": 1395.33, "close": 1406.46, "volume": 747.41284, "close_time": 1658116799999}, {"open_time": 1658116800000, "open": 1407.1, "high": 1412.92, "low": 1394.44, "close": 1412.92, "volume": 367.34346, "close_time": 1658120399999}, {"open_time": 1658120400000, "open": 1412.17, "high": 1448.07, "low": 1410.14, "close": 1432.76, "volume": 1510.46031, "close_time": 1658123999999}, {"open_time": 1658124000000, "open": 1434.21, "high": 1464.88, "low": 1427.34, "close": 1455.56, "volume": 1291.03603, "close_time": 1658127599999}, {"open_time": 1658127600000, "open": 1453.68, "high": 1475.01, "low": 1449.05, "close": 1467.06, "volume": 762.15582, "close_time": 1658131199999}, {"open_time": 1658131200000, "open": 1468.17, "high": 1496.51, "low": 1462.7, "close": 1479.08, "volume": 1594.17014, "close_time": 1658134799999}, {"open_time": 1658134800000, "open": 1478.16, "high": 1487.91, "low": 1471.01, "close": 1484.64, "volume": 782.27643, "close_time": 1658138399999}, {"open_time": 1658138400000, "open": 1484.23, "high": 1509.0, "low": 1471.83, "close": 1484.23, "volume": 1115.09225, "close_time": 1658141999999}, {"open_time": 1658142000000, "open": 1484.86, "high": 1497.13, "low": 1464.51, "close": 1477.7, "volume": 860.42069, "close_time": 1658145599999}, {"open_time": 1658145600000, "open": 1478.78, "high": 1486.76, "low": 1456.1, "close": 1485.31, "volume": 783.39017, "close_time": 1658149199999}, {"open_time": 1658149200000, "open": 1485.47, "high": 1492.79, "low": 1471.56, "close": 1474.59, "volume": 1026.91029, "close_time": 1658152799999}, {"open_time": 1658152800000, "open": 1475.39, "high": 1488.7, "low": 1464.76, "close": 1486.01, "volume": 706.92196, "close_time": 1658156399999}, {"open_time": 1658156400000, "open": 1485.94, "high": 1529.38, "low": 1478.0, "close": 1520.0, "volume": 1060.28743, "close_time": 1658159999999}, {"open_time": 1658160000000, "open": 1521.83, "high": 1529.9, "low": 1490.59, "close": 1494.84, "volume": 1029.01769, "close_time": 1658163599999}, {"open_time": 1658163600000, "open": 1495.97, "high": 1496.8, "low": 1465.24, "close": 1470.45, "volume": 727.98583, "close_time": 1658167199999}, {"open_time": 1658167200000, "open": 1468.79, "high": 1485.13, "low": 1464.58, "close": 1473.59, "volume": 352.54014, "close_time": 1658170799999}, {"open_time": 1658170800000, "open": 1474.84, "high": 1478.05, "low": 1450.79, "close": 1471.85, "volume": 1393.94319, "close_time": 1658174399999}, {"open_time": 1658174400000, "open": 1471.54, "high": 1483.21, "low": 1461.07, "close": 1469.73, "volume": 455.3404, "close_time": 1658177999999}, {"open_time": 1658178000000, "open": 1472.58, "high": 1494.29, "low": 1469.33, "close": 1488.23, "volume": 296.76116, "close_time": 1658181599999}, {"open_time": 1658181600000, "open": 1490.85, "high": 1520.84, "low": 1485.53, "close": 1514.82, "volume": 481.0048, "close_time": 1658185199999}, {"open_time": 1658185200000, "open": 1514.59, "high": 1597.67, "low": 1513.32, "close": 1581.25, "volume": 1316.32134, "close_time": 1658188799999}, {"open_time": 1658188800000, "open": 1583.79, "high": 1630.42, "low": 1539.42, "close": 1558.91, "volume": 2896.90127, "close_time": 1658192399999}, {"open_time": 1658192400000, "open": 1560.4, "high": 1565.61, "low": 1526.44, "close": 1528.11, "volume": 1664.90354, "close_time": 1658195999999}, {"open_time": 1658196000000, "open": 1527.02, "high": 1530.72, "low": 1511.99, "close": 1524.27, "volume": 1507.94973, "close_time": 1658199599999}, {"open_time": 1658199600000, "open": 1522.97, "high": 1546.13, "low": 1511.92, "close": 1517.69, "volume": 911.89828, "close_time": 1658203199999}, {"open_time": 1658203200000, "open": 1516.44, "high": 1523.31, "low": 1493.12, "close": 1520.48, "volume": 896.68412, "close_time": 1658206799999}, {"open_time": 1658206800000, "open": 1519.12, "high": 1542.17, "low": 1514.66, "close": 1527.11, "volume": 666.81433, "close_time": 1658210399999}, {"open_time": 1658210400000, "open": 1529.21, "high": 1540.81, "low": 1500.08, "close": 1518.57, "volume": 1433.66751, "close_time": 1658213999999}, {"open_time": 1658214000000, "open": 1518.4, "high": 1526.88, "low": 1507.09, "close": 1512.17, "volume": 503.30904, "close_time": 1658217599999}, {"open_time": 1658217600000, "open": 1511.63, "high": 1537.69, "low": 1505.53, "close": 1535.13, "volume": 422.479, "close_time": 1658221199999}, {"open_time": 1658221200000, "open": 1535.09, "high": 1538.37, "low": 1522.72, "close": 1533.44, "volume": 509.51361, "close_time": 1658224799999}, {"open_time": 1658224800000, "open": 1534.11, "high": 1553.14, "low": 1519.28, "close": 1540.9, "volume": 813.52184, "close_time": 1658228399999}, {"open_time": 1658228400000, "open": 1541.85, "high": 1561.25, "low": 1534.0, "close": 1542.91, "volume": 773.24424, "close_time": 1658231999999}, {"open_time": 1658232000000, "open": 1542.83, "high": 1563.94, "low": 1539.54, "close": 1561.25, "volume": 750.70416, "close_time": 1658235599999}, {"open_time": 1658235600000, "open": 1560.73, "high": 1577.44, "low": 1539.84, "close": 1557.8, "volume": 1016.36037, "close_time": 1658239199999}, {"open_time": 1658239200000, "open": 1557.9, "high": 1558.3, "low": 1529.92, "close": 1547.28, "volume": 539.64105, "close_time": 1658242799999}, {"open_time": 1658242800000, "open": 1548.68, "high": 1550.8, "low": 1507.0, "close": 1541.2, "volume": 984.46994, "close_time": 1658246399999}, {"open_time": 1658246400000, "open": 1540.17, "high": 1585.43, "low": 1536.09, "close": 1567.18, "volume": 898.43825, "close_time": 1658249999999}, {"open_time": 1658250000000, "open": 1565.16, "high": 1581.12, "low": 1546.0, "close": 1575.39, "volume": 980.87092, "close_time": 1658253599999}, {"open_time": 1658253600000, "open": 1573.55, "high": 1576.97, "low": 1558.74, "close": 1571.94, "volume": 281.44299, "close_time": 1658257199999}, {"open_time": 1658257200000, "open": 1571.82, "high": 1589.37, "low": 1559.35, "close": 1561.48, "volume": 610.13888, "close_time": 1658260799999}, {"open_time": 1658260800000, "open": 1561.59, "high": 1565.24, "low": 1548.9, "close": 1559.73, "volume": 338.39452, "close_time": 1658264399999}, {"open_time": 1658264400000, "open": 1559.33, "high": 1588.0, "low": 1556.14, "close": 1575.94, "volume": 225.98949, "close_time": 1658267999999}, {"open_time": 1658268000000, "open": 1576.17, "high": 1583.74, "low": 1555.17, "close": 1563.15, "volume": 219.738, "close_time": 1658271599999}, {"open_time": 1658271600000, "open": 1564.18, "high": 1576.7, "low": 1520.31, "close": 1542.58, "volume": 1303.75871, "close_time": 1658275199999}, {"open_time": 1658275200000, "open": 1541.99, "high": 1544.91, "low": 1500.77, "close": 1521.38, "volume": 1606.27343, "close_time": 1658278799999}, {"open_time": 1658278800000, "open": 1521.79, "high": 1548.0, "low": 1517.3, "close": 1539.77, "volume": 760.96152, "close_time": 1658282399999}, {"open_time": 1658282400000, "open": 1538.64, "high": 1551.48, "low": 1535.53, "close": 1546.43, "volume": 267.06381, "close_time": 1658285999999}, {"open_time": 1658286000000, "open": 1545.62, "high": 1568.59, "low": 1543.04, "close": 1561.99, "volume": 754.20839, "close_time": 1658289599999}, {"open_time": 1658289600000, "open": 1561.99, "high": 1570.08, "low": 1553.14, "close": 1561.7, "volume": 583.87, "close_time": 1658293199999}, {"open_time": 1658293200000, "open": 1562.48, "high": 1576.14, "low": 1557.91, "close": 1568.42, "volume": 295.7594, "close_time": 1658296799999}, {"open_time": 1658296800000, "open": 1568.75, "high": 1578.86, "low": 1566.39, "close": 1569.18, "volume": 315.1007, "close_time": 1658300399999}, {"open_time": 1658300400000, "open": 1568.5, "high": 1572.15, "low": 1530.96, "close": 1532.77, "volume": 1243.33065, "close_time": 1658303999999}, {"open_time": 1658304000000, "open": 1531.08, "high": 1544.39, "low": 1527.18, "close": 1532.61, "volume": 972.85378, "close_time": 1658307599999}, {"open_time": 1658307600000, "open": 1532.09, "high": 1555.11, "low": 1528.1, "close": 1551.58, "volume": 608.9571, "close_time": 1658311199999}, {"open_time": 1658311200000, "open": 1550.78, "high": 1607.55, "low": 1548.51, "close": 1592.15, "volume": 2016.92251, "close_time": 1658314799999}, {"open_time": 1658314800000, "open": 1592.87, "high": 1613.79, "low": 1585.66, "close": 1602.86, "volume": 1656.80213, "close_time": 1658318399999}, {"open_time": 1658318400000, "open": 1603.11, "high": 1616.49, "low": 1583.47, "close": 1602.29, "volume": 2183.43718, "close_time": 1658321999999}, {"open_time": 1658322000000, "open": 1602.49, "high": 1620.55, "low": 1588.44, "close": 1590.59, "volume": 1727.26984, "close_time": 1658325599999}, {"open_time": 1658325600000, "open": 1589.61, "high": 1609.4, "low": 1587.73, "close": 1605.52, "volume": 971.78507, "close_time": 1658329199999}, {"open_time": 1658329200000, "open": 1605.76, "high": 1606.27, "low": 1590.3, "close": 1597.45, "volume": 729.85119, "close_time": 1658332799999}, {"open_time": 1658332800000, "open": 1596.74, "high": 1597.58, "low": 1543.84, "close": 1557.88, "volume": 1473.36728, "close_time": 1658336399999}, {"open_time": 1658336400000, "open": 1557.88, "high": 1564.39, "low": 1537.92, "close": 1544.7, "volume": 1526.51188, "close_time": 1658339999999}, {"open_time": 1658340000000, "open": 1545.73, "high": 1572.27, "low": 1545.28, "close": 1560.75, "volume": 1166.34218, "close_time": 1658343599999}, {"open_time": 1658343600000, "open": 1559.99, "high": 1575.76, "low": 1547.69, "close": 1551.42, "volume": 988.15752, "close_time": 1658347199999}, {"open_time": 1658347200000, "open": 1551.43, "high": 1559.74, "low": 1485.69, "close": 1520.3, "volume": 2720.72534, "close_time": 1658350799999}, {"open_time": 1658350800000, "open": 1520.69, "high": 1566.29, "low": 1516.38, "close": 1546.08, "volume": 925.50528, "close_time": 1658354399999}, {"open_time": 1658354400000, "open": 1545.08, "high": 1549.15, "low": 1526.44, "close": 1527.01, "volume": 803.12412, "close_time": 1658357999999}, {"open_time": 1658358000000, "open": 1527.93, "high": 1535.51, "low": 1507.23, "close": 1520.64, "volume": 1081.68249, "close_time": 1658361599999}, {"open_time": 1658361600000, "open": 1521.15, "high": 1539.71, "low": 1516.0, "close": 1528.09, "volume": 1065.94417, "close_time": 1658365199999}, {"open_time": 1658365200000, "open": 1526.62, "high": 1552.82, "low": 1523.77, "close": 1530.87, "volume": 984.81193, "close_time": 1658368799999}, {"open_time": 1658368800000, "open": 1528.96, "high": 1538.11, "low": 1488.23, "close": 1489.05, "volume": 1578.11602, "close_time": 1658372399999}, {"open_time": 1658372400000, "open": 1489.0, "high": 1498.89, "low": 1483.44, "close": 1488.01, "volume": 1104.95105, "close_time": 1658375999999}, {"open_time": 1658376000000, "open": 1487.74, "high": 1494.91, "low": 1464.09, "close": 1485.09, "volume": 2217.00198, "close_time": 1658379599999}, {"open_time": 1658379600000, "open": 1484.61, "high": 1496.3, "low": 1482.8, "close": 1491.39, "volume": 1008.08689, "close_time": 1658383199999}, {"open_time": 1658383200000, "open": 1491.82, "high": 1493.59, "low": 1470.52, "close": 1475.71, "volume": 1135.52603, "close_time": 1658386799999}, {"open_time": 1658386800000, "open": 1474.5, "high": 1497.4, "low": 1473.23, "close": 1487.67, "volume": 1048.83881, "close_time": 1658390399999}, {"open_time": 1658390400000, "open": 1488.06, "high": 1493.55, "low": 1481.1, "close": 1488.51, "volume": 1235.27986, "close_time": 1658393999999}, {"open_time": 1658394000000, "open": 1490.03, "high": 1516.71, "low": 1489.9, "close": 1510.41, "volume": 1290.80946, "close_time": 1658397599999}, {"open_time": 1658397600000, "open": 1511.07, "high": 1519.15, "low": 1496.32, "close": 1497.35, "volume": 936.25732, "close_time": 1658401199999}, {"open_time": 1658401200000, "open": 1497.88, "high": 1503.45, "low": 1478.0, "close": 1488.95, "volume": 1471.02145, "close_time": 1658404799999}, {"open_time": 1658404800000, "open": 1489.32, "high": 1515.79, "low": 1484.91, "close": 1505.75, "volume": 1177.08913, "close_time": 1658408399999}, {"open_time": 1658408400000, "open": 1506.34, "high": 1508.27, "low": 1489.61, "close": 1505.98, "volume": 1126.80061, "close_time": 1658411999999}, {"open_time": 1658412000000, "open": 1505.64, "high": 1510.49, "low": 1481.23, "close": 1499.41, "volume": 1230.39827, "close_time": 1658415599999}, {"open_time": 1658415600000, "open": 1499.04, "high": 1514.07, "low": 1498.77, "close": 1511.45, "volume": 998.59876, "close_time": 1658419199999}, {"open_time": 1658419200000, "open": 1510.64, "high": 1569.53, "low": 1509.37, "close": 1558.19, "volume": 2136.7992, "close_time": 1658422799999}, {"open_time": 1658422800000, "open": 1558.83, "high": 1566.21, "low": 1530.52, "close": 1537.15, "volume": 1667.55238, "close_time": 1658426399999}, {"open_time": 1658426400000, "open": 1536.59, "high": 1548.48, "low": 1533.63, "close": 1543.26, "volume": 700.17002, "close_time": 1658429999999}, {"open_time": 1658430000000, "open": 1543.35, "high": 1580.41, "low": 1543.35, "close": 1578.47, "volume": 1509.85543, "close_time": 1658433599999}, {"open_time": 1658433600000, "open": 1578.48, "high": 1606.0, "low": 1576.14, "close": 1585.4, "volume": 1912.18018, "close_time": 1658437199999}, {"open_time": 1658437200000, "open": 1586.17, "high": 1594.67, "low": 1581.92, "close": 1590.5, "volume": 370.07453, "close_time": 1658440799999}, {"open_time": 1658440800000, "open": 1589.84, "high": 1590.43, "low": 1565.42, "close": 1576.88, "volume": 1299.11719, "close_time": 1658444399999}, {"open_time": 1658444400000, "open": 1577.09, "high": 1589.09, "low": 1569.06, "close": 1575.95, "volume": 625.77794, "close_time": 1658447999999}, {"open_time": 1658448000000, "open": 1575.09, "high": 1595.71, "low": 1569.9, "close": 1589.47, "volume": 1162.45621, "close_time": 1658451599999}, {"open_time": 1658451600000, "open": 1589.74, "high": 1594.05, "low": 1572.25, "close": 1575.75, "volume": 792.18329, "close_time": 1658455199999}, {"open_time": 1658455200000, "open": 1575.99, "high": 1578.29, "low": 1561.86, "close": 1563.11, "volume": 717.96031, "close_time": 1658458799999}, {"open_time": 1658458800000, "open": 1563.23, "high": 1571.42, "low": 1553.52, "close": 1562.31, "volume": 735.84743, "close_time": 1658462399999}, {"open_time": 1658462400000, "open": 1561.3, "high": 1573.27, "low": 1555.0, "close": 1569.8, "volume": 566.57329, "close_time": 1658465999999}, {"open_time": 1658466000000, "open": 1569.23, "high": 1590.52, "low": 1562.29, "close": 1589.55, "volume": 820.20072, "close_time": 1658469599999}, {"open_time": 1658469600000, "open": 1590.47, "high": 1604.0, "low": 1586.13, "close": 1596.29, "volume": 949.8962, "close_time": 1658473199999}, {"open_time": 1658473200000, "open": 1596.3, "high": 1613.24, "low": 1586.42, "close": 1600.75, "volume": 1669.8555, "close_time": 1658476799999}, {"open_time": 1658476800000, "open": 1601.97, "high": 1625.73, "low": 1595.47, "close": 1619.8, "volume": 1790.88589, "close_time": 1658480399999}, {"open_time": 1658480400000, "open": 1619.56, "high": 1645.42, "low": 1619.56, "close": 1630.98, "volume": 2246.95838, "close_time": 1658483999999}, {"open_time": 1658484000000, "open": 1631.12, "high": 1641.5, "low": 1623.68, "close": 1623.68, "volume": 1199.05417, "close_time": 1658487599999}, {"open_time": 1658487600000, "open": 1624.79, "high": 1640.69, "low": 1622.5, "close": 1639.13, "volume": 676.25075, "close_time": 1658491199999}, {"open_time": 1658491200000, "open": 1638.57, "high": 1643.95, "low": 1624.66, "close": 1625.22, "volume": 498.1616, "close_time": 1658494799999}, {"open_time": 1658494800000, "open": 1625.54, "high": 1630.33, "low": 1598.02, "close": 1599.83, "volume": 1400.60165, "close_time": 1658498399999}, {"open_time": 1658498400000, "open": 1599.62, "high": 1616.98, "low": 1587.9, "close": 1612.63, "volume": 1327.72515, "close_time": 1658501999999}, {"open_time": 1658502000000, "open": 1611.37, "high": 1613.59, "low": 1569.26, "close": 1574.82, "volume": 1477.05793, "close_time": 1658505599999}, {"open_time": 1658505600000, "open": 1574.79, "high": 1584.13, "low": 1563.98, "close": 1581.14, "volume": 1068.36651, "close_time": 1658509199999}, {"open_time": 1658509200000, "open": 1580.62, "high": 1591.88, "low": 1558.62, "close": 1569.48, "volume": 1133.67114, "close_time": 1658512799999}, {"open_time": 1658512800000, "open": 1569.0, "high": 1577.71, "low": 1556.91, "close": 1575.56, "volume": 769.04378, "close_time": 1658516399999}, {"open_time": 1658516400000, "open": 1574.55, "high": 1579.22, "low": 1519.2, "close": 1527.83, "volume": 1534.67921, "close_time": 1658519999999}, {"open_time": 1658520000000, "open": 1525.8, "high": 1536.81, "low": 1517.35, "close": 1526.45, "volume": 1147.76679, "close_time": 1658523599999}, {"open_time": 1658523600000, "open": 1525.75, "high": 1542.74, "low": 1523.12, "close": 1538.58, "volume": 626.85989, "close_time": 1658527199999}, {"open_time": 1658527200000, "open": 1538.61, "high": 1544.2, "low": 1529.13, "close": 1539.9, "volume": 420.80266, "close_time": 1658530799999}, {"open_time": 1658530800000, "open": 1539.86, "high": 1543.48, "low": 1531.79, "close": 1535.61, "volume": 506.32467, "close_time": 1658534399999}, {"open_time": 1658534400000, "open": 1535.16, "high": 1552.03, "low": 1523.5, "close": 1544.5, "volume": 449.08545, "close_time": 1658537999999}, {"open_time": 1658538000000, "open": 1544.75, "high": 1556.32, "low": 1542.23, "close": 1552.29, "volume": 452.84213, "close_time": 1658541599999}, {"open_time": 1658541600000, "open": 1552.54, "high": 1575.43, "low": 1550.86, "close": 1565.87, "volume": 477.63445, "close_time": 1658545199999}, {"open_time": 1658545200000, "open": 1566.71, "high": 1578.94, "low": 1563.85, "close": 1570.67, "volume": 611.12398, "close_time": 1658548799999}, {"open_time": 1658548800000, "open": 1571.25, "high": 1596.26, "low": 1563.76, "close": 1586.23, "volume": 771.6449, "close_time": 1658552399999}, {"open_time": 1658552400000, "open": 1587.43, "high": 1594.93, "low": 1575.84, "close": 1579.25, "volume": 607.90841, "close_time": 1658555999999}, {"open_time": 1658556000000, "open": 1580.87, "high": 1592.49, "low": 1577.72, "close": 1581.88, "volume": 291.83126, "close_time": 1658559599999}, {"open_time": 1658559600000, "open": 1581.83, "high": 1585.22, "low": 1568.39, "close": 1578.49, "volume": 515.56365, "close_time": 1658563199999}, {"open_time": 1658563200000, "open": 1578.81, "high": 1588.0, "low": 1546.9, "close": 1548.15, "volume": 967.20078, "close_time": 1658566799999}, {"open_time": 1658566800000, "open": 1550.74, "high": 1565.4, "low": 1547.35, "close": 1561.58, "volume": 490.51073, "close_time": 1658570399999}, {"open_time": 1658570400000, "open": 1560.54, "high": 1563.89, "low": 1535.26, "close": 1542.85, "volume": 524.00639, "close_time": 1658573999999}, {"open_time": 1658574000000, "open": 1543.15, "high": 1544.29, "low": 1519.53, "close": 1521.67, "volume": 911.69858, "close_time": 1658577599999}, {"open_time": 1658577600000, "open": 1521.91, "high": 1526.85, "low": 1503.04, "close": 1520.15, "volume": 919.81783, "close_time": 1658581199999}, {"open_time": 1658581200000, "open": 1520.04, "high": 1536.61, "low": 1518.38, "close": 1531.77, "volume": 375.17694, "close_time": 1658584799999}, {"open_time": 1658584800000, "open": 1531.92, "high": 1534.33, "low": 1510.19, "close": 1520.53, "volume": 926.04375, "close_time": 1658588399999}, {"open_time": 1658588400000, "open": 1520.53, "high": 1533.94, "low": 1517.06, "close": 1523.69, "volume": 1033.87357, "close_time": 1658591999999}, {"open_time": 1658592000000, "open": 1523.76, "high": 1532.93, "low": 1517.16, "close": 1518.64, "volume": 1052.53993, "close_time": 1658595599999}, {"open_time": 1658595600000, "open": 1518.53, "high": 1523.51, "low": 1495.1, "close": 1501.05, "volume": 1606.08495, "close_time": 1658599199999}, {"open_time": 1658599200000, "open": 1501.19, "high": 1514.68, "low": 1488.5, "close": 1498.78, "volume": 1143.63129, "close_time": 1658602799999}, {"open_time": 1658602800000, "open": 1499.46, "high": 1516.33, "low": 1489.96, "close": 1513.44, "volume": 1053.08499, "close_time": 1658606399999}, {"open_time": 1658606400000, "open": 1513.87, "high": 1527.62, "low": 1511.76, "close": 1524.42, "volume": 866.10228, "close_time": 1658609999999}, {"open_time": 1658610000000, "open": 1525.4, "high": 1528.96, "low": 1515.55, "close": 1516.46, "volume": 347.49764, "close_time": 1658613599999}, {"open_time": 1658613600000, "open": 1516.29, "high": 1549.67, "low": 1515.68, "close": 1542.3, "volume": 453.73222, "close_time": 1658617199999}, {"open_time": 1658617200000, "open": 1541.73, "high": 1555.22, "low": 1539.91, "close": 1549.48, "volume": 812.68116, "close_time": 1658620799999}, {"open_time": 1658620800000, "open": 1549.06, "high": 1577.35, "low": 1549.06, "close": 1564.58, "volume": 1009.92396, "close_time": 1658624399999}, {"open_time": 1658624400000, "open": 1566.01, "high": 1569.43, "low": 1550.0, "close": 1562.14, "volume": 614.66376, "close_time": 1658627999999}, {"open_time": 1658628000000, "open": 1561.04, "high": 1567.48, "low": 1553.64, "close": 1565.01, "volume": 481.06248, "close_time": 1658631599999}, {"open_time": 1658631600000, "open": 1565.08, "high": 1565.74, "low": 1546.01, "close": 1551.7, "volume": 344.80537, "close_time": 1658635199999}, {"open_time": 1658635200000, "open": 1551.97, "high": 1563.36, "low": 1547.13, "close": 1560.52, "volume": 558.73492, "close_time": 1658638799999}, {"open_time": 1658638800000, "open": 1561.07, "high": 1608.49, "low": 1560.28, "close": 1603.48, "volume": 2056.45253, "close_time": 1658642399999}, {"open_time": 1658642400000, "open": 1601.73, "high": 1619.27, "low": 1600.2, "close": 1609.34, "volume": 910.59278, "close_time": 1658645999999}, {"open_time": 1658646000000, "open": 1609.89, "high": 1619.27, "low": 1603.53, "close": 1605.75, "volume": 439.67285, "close_time": 1658649599999}, {"open_time": 1658649600000, "open": 1604.53, "high": 1610.85, "low": 1593.98, "close": 1603.97, "volume": 645.4963, "close_time": 1658653199999}, {"open_time": 1658653200000, "open": 1603.46, "high": 1612.56, "low": 1596.2, "close": 1597.6, "volume": 489.63651, "close_time": 1658656799999}, {"open_time": 1658656800000, "open": 1598.65, "high": 1603.56, "low": 1580.66, "close": 1584.98, "volume": 528.77872, "close_time": 1658660399999}, {"open_time": 1658660400000, "open": 1585.81, "high": 1628.43, "low": 1584.1, "close": 1615.31, "volume": 1304.53937, "close_time": 1658663999999}, {"open_time": 1658664000000, "open": 1616.25, "high": 1620.23, "low": 1576.52, "close": 1578.4, "volume": 1905.77767, "close_time": 1658667599999}, {"open_time": 1658667600000, "open": 1578.31, "high": 1585.55, "low": 1573.55, "close": 1581.49, "volume": 804.95892, "close_time": 1658671199999}, {"open_time": 1658671200000, "open": 1581.6, "high": 1617.56, "low": 1574.09, "close": 1610.7, "volume": 1634.9116, "close_time": 1658674799999}, {"open_time": 1658674800000, "open": 1610.34, "high": 1620.55, "low": 1603.28, "close": 1613.04, "volume": 477.52794, "close_time": 1658678399999}, {"open_time": 1658678400000, "open": 1612.6, "high": 1615.72, "low": 1584.12, "close": 1591.54, "volume": 829.07402, "close_time": 1658681999999}, {"open_time": 1658682000000, "open": 1591.25, "high": 1613.3, "low": 1590.83, "close": 1603.98, "volume": 509.19828, "close_time": 1658685599999}, {"open_time": 1658685600000, "open": 1603.65, "high": 1605.82, "low": 1591.04, "close": 1598.72, "volume": 278.88559, "close_time": 1658689199999}, {"open_time": 1658689200000, "open": 1597.65, "high": 1615.0, "low": 1594.64, "close": 1604.03, "volume": 431.1689, "close_time": 1658692799999}, {"open_time": 1658692800000, "open": 1601.6, "high": 1619.58, "low": 1598.92, "close": 1607.93, "volume": 414.622, "close_time": 1658696399999}, {"open_time": 1658696400000, "open": 1607.84, "high": 1633.26, "low": 1607.51, "close": 1622.37, "volume": 582.66658, "close_time": 1658699999999}, {"open_time": 1658700000000, "open": 1622.7, "high": 1664.37, "low": 1596.24, "close": 1605.69, "volume": 1297.06207, "close_time": 1658703599999}, {"open_time": 1658703600000, "open": 1605.56, "high": 1615.49, "low": 1589.34, "close": 1598.06, "volume": 1044.59034, "close_time": 1658707199999}, {"open_time": 1658707200000, "open": 1597.74, "high": 1609.24, "low": 1556.05, "close": 1557.95, "volume": 1416.51187, "close_time": 1658710799999}, {"open_time": 1658710800000, "open": 1557.84, "high": 1560.63, "low": 1535.52, "close": 1546.26, "volume": 764.15014, "close_time": 1658714399999}, {"open_time": 1658714400000, "open": 1543.15, "high": 1543.67, "low": 1516.42, "close": 1519.88, "volume": 1733.4808, "close_time": 1658717999999}, {"open_time": 1658718000000, "open": 1519.7, "high": 1524.13, "low": 1499.66, "close": 1511.47, "volume": 797.18623, "close_time": 1658721599999}, {"open_time": 1658721600000, "open": 1511.44, "high": 1523.76, "low": 1499.93, "close": 1522.31, "volume": 544.00953, "close_time": 1658725199999}, {"open_time": 1658725200000, "open": 1522.43, "high": 1529.23, "low": 1514.97, "close": 1528.23, "volume": 722.91126, "close_time": 1658728799999}, {"open_time": 1658728800000, "open": 1528.47, "high": 1528.82, "low": 1515.04, "close": 1519.43, "volume": 502.47487, "close_time": 1658732399999}, {"open_time": 1658732400000, "open": 1520.87, "high": 1528.86, "low": 1515.2, "close": 1522.88, "volume": 628.25808, "close_time": 1658735999999}, {"open_time": 1658736000000, "open": 1522.09, "high": 1542.56, "low": 1511.7, "close": 1535.86, "volume": 866.06454, "close_time": 1658739599999}, {"open_time": 1658739600000, "open": 1536.51, "high": 1543.53, "low": 1532.54, "close": 1535.63, "volume": 563.82699, "close_time": 1658743199999}, {"open_time": 1658743200000, "open": 1535.56, "high": 1549.67, "low": 1532.65, "close": 1546.49, "volume": 602.20254, "close_time": 1658746799999}, {"open_time": 1658746800000, "open": 1546.03, "high": 1552.82, "low": 1535.97, "close": 1537.07, "volume": 629.20732, "close_time": 1658750399999}, {"open_time": 1658750400000, "open": 1538.01, "high": 1538.23, "low": 1517.44, "close": 1536.85, "volume": 878.03836, "close_time": 1658753999999}, {"open_time": 1658754000000, "open": 1535.73, "high": 1536.74, "low": 1508.42, "close": 1521.96, "volume": 1059.57579, "close_time": 1658757599999}, {"open_time": 1658757600000, "open": 1522.28, "high": 1526.07, "low": 1500.12, "close": 1525.52, "volume": 1155.86615, "close_time": 1658761199999}, {"open_time": 1658761200000, "open": 1524.74, "high": 1531.38, "low": 1511.67, "close": 1526.72, "volume": 374.42931, "close_time": 1658764799999}, {"open_time": 1658764800000, "open": 1526.01, "high": 1533.86, "low": 1514.16, "close": 1527.59, "volume": 808.28488, "close_time": 1658768399999}, {"open_time": 1658768400000, "open": 1527.69, "high": 1534.99, "low": 1512.48, "close": 1513.47, "volume": 512.5952, "close_time": 1658771999999}, {"open_time": 1658772000000, "open": 1513.88, "high": 1523.31, "low": 1507.36, "close": 1510.23, "volume": 596.51678, "close_time": 1658775599999}, {"open_time": 1658775600000, "open": 1510.92, "high": 1511.51, "low": 1455.96, "close": 1496.49, "volume": 1981.38532, "close_time": 1658779199999}, {"open_time": 1658779200000, "open": 1495.33, "high": 1540.48, "low": 1493.31, "close": 1523.89, "volume": 2164.48015, "close_time": 1658782799999}, {"open_time": 1658782800000, "open": 1520.76, "high": 1525.81, "low": 1508.8, "close": 1513.57, "volume": 431.79056, "close_time": 1658786399999}, {"open_time": 1658786400000, "open": 1513.44, "high": 1513.67, "low": 1467.29, "close": 1481.23, "volume": 1622.23215, "close_time": 1658789999999}, {"open_time": 1658790000000, "open": 1482.71, "high": 1486.76, "low": 1435.11, "close": 1440.64, "volume": 1675.14629, "close_time": 1658793599999}, {"open_time": 1658793600000, "open": 1440.74, "high": 1449.41, "low": 1412.54, "close": 1415.49, "volume": 2972.65756, "close_time": 1658797199999}, {"open_time": 1658797200000, "open": 1415.37, "high": 1426.72, "low": 1412.95, "close": 1420.65, "volume": 1122.81102, "close_time": 1658800799999}, {"open_time": 1658800800000, "open": 1420.55, "high": 1426.0, "low": 1415.48, "close": 1418.72, "volume": 503.11426, "close_time": 1658804399999}, {"open_time": 1658804400000, "open": 1419.07, "high": 1437.75, "low": 1401.09, "close": 1432.78, "volume": 1506.57499, "close_time": 1658807999999}, {"open_time": 1658808000000, "open": 1431.82, "high": 1438.47, "low": 1424.7, "close": 1426.26, "volume": 903.68707, "close_time": 1658811599999}, {"open_time": 1658811600000, "open": 1427.37, "high": 1432.25, "low": 1420.54, "close": 1425.8, "volume": 617.64393, "close_time": 1658815199999}, {"open_time": 1658815200000, "open": 1426.83, "high": 1427.29, "low": 1413.69, "close": 1417.59, "volume": 984.92507, "close_time": 1658818799999}, {"open_time": 1658818800000, "open": 1417.07, "high": 1423.6, "low": 1406.81, "close": 1409.33, "volume": 827.69239, "close_time": 1658822399999}, {"open_time": 1658822400000, "open": 1409.18, "high": 1418.6, "low": 1403.23, "close": 1412.3, "volume": 810.00692, "close_time": 1658825999999}, {"open_time": 1658826000000, "open": 1411.71, "high": 1423.68, "low": 1411.29, "close": 1420.12, "volume": 294.90993, "close_time": 1658829599999}, {"open_time": 1658829600000, "open": 1420.57, "high": 1421.98, "low": 1408.48, "close": 1410.0, "volume": 432.32373, "close_time": 1658833199999}, {"open_time": 1658833200000, "open": 1410.47, "high": 1415.51, "low": 1386.04, "close": 1405.3, "volume": 666.53733, "close_time": 1658836799999}, {"open_time": 1658836800000, "open": 1406.33, "high": 1420.01, "low": 1383.06, "close": 1391.01, "volume": 966.10735, "close_time": 1658840399999}, {"open_time": 1658840400000, "open": 1391.4, "high": 1392.85, "low": 1370.39, "close": 1388.94, "volume": 1244.25499, "close_time": 1658843999999}, {"open_time": 1658844000000, "open": 1388.7, "high": 1396.64, "low": 1376.01, "close": 1391.54, "volume": 659.13018, "close_time": 1658847599999}, {"open_time": 1658847600000, "open": 1391.45, "high": 1393.68, "low": 1364.86, "close": 1369.35, "volume": 763.22828, "close_time": 1658851199999}, {"open_time": 1658851200000, "open": 1368.09, "high": 1383.66, "low": 1367.42, "close": 1383.46, "volume": 579.99521, "close_time": 1658854799999}, {"open_time": 1658854800000, "open": 1383.74, "high": 1395.79, "low": 1378.13, "close": 1378.54, "volume": 714.08824, "close_time": 1658858399999}, {"open_time": 1658858400000, "open": 1378.6, "high": 1386.43, "low": 1366.82, "close": 1370.45, "volume": 307.48992, "close_time": 1658861999999}, {"open_time": 1658862000000, "open": 1371.04, "high": 1375.25, "low": 1357.84, "close": 1367.35, "volume": 521.41654, "close_time": 1658865599999}, {"open_time": 1658865600000, "open": 1366.65, "high": 1382.81, "low": 1356.32, "close": 1380.31, "volume": 839.79301, "close_time": 1658869199999}, {"open_time": 1658869200000, "open": 1379.97, "high": 1404.85, "low": 1365.9, "close": 1379.43, "volume": 675.52961, "close_time": 1658872799999}, {"open_time": 1658872800000, "open": 1379.41, "high": 1413.33, "low": 1379.11, "close": 1411.06, "volume": 578.43762, "close_time": 1658876399999}, {"open_time": 1658876400000, "open": 1411.42, "high": 1454.1, "low": 1408.36, "close": 1448.26, "volume": 1081.59515, "close_time": 1658879999999}, {"open_time": 1658880000000, "open": 1450.21, "high": 1458.23, "low": 1437.15, "close": 1442.27, "volume": 830.72487, "close_time": 1658883599999}, {"open_time": 1658883600000, "open": 1443.34, "high": 1445.43, "low": 1432.27, "close": 1433.5, "volume": 297.22043, "close_time": 1658887199999}, {"open_time": 1658887200000, "open": 1433.84, "high": 1438.64, "low": 1426.95, "close": 1438.37, "volume": 622.06706, "close_time": 1658890799999}, {"open_time": 1658890800000, "open": 1435.97, "high": 1438.95, "low": 1421.14, "close": 1425.42, "volume": 692.18364, "close_time": 1658894399999}, {"open_time": 1658894400000, "open": 1425.1, "high": 1438.33, "low": 1423.66, "close": 1434.94, "volume": 422.71526, "close_time": 1658897999999}, {"open_time": 1658898000000, "open": 1435.63, "high": 1457.94, "low": 1435.63, "close": 1452.57, "volume": 502.0214, "close_time": 1658901599999}, {"open_time": 1658901600000, "open": 1452.14, "high": 1455.7, "low": 1445.0, "close": 1455.7, "volume": 594.39814, "close_time": 1658905199999}, {"open_time": 1658905200000, "open": 1455.53, "high": 1471.72, "low": 1454.38, "close": 1464.18, "volume": 1076.05393, "close_time": 1658908799999}, {"open_time": 1658908800000, "open": 1465.02, "high": 1474.32, "low": 1460.99, "close": 1460.99, "volume": 1040.72918, "close_time": 1658912399999}, {"open_time": 1658912400000, "open": 1460.21, "high": 1462.62, "low": 1455.52, "close": 1457.66, "volume": 733.34164, "close_time": 1658915999999}, {"open_time": 1658916000000, "open": 1457.79, "high": 1466.73, "low": 1454.61, "close": 1457.43, "volume": 616.51188, "close_time": 1658919599999}, {"open_time": 1658919600000, "open": 1457.27, "high": 1468.44, "low": 1448.48, "close": 1452.68, "volume": 610.11974, "close_time": 1658923199999}, {"open_time": 1658923200000, "open": 1452.68, "high": 1481.73, "low": 1445.49, "close": 1479.27, "volume": 1035.49533, "close_time": 1658926799999}, {"open_time": 1658926800000, "open": 1479.44, "high": 1496.71, "low": 1467.29, "close": 1490.24, "volume": 1027.28935, "close_time": 1658930399999}, {"open_time": 1658930400000, "open": 1491.34, "high": 1494.69, "low": 1482.96, "close": 1491.52, "volume": 904.12058, "close_time": 1658933999999}, {"open_time": 1658934000000, "open": 1490.89, "high": 1494.48, "low": 1484.07, "close": 1489.49, "volume": 576.72213, "close_time": 1658937599999}, {"open_time": 1658937600000, "open": 1490.22, "high": 1518.79, "low": 1478.42, "close": 1484.65, "volume": 1066.55061, "close_time": 1658941199999}, {"open_time": 1658941200000, "open": 1485.12, "high": 1508.79, "low": 1478.62, "close": 1499.0, "volume": 2060.66132, "close_time": 1658944799999}, {"open_time": 1658944800000, "open": 1501.32, "high": 1590.94, "low": 1501.32, "close": 1579.77, "volume": 5950.68409, "close_time": 1658948399999}, {"open_time": 1658948400000, "open": 1581.77, "high": 1612.74, "low": 1579.65, "close": 1584.58, "volume": 2816.67882, "close_time": 1658951999999}, {"open_time": 1658952000000, "open": 1588.51, "high": 1614.32, "low": 1585.96, "close": 1601.44, "volume": 1582.98573, "close_time": 1658955599999}, {"open_time": 1658955600000, "open": 1602.13, "high": 1622.31, "low": 1593.28, "close": 1610.12, "volume": 682.55032, "close_time": 1658959199999}, {"open_time": 1658959200000, "open": 1607.7, "high": 1636.16, "low": 1607.7, "close": 1624.58, "volume": 1684.27821, "close_time": 1658962799999}, {"open_time": 1658962800000, "open": 1624.71, "high": 1644.0, "low": 1623.0, "close": 1637.27, "volume": 817.6261, "close_time": 1658966399999}, {"open_time": 1658966400000, "open": 1637.36, "high": 1637.36, "low": 1611.91, "close": 1617.85, "volume": 541.81807, "close_time": 1658969999999}, {"open_time": 1658970000000, "open": 1616.48, "high": 1616.48, "low": 1605.86, "close": 1614.92, "volume": 257.79818, "close_time": 1658973599999}, {"open_time": 1658973600000, "open": 1615.19, "high": 1676.49, "low": 1609.27, "close": 1658.49, "volume": 1112.39217, "close_time": 1658977199999}, {"open_time": 1658977200000, "open": 1658.57, "high": 1664.58, "low": 1645.12, "close": 1648.22, "volume": 954.75143, "close_time": 1658980799999}, {"open_time": 1658980800000, "open": 1648.22, "high": 1652.62, "low": 1632.83, "close": 1632.83, "volume": 657.96148, "close_time": 1658984399999}, {"open_time": 1658984400000, "open": 1634.4, "high": 1653.53, "low": 1627.69, "close": 1651.01, "volume": 756.54797, "close_time": 1658987999999}, {"open_time": 1658988000000, "open": 1651.99, "high": 1653.6, "low": 1635.12, "close": 1643.14, "volume": 611.55595, "close_time": 1658991599999}, {"open_time": 1658991600000, "open": 1640.57, "high": 1640.57, "low": 1614.11, "close": 1618.94, "volume": 845.37488, "close_time": 1658995199999}, {"open_time": 1658995200000, "open": 1617.47, "high": 1628.1, "low": 1615.52, "close": 1624.72, "volume": 605.33496, "close_time": 1658998799999}, {"open_time": 1658998800000, "open": 1625.5, "high": 1627.23, "low": 1601.0, "close": 1618.52, "volume": 698.94986, "close_time": 1659002399999}, {"open_time": 1659002400000, "open": 1619.02, "high": 1633.78, "low": 1616.75, "close": 1621.03, "volume": 601.74611, "close_time": 1659005999999}, {"open_time": 1659006000000, "open": 1620.08, "high": 1642.85, "low": 1619.65, "close": 1642.85, "volume": 855.78127, "close_time": 1659009599999}, {"open_time": 1659009600000, "open": 1642.05, "high": 1650.0, "low": 1596.14, "close": 1633.86, "volume": 1956.29609, "close_time": 1659013199999}, {"open_time": 1659013200000, "open": 1635.76, "high": 1666.34, "low": 1613.36, "close": 1619.63, "volume": 1211.1654, "close_time": 1659016799999}, {"open_time": 1659016800000, "open": 1620.71, "high": 1653.11, "low": 1612.58, "close": 1652.47, "volume": 831.94402, "close_time": 1659020399999}, {"open_time": 1659020400000, "open": 1652.36, "high": 1753.51, "low": 1645.73, "close": 1726.28, "volume": 2365.99753, "close_time": 1659023999999}, {"open_time": 1659024000000, "open": 1729.34, "high": 1742.95, "low": 1714.3, "close": 1722.81, "volume": 1381.73181, "close_time": 1659027599999}, {"open_time": 1659027600000, "open": 1723.0, "high": 1749.67, "low": 1721.61, "close": 1748.35, "volume": 895.65752, "close_time": 1659031199999}, {"open_time": 1659031200000, "open": 1747.85, "high": 1748.77, "low": 1712.73, "close": 1721.87, "volume": 894.53128, "close_time": 1659034799999}, {"open_time": 1659034800000, "open": 1721.41, "high": 1731.04, "low": 1717.97, "close": 1725.7, "volume": 663.01603, "close_time": 1659038399999}, {"open_time": 1659038400000, "open": 1725.81, "high": 1784.37, "low": 1725.3, "close": 1756.37, "volume": 1113.72511, "close_time": 1659041999999}, {"open_time": 1659042000000, "open": 1756.37, "high": 1771.58, "low": 1734.71, "close": 1744.05, "volume": 449.98875, "close_time": 1659045599999}, {"open_time": 1659045600000, "open": 1744.0, "high": 1750.06, "low": 1727.97, "close": 1745.86, "volume": 721.36703, "close_time": 1659049199999}, {"open_time": 1659049200000, "open": 1744.65, "high": 1747.04, "low": 1712.61, "close": 1724.17, "volume": 648.71212, "close_time": 1659052799999}, {"open_time": 1659052800000, "open": 1724.24, "high": 1733.42, "low": 1695.82, "close": 1726.05, "volume": 1179.61319, "close_time": 1659056399999}, {"open_time": 1659056400000, "open": 1725.32, "high": 1727.56, "low": 1703.58, "close": 1718.97, "volume": 538.42572, "close_time": 1659059999999}, {"open_time": 1659060000000, "open": 1715.8, "high": 1724.78, "low": 1703.64, "close": 1712.61, "volume": 460.08264, "close_time": 1659063599999}, {"open_time": 1659063600000, "open": 1712.61, "high": 1730.02, "low": 1710.71, "close": 1728.91, "volume": 383.92636, "close_time": 1659067199999}, {"open_time": 1659067200000, "open": 1726.4, "high": 1742.76, "low": 1723.42, "close": 1740.71, "volume": 519.4955, "close_time": 1659070799999}, {"open_time": 1659070800000, "open": 1740.34, "high": 1740.66, "low": 1720.0, "close": 1729.61, "volume": 431.06953, "close_time": 1659074399999}, {"open_time": 1659074400000, "open": 1726.55, "high": 1752.21, "low": 1712.33, "close": 1717.9, "volume": 645.41626, "close_time": 1659077999999}, {"open_time": 1659078000000, "open": 1717.66, "high": 1720.97, "low": 1706.79, "close": 1715.59, "volume": 235.05039, "close_time": 1659081599999}, {"open_time": 1659081600000, "open": 1715.16, "high": 1725.16, "low": 1692.7, "close": 1720.01, "volume": 841.95145, "close_time": 1659085199999}, {"open_time": 1659085200000, "open": 1719.26, "high": 1730.31, "low": 1713.07, "close": 1728.81, "volume": 288.80991, "close_time": 1659088799999}, {"open_time": 1659088800000, "open": 1728.67, "high": 1732.05, "low": 1717.52, "close": 1721.25, "volume": 310.41531, "close_time": 1659092399999}, {"open_time": 1659092400000, "open": 1719.99, "high": 1720.52, "low": 1668.7, "close": 1681.53, "volume": 880.57471, "close_time": 1659095999999}, {"open_time": 1659096000000, "open": 1681.89, "high": 1684.74, "low": 1656.96, "close": 1667.01, "volume": 1394.40797, "close_time": 1659099599999}, {"open_time": 1659099600000, "open": 1666.19, "high": 1708.0, "low": 1660.87, "close": 1698.19, "volume": 971.02029, "close_time": 1659103199999}, {"open_time": 1659103200000, "open": 1698.13, "high": 1743.58, "low": 1696.22, "close": 1723.75, "volume": 807.86458, "close_time": 1659106799999}, {"open_time": 1659106800000, "open": 1723.89, "high": 1726.93, "low": 1712.25, "close": 1720.62, "volume": 447.18141, "close_time": 1659110399999}, {"open_time": 1659110400000, "open": 1720.8, "high": 1720.8, "low": 1668.34, "close": 1689.99, "volume": 866.07186, "close_time": 1659113999999}, {"open_time": 1659114000000, "open": 1690.02, "high": 1705.21, "low": 1673.59, "close": 1695.3, "volume": 186.83004, "close_time": 1659117599999}, {"open_time": 1659117600000, "open": 1695.22, "high": 1734.36, "low": 1692.7, "close": 1724.69, "volume": 756.8187, "close_time": 1659121199999}, {"open_time": 1659121200000, "open": 1723.73, "high": 1730.68, "low": 1710.82, "close": 1723.16, "volume": 603.17286, "close_time": 1659124799999}, {"open_time": 1659124800000, "open": 1724.69, "high": 1739.98, "low": 1716.61, "close": 1730.85, "volume": 604.63257, "close_time": 1659128399999}, {"open_time": 1659128400000, "open": 1732.92, "high": 1738.36, "low": 1703.01, "close": 1712.33, "volume": 329.76545, "close_time": 1659131999999}, {"open_time": 1659132000000, "open": 1716.57, "high": 1744.34, "low": 1711.29, "close": 1742.37, "volume": 686.58567, "close_time": 1659135599999}, {"open_time": 1659135600000, "open": 1741.43, "high": 1764.56, "low": 1720.0, "close": 1720.81, "volume": 899.38784, "close_time": 1659139199999}, {"open_time": 1659139200000, "open": 1722.32, "high": 1734.9, "low": 1715.77, "close": 1729.87, "volume": 827.47796, "close_time": 1659142799999}, {"open_time": 1659142800000, "open": 1729.09, "high": 1733.1, "low": 1687.39, "close": 1722.53, "volume": 1228.18539, "close_time": 1659146399999}, {"open_time": 1659146400000, "open": 1723.43, "high": 1723.43, "low": 1700.65, "close": 1712.89, "volume": 960.46957, "close_time": 1659149999999}, {"open_time": 1659150000000, "open": 1713.8, "high": 1714.98, "low": 1697.55, "close": 1707.94, "volume": 1179.40729, "close_time": 1659153599999}, {"open_time": 1659153600000, "open": 1707.05, "high": 1709.38, "low": 1688.37, "close": 1700.84, "volume": 824.42261, "close_time": 1659157199999}, {"open_time": 1659157200000, "open": 1701.4, "high": 1710.56, "low": 1701.05, "close": 1706.83, "volume": 335.90246, "close_time": 1659160799999}, {"open_time": 1659160800000, "open": 1706.82, "high": 1718.89, "low": 1704.34, "close": 1714.29, "volume": 383.7041, "close_time": 1659164399999}, {"open_time": 1659164400000, "open": 1715.49, "high": 1718.97, "low": 1711.95, "close": 1715.05, "volume": 349.73568, "close_time": 1659167999999}, {"open_time": 1659168000000, "open": 1715.09, "high": 1723.24, "low": 1709.52, "close": 1712.42, "volume": 703.42952, "close_time": 1659171599999}, {"open_time": 1659171600000, "open": 1711.5, "high": 1716.92, "low": 1697.26, "close": 1700.98, "volume": 537.01337, "close_time": 1659175199999}, {"open_time": 1659175200000, "open": 1700.31, "high": 1700.31, "low": 1678.08, "close": 1687.49, "volume": 631.55616, "close_time": 1659178799999}, {"open_time": 1659178800000, "open": 1685.66, "high": 1713.22, "low": 1684.88, "close": 1704.29, "volume": 632.47498, "close_time": 1659182399999}, {"open_time": 1659182400000, "open": 1705.29, "high": 1720.49, "low": 1697.24, "close": 1720.26, "volume": 1085.67342, "close_time": 1659185999999}, {"open_time": 1659186000000, "open": 1720.7, "high": 1736.6, "low": 1718.0, "close": 1724.86, "volume": 1443.4942, "close_time": 1659189599999}, {"open_time": 1659189600000, "open": 1726.3, "high": 1730.61, "low": 1713.17, "close": 1716.64, "volume": 555.22571, "close_time": 1659193199999}, {"open_time": 1659193200000, "open": 1716.68, "high": 1744.19, "low": 1716.68, "close": 1736.41, "volume": 299.7271, "close_time": 1659196799999}, {"open_time": 1659196800000, "open": 1734.62, "high": 1737.1, "low": 1725.54, "close": 1735.71, "volume": 366.27714, "close_time": 1659200399999}, {"open_time": 1659200400000, "open": 1735.58, "high": 1735.6, "low": 1718.8, "close": 1727.6, "volume": 249.88202, "close_time": 1659203999999}, {"open_time": 1659204000000, "open": 1726.04, "high": 1732.62, "low": 1722.54, "close": 1727.42, "volume": 139.96978, "close_time": 1659207599999}, {"open_time": 1659207600000, "open": 1726.98, "high": 1727.49, "low": 1689.45, "close": 1691.64, "volume": 667.92043, "close_time": 1659211199999}, {"open_time": 1659211200000, "open": 1690.83, "high": 1709.12, "low": 1686.18, "close": 1703.45, "volume": 493.31273, "close_time": 1659214799999}, {"open_time": 1659214800000, "open": 1702.97, "high": 1706.9, "low": 1688.5, "close": 1695.78, "volume": 112.67968, "close_time": 1659218399999}, {"open_time": 1659218400000, "open": 1691.41, "high": 1703.29, "low": 1673.21, "close": 1699.28, "volume": 694.51344, "close_time": 1659221999999}, {"open_time": 1659222000000, "open": 1698.47, "high": 1705.16, "low": 1680.46, "close": 1696.78, "volume": 404.52972, "close_time": 1659225599999}, {"open_time": 1659225600000, "open": 1697.87, "high": 1712.68, "low": 1687.09, "close": 1710.04, "volume": 309.66578, "close_time": 1659229199999}, {"open_time": 1659229200000, "open": 1708.25, "high": 1710.14, "low": 1694.57, "close": 1696.2, "volume": 273.71656, "close_time": 1659232799999}, {"open_time": 1659232800000, "open": 1699.38, "high": 1709.12, "low": 1691.4, "close": 1695.18, "volume": 351.2417, "close_time": 1659236399999}, {"open_time": 1659236400000, "open": 1695.09, "high": 1699.04, "low": 1688.4, "close": 1694.09, "volume": 185.55857, "close_time": 1659239999999}, {"open_time": 1659240000000, "open": 1695.4, "high": 1705.21, "low": 1695.32, "close": 1702.07, "volume": 127.4977, "close_time": 1659243599999}, {"open_time": 1659243600000, "open": 1702.07, "high": 1706.12, "low": 1689.92, "close": 1690.62, "volume": 174.04332, "close_time": 1659247199999}, {"open_time": 1659247200000, "open": 1691.46, "high": 1702.09, "low": 1691.46, "close": 1700.64, "volume": 103.59376, "close_time": 1659250799999}, {"open_time": 1659250800000, "open": 1701.46, "high": 1708.81, "low": 1693.58, "close": 1698.47, "volume": 165.5782, "close_time": 1659254399999}, {"open_time": 1659254400000, "open": 1699.37, "high": 1702.01, "low": 1689.92, "close": 1692.85, "volume": 124.14436, "close_time": 1659257999999}, {"open_time": 1659258000000, "open": 1692.03, "high": 1702.69, "low": 1687.78, "close": 1702.69, "volume": 68.96414, "close_time": 1659261599999}, {"open_time": 1659261600000, "open": 1703.31, "high": 1720.27, "low": 1699.7, "close": 1715.31, "volume": 148.36072, "close_time": 1659265199999}, {"open_time": 1659265200000, "open": 1717.0, "high": 1722.79, "low": 1709.47, "close": 1718.28, "volume": 655.57435, "close_time": 1659268799999}, {"open_time": 1659268800000, "open": 1718.98, "high": 1720.1, "low": 1711.09, "close": 1717.73, "volume": 321.26635, "close_time": 1659272399999}, {"open_time": 1659272400000, "open": 1720.18, "high": 1720.18, "low": 1704.45, "close": 1710.89, "volume": 213.37275, "close_time": 1659275999999}, {"open_time": 1659276000000, "open": 1708.42, "high": 1718.97, "low": 1693.31, "close": 1702.53, "volume": 263.17597, "close_time": 1659279599999}, {"open_time": 1659279600000, "open": 1705.47, "high": 1713.95, "low": 1699.69, "close": 1711.93, "volume": 137.35512, "close_time": 1659283199999}, {"open_time": 1659283200000, "open": 1712.12, "high": 1714.71, "low": 1703.64, "close": 1708.26, "volume": 261.85217, "close_time": 1659286799999}, {"open_time": 1659286800000, "open": 1710.19, "high": 1713.23, "low": 1704.37, "close": 1708.52, "volume": 210.77345, "close_time": 1659290399999}, {"open_time": 1659290400000, "open": 1710.23, "high": 1753.26, "low": 1686.61, "close": 1708.22, "volume": 1520.4998, "close_time": 1659293999999}, {"open_time": 1659294000000, "open": 1708.12, "high": 1730.95, "low": 1703.89, "close": 1716.62, "volume": 577.5586, "close_time": 1659297599999}, {"open_time": 1659297600000, "open": 1717.07, "high": 1722.6, "low": 1712.95, "close": 1720.91, "volume": 241.81702, "close_time": 1659301199999}, {"open_time": 1659301200000, "open": 1721.02, "high": 1724.94, "low": 1700.96, "close": 1701.57, "volume": 195.17496, "close_time": 1659304799999}, {"open_time": 1659304800000, "open": 1702.49, "high": 1702.81, "low": 1666.97, "close": 1684.85, "volume": 1050.27193, "close_time": 1659308399999}, {"open_time": 1659308400000, "open": 1684.22, "high": 1693.98, "low": 1676.91, "close": 1678.47, "volume": 320.86329, "close_time": 1659311999999}, {"open_time": 1659312000000, "open": 1678.2, "high": 1690.94, "low": 1674.68, "close": 1688.33, "volume": 247.42431, "close_time": 1659315599999}, {"open_time": 1659315600000, "open": 1687.27, "high": 1698.73, "low": 1684.66, "close": 1695.41, "volume": 288.85304, "close_time": 1659319199999}, {"open_time": 1659319200000, "open": 1696.41, "high": 1704.7, "low": 1690.69, "close": 1695.62, "volume": 232.15497, "close_time": 1659322799999}, {"open_time": 1659322800000, "open": 1694.31, "high": 1696.15, "low": 1681.92, "close": 1691.89, "volume": 98.43941, "close_time": 1659326399999}, {"open_time": 1659326400000, "open": 1692.19, "high": 1697.22, "low": 1688.6, "close": 1697.22, "volume": 94.37676, "close_time": 1659329999999}, {"open_time": 1659330000000, "open": 1694.31, "high": 1696.75, "low": 1684.35, "close": 1692.14, "volume": 139.96508, "close_time": 1659333599999}, {"open_time": 1659333600000, "open": 1691.85, "high": 1691.85, "low": 1675.29, "close": 1685.95, "volume": 357.951, "close_time": 1659337199999}, {"open_time": 1659337200000, "open": 1685.89, "high": 1696.32, "low": 1673.59, "close": 1692.42, "volume": 283.10542, "close_time": 1659340799999}, {"open_time": 1659340800000, "open": 1694.93, "high": 1694.93, "low": 1681.54, "close": 1684.33, "volume": 114.88402, "close_time": 1659344399999}, {"open_time": 1659344400000, "open": 1686.0, "high": 1690.68, "low": 1684.97, "close": 1686.71, "volume": 52.57546, "close_time": 1659347999999}, {"open_time": 1659348000000, "open": 1687.56, "high": 1687.93, "low": 1651.86, "close": 1657.01, "volume": 410.31037, "close_time": 1659351599999}, {"open_time": 1659351600000, "open": 1657.37, "high": 1669.66, "low": 1641.6, "close": 1667.05, "volume": 478.98181, "close_time": 1659355199999}, {"open_time": 1659355200000, "open": 1668.26, "high": 1678.61, "low": 1653.81, "close": 1656.68, "volume": 108.70121, "close_time": 1659358799999}, {"open_time": 1659358800000, "open": 1657.03, "high": 1672.01, "low": 1637.18, "close": 1666.54, "volume": 428.12331, "close_time": 1659362399999}, {"open_time": 1659362400000, "open": 1665.47, "high": 1689.85, "low": 1664.3, "close": 1685.65, "volume": 248.96405, "close_time": 1659365999999}, {"open_time": 1659366000000, "open": 1686.97, "high": 1686.97, "low": 1667.78, "close": 1673.99, "volume": 60.46496, "close_time": 1659369599999}, {"open_time": 1659369600000, "open": 1672.46, "high": 1672.46, "low": 1652.12, "close": 1654.06, "volume": 136.16659, "close_time": 1659373199999}, {"open_time": 1659373200000, "open": 1655.89, "high": 1655.89, "low": 1624.42, "close": 1628.3, "volume": 387.44272, "close_time": 1659376799999}, {"open_time": 1659376800000, "open": 1633.5, "high": 1636.46, "low": 1616.79, "close": 1630.33, "volume": 84.90816, "close_time": 1659380399999}, {"open_time": 1659380400000, "open": 1626.0, "high": 1631.84, "low": 1618.01, "close": 1622.3, "volume": 159.74611, "close_time": 1659383999999}, {"open_time": 1659384000000, "open": 1620.35, "high": 1629.84, "low": 1610.75, "close": 1627.51, "volume": 150.45856, "close_time": 1659387599999}, {"open_time": 1659387600000, "open": 1627.96, "high": 1634.03, "low": 1618.15, "close": 1623.31, "volume": 44.54837, "close_time": 1659391199999}, {"open_time": 1659391200000, "open": 1626.51, "high": 1630.93, "low": 1606.57, "close": 1628.58, "volume": 240.19765, "close_time": 1659394799999}, {"open_time": 1659394800000, "open": 1628.45, "high": 1643.14, "low": 1624.43, "close": 1629.46, "volume": 321.00764, "close_time": 1659398399999}, {"open_time": 1659398400000, "open": 1628.51, "high": 1656.6, "low": 1626.35, "close": 1632.93, "volume": 564.38756, "close_time": 1659401999999}, {"open_time": 1659402000000, "open": 1632.24, "high": 1639.34, "low": 1599.7, "close": 1604.63, "volume": 179.1603, "close_time": 1659405599999}, {"open_time": 1659405600000, "open": 1605.12, "high": 1612.56, "low": 1582.24, "close": 1586.58, "volume": 593.41885, "close_time": 1659409199999}, {"open_time": 1659409200000, "open": 1587.52, "high": 1588.01, "low": 1568.64, "close": 1578.25, "volume": 495.97634, "close_time": 1659412799999}, {"open_time": 1659412800000, "open": 1575.85, "high": 1585.62, "low": 1566.52, "close": 1575.58, "volume": 260.75995, "close_time": 1659416399999}, {"open_time": 1659416400000, "open": 1576.07, "high": 1585.69, "low": 1575.58, "close": 1577.67, "volume": 148.64714, "close_time": 1659419999999}, {"open_time": 1659420000000, "open": 1578.76, "high": 1592.73, "low": 1578.69, "close": 1586.06, "volume": 277.91364, "close_time": 1659423599999}, {"open_time": 1659423600000, "open": 1587.01, "high": 1595.32, "low": 1573.43, "close": 1591.84, "volume": 218.03621, "close_time": 1659427199999}, {"open_time": 1659427200000, "open": 1589.67, "high": 1590.39, "low": 1578.52, "close": 1579.67, "volume": 98.6691, "close_time": 1659430799999}, {"open_time": 1659430800000, "open": 1579.87, "high": 1582.42, "low": 1559.96, "close": 1569.48, "volume": 140.92042, "close_time": 1659434399999}, {"open_time": 1659434400000, "open": 1569.52, "high": 1589.37, "low": 1562.94, "close": 1585.98, "volume": 124.02244, "close_time": 1659437999999}, {"open_time": 1659438000000, "open": 1587.33, "high": 1597.14, "low": 1583.99, "close": 1586.57, "volume": 85.22854, "close_time": 1659441599999}, {"open_time": 1659441600000, "open": 1588.06, "high": 1588.68, "low": 1565.02, "close": 1571.69, "volume": 58.73543, "close_time": 1659445199999}, {"open_time": 1659445200000, "open": 1572.05, "high": 1584.31, "low": 1570.05, "close": 1580.41, "volume": 36.3539, "close_time": 1659448799999}, {"open_time": 1659448800000, "open": 1581.16, "high": 1634.94, "low": 1566.13, "close": 1624.78, "volume": 426.94413, "close_time": 1659452399999}, {"open_time": 1659452400000, "open": 1624.71, "high": 1638.08, "low": 1607.53, "close": 1629.84, "volume": 141.26218, "close_time": 1659455999999}, {"open_time": 1659456000000, "open": 1630.53, "high": 1674.69, "low": 1630.53, "close": 1669.19, "volume": 446.65092, "close_time": 1659459599999}, {"open_time": 1659459600000, "open": 1669.52, "high": 1677.16, "low": 1644.81, "close": 1650.74, "volume": 126.29348, "close_time": 1659463199999}, {"open_time": 1659463200000, "open": 1650.64, "high": 1664.42, "low": 1634.43, "close": 1636.09, "volume": 105.87235, "close_time": 1659466799999}, {"open_time": 1659466800000, "open": 1635.77, "high": 1654.72, "low": 1622.58, "close": 1636.23, "volume": 92.7275, "close_time": 1659470399999}, {"open_time": 1659470400000, "open": 1636.61, "high": 1655.11, "low": 1633.54, "close": 1651.96, "volume": 167.58527, "close_time": 1659473999999}, {"open_time": 1659474000000, "open": 1650.06, "high": 1661.79, "low": 1636.23, "close": 1655.72, "volume": 85.14378, "close_time": 1659477599999}, {"open_time": 1659477600000, "open": 1656.75, "high": 1658.78, "low": 1642.01, "close": 1646.17, "volume": 238.51836, "close_time": 1659481199999}, {"open_time": 1659481200000, "open": 1646.38, "high": 1650.07, "low": 1628.8, "close": 1630.66, "volume": 112.3076, "close_time": 1659484799999}, {"open_time": 1659484800000, "open": 1629.97, "high": 1638.16, "low": 1593.9, "close": 1599.51, "volume": 358.97294, "close_time": 1659488399999}, {"open_time": 1659488400000, "open": 1599.32, "high": 1617.69, "low": 1590.42, "close": 1616.52, "volume": 307.94782, "close_time": 1659491999999}, {"open_time": 1659492000000, "open": 1612.19, "high": 1618.24, "low": 1602.76, "close": 1606.15, "volume": 196.24856, "close_time": 1659495599999}, {"open_time": 1659495600000, "open": 1610.72, "high": 1625.84, "low": 1610.6, "close": 1618.8, "volume": 50.87305, "close_time": 1659499199999}, {"open_time": 1659499200000, "open": 1619.5, "high": 1625.12, "low": 1612.7, "close": 1615.39, "volume": 100.99893, "close_time": 1659502799999}, {"open_time": 1659502800000, "open": 1614.75, "high": 1631.0, "low": 1614.75, "close": 1629.2, "volume": 85.92839, "close_time": 1659506399999}, {"open_time": 1659506400000, "open": 1629.78, "high": 1642.12, "low": 1629.78, "close": 1637.3, "volume": 62.306, "close_time": 1659509999999}, {"open_time": 1659510000000, "open": 1634.71, "high": 1635.47, "low": 1626.87, "close": 1627.03, "volume": 9.76138, "close_time": 1659513599999}, {"open_time": 1659513600000, "open": 1634.81, "high": 1651.51, "low": 1634.81, "close": 1649.68, "volume": 41.14499, "close_time": 1659517199999}, {"open_time": 1659517200000, "open": 1651.0, "high": 1663.68, "low": 1649.3, "close": 1655.28, "volume": 110.78648, "close_time": 1659520799999}, {"open_time": 1659520800000, "open": 1655.48, "high": 1660.03, "low": 1652.76, "close": 1657.02, "volume": 77.68636, "close_time": 1659524399999}, {"open_time": 1659524400000, "open": 1658.52, "high": 1671.78, "low": 1658.01, "close": 1663.18, "volume": 13.93279, "close_time": 1659527999999}, {"open_time": 1659528000000, "open": 1665.64, "high": 1684.34, "low": 1649.5, "close": 1657.93, "volume": 210.80889, "close_time": 1659531599999}, {"open_time": 1659531600000, "open": 1657.77, "high": 1667.44, "low": 1653.19, "close": 1663.76, "volume": 162.90072, "close_time": 1659535199999}, {"open_time": 1659535200000, "open": 1662.49, "high": 1668.8, "low": 1646.21, "close": 1653.88, "volume": 201.2026, "close_time": 1659538799999}, {"open_time": 1659538800000, "open": 1655.66, "high": 1663.11, "low": 1650.35, "close": 1656.86, "volume": 129.9344, "close_time": 1659542399999}, {"open_time": 1659542400000, "open": 1654.97, "high": 1670.44, "low": 1648.24, "close": 1664.58, "volume": 121.84158, "close_time": 1659545999999}, {"open_time": 1659546000000, "open": 1664.43, "high": 1670.73, "low": 1659.97, "close": 1660.62, "volume": 76.99388, "close_time": 1659549599999}, {"open_time": 1659549600000, "open": 1659.79, "high": 1668.41, "low": 1654.37, "close": 1662.12, "volume": 55.02907, "close_time": 1659553199999}, {"open_time": 1659553200000, "open": 1663.38, "high": 1666.83, "low": 1650.25, "close": 1655.99, "volume": 84.20587, "close_time": 1659556799999}, {"open_time": 1659556800000, "open": 1655.22, "high": 1657.83, "low": 1632.45, "close": 1641.67, "volume": 216.60553, "close_time": 1659560399999}, {"open_time": 1659560400000, "open": 1642.06, "high": 1647.64, "low": 1635.61, "close": 1636.09, "volume": 32.84717, "close_time": 1659563999999}, {"open_time": 1659564000000, "open": 1635.12, "high": 1637.86, "low": 1616.68, "close": 1624.42, "volume": 257.33091, "close_time": 1659567599999}, {"open_time": 1659567600000, "open": 1621.13, "high": 1621.73, "low": 1608.3, "close": 1619.24, "volume": 133.10539, "close_time": 1659571199999}, {"open_time": 1659571200000, "open": 1620.46, "high": 1642.85, "low": 1616.76, "close": 1641.34, "volume": 110.65729, "close_time": 1659574799999}, {"open_time": 1659574800000, "open": 1643.14, "high": 1658.92, "low": 1643.14, "close": 1648.29, "volume": 220.14232, "close_time": 1659578399999}, {"open_time": 1659578400000, "open": 1649.65, "high": 1658.16, "low": 1644.05, "close": 1653.01, "volume": 138.8191, "close_time": 1659581999999}, {"open_time": 1659582000000, "open": 1654.45, "high": 1654.45, "low": 1647.47, "close": 1650.41, "volume": 65.28143, "close_time": 1659585599999}, {"open_time": 1659585600000, "open": 1651.67, "high": 1657.42, "low": 1651.67, "close": 1655.83, "volume": 18.27675, "close_time": 1659589199999}, {"open_time": 1659589200000, "open": 1657.29, "high": 1662.39, "low": 1649.04, "close": 1649.89, "volume": 136.93478, "close_time": 1659592799999}, {"open_time": 1659592800000, "open": 1649.01, "high": 1651.27, "low": 1616.79, "close": 1624.15, "volume": 292.94622, "close_time": 1659596399999}, {"open_time": 1659596400000, "open": 1626.24, "high": 1632.67, "low": 1625.54, "close": 1625.9, "volume": 4.33996, "close_time": 1659599999999}, {"open_time": 1659600000000, "open": 1623.86, "high": 1626.52, "low": 1612.25, "close": 1615.05, "volume": 142.34856, "close_time": 1659603599999}, {"open_time": 1659603600000, "open": 1615.33, "high": 1625.59, "low": 1615.33, "close": 1622.67, "volume": 201.62009, "close_time": 1659607199999}, {"open_time": 1659607200000, "open": 1625.73, "high": 1630.36, "low": 1615.0, "close": 1615.0, "volume": 54.58231, "close_time": 1659610799999}, {"open_time": 1659610800000, "open": 1616.91, "high": 1620.18, "low": 1606.31, "close": 1619.87, "volume": 141.42325, "close_time": 1659614399999}, {"open_time": 1659614400000, "open": 1615.27, "high": 1625.73, "low": 1607.33, "close": 1618.96, "volume": 134.77317, "close_time": 1659617999999}, {"open_time": 1659618000000, "open": 1617.11, "high": 1643.14, "low": 1613.46, "close": 1635.21, "volume": 270.7408, "close_time": 1659621599999}, {"open_time": 1659621600000, "open": 1634.08, "high": 1636.84, "low": 1597.31, "close": 1612.96, "volume": 135.28504, "close_time": 1659625199999}, {"open_time": 1659625200000, "open": 1612.32, "high": 1618.27, "low": 1602.79, "close": 1614.67, "volume": 110.23065, "close_time": 1659628799999}, {"open_time": 1659628800000, "open": 1615.39, "high": 1622.77, "low": 1581.36, "close": 1586.85, "volume": 210.73404, "close_time": 1659632399999}, {"open_time": 1659632400000, "open": 1586.76, "high": 1597.14, "low": 1586.54, "close": 1595.47, "volume": 166.38099, "close_time": 1659635999999}, {"open_time": 1659636000000, "open": 1596.68, "high": 1614.75, "low": 1583.75, "close": 1599.14, "volume": 90.96926, "close_time": 1659639599999}, {"open_time": 1659639600000, "open": 1599.39, "high": 1607.82, "low": 1586.64, "close": 1590.54, "volume": 26.27542, "close_time": 1659643199999}, {"open_time": 1659643200000, "open": 1591.56, "high": 1599.73, "low": 1589.54, "close": 1590.44, "volume": 43.09784, "close_time": 1659646799999}, {"open_time": 1659646800000, "open": 1591.15, "high": 1596.8, "low": 1584.61, "close": 1586.9, "volume": 30.89286, "close_time": 1659650399999}, {"open_time": 1659650400000, "open": 1584.52, "high": 1600.61, "low": 1582.24, "close": 1596.77, "volume": 130.47574, "close_time": 1659653999999}, {"open_time": 1659654000000, "open": 1596.86, "high": 1612.1, "low": 1596.86, "close": 1609.08, "volume": 125.02273, "close_time": 1659657599999}, {"open_time": 1659657600000, "open": 1608.53, "high": 1617.45, "low": 1605.69, "close": 1608.72, "volume": 118.46494, "close_time": 1659661199999}, {"open_time": 1659661200000, "open": 1607.63, "high": 1650.0, "low": 1607.63, "close": 1647.84, "volume": 256.80082, "close_time": 1659664799999}, {"open_time": 1659664800000, "open": 1650.0, "high": 1667.46, "low": 1649.93, "close": 1662.13, "volume": 308.61979, "close_time": 1659668399999}, {"open_time": 1659668400000, "open": 1661.38, "high": 1664.17, "low": 1652.63, "close": 1660.0, "volume": 195.28799, "close_time": 1659671999999}, {"open_time": 1659672000000, "open": 1660.0, "high": 1663.57, "low": 1653.41, "close": 1654.83, "volume": 48.33101, "close_time": 1659675599999}, {"open_time": 1659675600000, "open": 1656.06, "high": 1659.94, "low": 1647.5, "close": 1659.94, "volume": 156.56064, "close_time": 1659679199999}, {"open_time": 1659679200000, "open": 1659.99, "high": 1678.61, "low": 1659.8, "close": 1662.44, "volume": 213.60046, "close_time": 1659682799999}, {"open_time": 1659682800000, "open": 1664.95, "high": 1669.26, "low": 1658.47, "close": 1663.62, "volume": 327.38535, "close_time": 1659686399999}, {"open_time": 1659686400000, "open": 1663.26, "high": 1666.8, "low": 1652.5, "close": 1655.58, "volume": 97.22358, "close_time": 1659689999999}, {"open_time": 1659690000000, "open": 1654.91, "high": 1664.17, "low": 1654.91, "close": 1663.09, "volume": 133.00899, "close_time": 1659693599999}, {"open_time": 1659693600000, "open": 1661.72, "high": 1675.55, "low": 1659.7, "close": 1666.28, "volume": 26.07535, "close_time": 1659697199999}, {"open_time": 1659697200000, "open": 1667.56, "high": 1716.69, "low": 1667.56, "close": 1714.07, "volume": 386.8965, "close_time": 1659700799999}, {"open_time": 1659700800000, "open": 1713.65, "high": 1724.56, "low": 1674.25, "close": 1679.44, "volume": 493.56686, "close_time": 1659704399999}, {"open_time": 1659704400000, "open": 1679.85, "high": 1688.77, "low": 1665.56, "close": 1681.95, "volume": 207.28562, "close_time": 1659707999999}, {"open_time": 1659708000000, "open": 1685.05, "high": 1718.13, "low": 1684.44, "close": 1693.8, "volume": 312.54314, "close_time": 1659711599999}, {"open_time": 1659711600000, "open": 1694.83, "high": 1694.83, "low": 1668.34, "close": 1672.04, "volume": 340.97132, "close_time": 1659715199999}, {"open_time": 1659715200000, "open": 1670.39, "high": 1676.05, "low": 1657.2, "close": 1672.66, "volume": 132.64697, "close_time": 1659718799999}, {"open_time": 1659718800000, "open": 1673.0, "high": 1682.93, "low": 1659.55, "close": 1664.06, "volume": 178.36279, "close_time": 1659722399999}, {"open_time": 1659722400000, "open": 1665.56, "high": 1672.32, "low": 1661.51, "close": 1665.83, "volume": 133.17317, "close_time": 1659725999999}, {"open_time": 1659726000000, "open": 1666.66, "high": 1683.75, "low": 1665.43, "close": 1680.88, "volume": 549.51094, "close_time": 1659729599999}, {"open_time": 1659729600000, "open": 1682.32, "high": 1682.32, "low": 1667.78, "close": 1679.89, "volume": 34.17974, "close_time": 1659733199999}, {"open_time": 1659733200000, "open": 1682.93, "high": 1710.22, "low": 1682.93, "close": 1700.29, "volume": 228.85974, "close_time": 1659736799999}, {"open_time": 1659736800000, "open": 1700.34, "high": 1720.47, "low": 1698.93, "close": 1715.86, "volume": 192.01916, "close_time": 1659740399999}, {"open_time": 1659740400000, "open": 1716.21, "high": 1740.29, "low": 1714.0, "close": 1738.4, "volume": 135.61344, "close_time": 1659743999999}, {"open_time": 1659744000000, "open": 1737.93, "high": 1749.92, "low": 1732.42, "close": 1738.1, "volume": 172.03196, "close_time": 1659747599999}, {"open_time": 1659747600000, "open": 1735.24, "high": 1741.54, "low": 1727.18, "close": 1731.58, "volume": 176.39885, "close_time": 1659751199999}, {"open_time": 1659751200000, "open": 1730.8, "high": 1740.21, "low": 1726.44, "close": 1740.21, "volume": 38.16671, "close_time": 1659754799999}, {"open_time": 1659754800000, "open": 1740.36, "high": 1741.83, "low": 1732.65, "close": 1733.57, "volume": 40.67898, "close_time": 1659758399999}, {"open_time": 1659758400000, "open": 1734.46, "high": 1736.88, "low": 1731.13, "close": 1731.13, "volume": 7.0197, "close_time": 1659761999999}, {"open_time": 1659762000000, "open": 1733.14, "high": 1735.52, "low": 1716.69, "close": 1724.27, "volume": 34.10776, "close_time": 1659765599999}, {"open_time": 1659765600000, "open": 1723.22, "high": 1724.75, "low": 1715.0, "close": 1723.28, "volume": 21.56366, "close_time": 1659769199999}, {"open_time": 1659769200000, "open": 1722.46, "high": 1724.48, "low": 1718.62, "close": 1722.19, "volume": 34.22623, "close_time": 1659772799999}, {"open_time": 1659772800000, "open": 1723.57, "high": 1723.57, "low": 1703.64, "close": 1708.87, "volume": 156.62474, "close_time": 1659776399999}, {"open_time": 1659776400000, "open": 1711.61, "high": 1714.73, "low": 1707.48, "close": 1714.73, "volume": 64.49322, "close_time": 1659779999999}, {"open_time": 1659780000000, "open": 1715.73, "high": 1722.47, "low": 1713.48, "close": 1716.9, "volume": 714.33114, "close_time": 1659783599999}, {"open_time": 1659783600000, "open": 1718.0, "high": 1720.92, "low": 1713.89, "close": 1713.89, "volume": 34.61055, "close_time": 1659787199999}, {"open_time": 1659787200000, "open": 1716.03, "high": 1716.63, "low": 1708.83, "close": 1712.18, "volume": 102.56333, "close_time": 1659790799999}, {"open_time": 1659790800000, "open": 1713.79, "high": 1720.1, "low": 1709.77, "close": 1710.89, "volume": 40.89973, "close_time": 1659794399999}, {"open_time": 1659794400000, "open": 1712.59, "high": 1718.5, "low": 1707.98, "close": 1718.5, "volume": 30.16185, "close_time": 1659797999999}, {"open_time": 1659798000000, "open": 1717.47, "high": 1718.0, "low": 1710.11, "close": 1715.3, "volume": 100.8779, "close_time": 1659801599999}, {"open_time": 1659801600000, "open": 1713.71, "high": 1720.1, "low": 1706.16, "close": 1706.57, "volume": 43.18658, "close_time": 1659805199999}, {"open_time": 1659805200000, "open": 1706.67, "high": 1717.07, "low": 1686.0, "close": 1705.73, "volume": 262.50984, "close_time": 1659808799999}, {"open_time": 1659808800000, "open": 1705.93, "high": 1716.95, "low": 1701.71, "close": 1714.79, "volume": 91.65839, "close_time": 1659812399999}, {"open_time": 1659812400000, "open": 1715.47, "high": 1717.79, "low": 1708.15, "close": 1716.75, "volume": 48.03157, "close_time": 1659815999999}, {"open_time": 1659816000000, "open": 1714.19, "high": 1714.98, "low": 1703.42, "close": 1714.98, "volume": 778.48024, "close_time": 1659819599999}, {"open_time": 1659819600000, "open": 1715.73, "high": 1719.0, "low": 1713.65, "close": 1717.62, "volume": 73.61249, "close_time": 1659823199999}, {"open_time": 1659823200000, "open": 1718.14, "high": 1723.66, "low": 1711.11, "close": 1713.45, "volume": 58.0864, "close_time": 1659826799999}, {"open_time": 1659826800000, "open": 1712.49, "high": 1712.49, "low": 1687.99, "close": 1690.91, "volume": 139.327, "close_time": 1659830399999}, {"open_time": 1659830400000, "open": 1690.71, "high": 1698.7, "low": 1670.83, "close": 1670.83, "volume": 68.61589, "close_time": 1659833999999}, {"open_time": 1659834000000, "open": 1670.39, "high": 1679.16, "low": 1669.19, "close": 1677.28, "volume": 125.7609, "close_time": 1659837599999}, {"open_time": 1659837600000, "open": 1676.18, "high": 1687.52, "low": 1675.23, "close": 1685.25, "volume": 74.28517, "close_time": 1659841199999}, {"open_time": 1659841200000, "open": 1686.39, "high": 1688.35, "low": 1681.04, "close": 1684.67, "volume": 17.3247, "close_time": 1659844799999}, {"open_time": 1659844800000, "open": 1685.62, "high": 1687.87, "low": 1673.21, "close": 1674.83, "volume": 97.44726, "close_time": 1659848399999}, {"open_time": 1659848400000, "open": 1674.82, "high": 1686.12, "low": 1674.82, "close": 1681.05, "volume": 34.82959, "close_time": 1659851999999}, {"open_time": 1659852000000, "open": 1683.77, "high": 1685.32, "low": 1682.29, "close": 1683.75, "volume": 20.75778, "close_time": 1659855599999}, {"open_time": 1659855600000, "open": 1684.96, "high": 1687.78, "low": 1684.76, "close": 1685.54, "volume": 31.38704, "close_time": 1659859199999}, {"open_time": 1659859200000, "open": 1686.74, "high": 1686.74, "low": 1677.85, "close": 1677.94, "volume": 83.2715, "close_time": 1659862799999}, {"open_time": 1659862800000, "open": 1679.1, "high": 1684.79, "low": 1674.09, "close": 1684.51, "volume": 132.61795, "close_time": 1659866399999}, {"open_time": 1659866400000, "open": 1682.69, "high": 1685.93, "low": 1681.35, "close": 1683.54, "volume": 9.03845, "close_time": 1659869999999}, {"open_time": 1659870000000, "open": 1686.16, "high": 1693.32, "low": 1682.75, "close": 1692.73, "volume": 46.22101, "close_time": 1659873599999}, {"open_time": 1659873600000, "open": 1692.75, "high": 1710.75, "low": 1692.75, "close": 1708.01, "volume": 211.53198, "close_time": 1659877199999}, {"open_time": 1659877200000, "open": 1709.21, "high": 1714.71, "low": 1704.04, "close": 1708.87, "volume": 36.2411, "close_time": 1659880799999}, {"open_time": 1659880800000, "open": 1708.48, "high": 1709.01, "low": 1694.99, "close": 1705.07, "volume": 49.85723, "close_time": 1659884399999}, {"open_time": 1659884400000, "open": 1705.07, "high": 1706.0, "low": 1697.5, "close": 1697.5, "volume": 86.83085, "close_time": 1659887999999}, {"open_time": 1659888000000, "open": 1697.5, "high": 1709.35, "low": 1695.87, "close": 1707.21, "volume": 14.16819, "close_time": 1659891599999}, {"open_time": 1659891600000, "open": 1707.12, "high": 1716.0, "low": 1707.12, "close": 1711.24, "volume": 141.38503, "close_time": 1659895199999}, {"open_time": 1659895200000, "open": 1712.32, "high": 1714.09, "low": 1705.0, "close": 1707.42, "volume": 38.03833, "close_time": 1659898799999}, {"open_time": 1659898800000, "open": 1706.47, "high": 1710.74, "low": 1706.02, "close": 1709.8, "volume": 22.46981, "close_time": 1659902399999}, {"open_time": 1659902400000, "open": 1713.53, "high": 1723.44, "low": 1711.53, "close": 1722.84, "volume": 41.05739, "close_time": 1659905999999}, {"open_time": 1659906000000, "open": 1723.66, "high": 1729.07, "low": 1714.05, "close": 1717.52, "volume": 66.61547, "close_time": 1659909599999}, {"open_time": 1659909600000, "open": 1716.48, "high": 1720.49, "low": 1703.58, "close": 1704.03, "volume": 15.14924, "close_time": 1659913199999}, {"open_time": 1659913200000, "open": 1704.59, "high": 1704.59, "low": 1691.05, "close": 1701.31, "volume": 155.15107, "close_time": 1659916799999}, {"open_time": 1659916800000, "open": 1699.98, "high": 1719.06, "low": 1696.92, "close": 1705.16, "volume": 202.74227, "close_time": 1659920399999}, {"open_time": 1659920400000, "open": 1706.66, "high": 1706.66, "low": 1694.68, "close": 1701.92, "volume": 895.71636, "close_time": 1659923999999}, {"open_time": 1659924000000, "open": 1700.21, "high": 1716.39, "low": 1700.21, "close": 1714.62, "volume": 76.94563, "close_time": 1659927599999}, {"open_time": 1659927600000, "open": 1716.01, "high": 1716.01, "low": 1710.67, "close": 1712.69, "volume": 21.00162, "close_time": 1659931199999}, {"open_time": 1659931200000, "open": 1710.15, "high": 1714.19, "low": 1709.26, "close": 1711.13, "volume": 49.03621, "close_time": 1659934799999}, {"open_time": 1659934800000, "open": 1712.96, "high": 1725.44, "low": 1712.86, "close": 1724.81, "volume": 891.06, "close_time": 1659938399999}, {"open_time": 1659938400000, "open": 1726.0, "high": 1739.98, "low": 1724.66, "close": 1734.59, "volume": 133.3358, "close_time": 1659941999999}, {"open_time": 1659942000000, "open": 1734.44, "high": 1738.0, "low": 1729.52, "close": 1733.73, "volume": 12.07199, "close_time": 1659945599999}, {"open_time": 1659945600000, "open": 1734.41, "high": 1775.16, "low": 1728.62, "close": 1773.13, "volume": 337.57909, "close_time": 1659949199999}, {"open_time": 1659949200000, "open": 1774.86, "high": 1778.0, "low": 1766.41, "close": 1769.39, "volume": 26.55308, "close_time": 1659952799999}, {"open_time": 1659952800000, "open": 1769.38, "high": 1773.95, "low": 1764.82, "close": 1773.27, "volume": 60.40381, "close_time": 1659956399999}, {"open_time": 1659956400000, "open": 1769.92, "high": 1795.0, "low": 1769.23, "close": 1789.11, "volume": 176.1568, "close_time": 1659959999999}, {"open_time": 1659960000000, "open": 1788.77, "high": 1817.43, "low": 1785.97, "close": 1807.46, "volume": 303.20122, "close_time": 1659963599999}, {"open_time": 1659963600000, "open": 1807.37, "high": 1807.37, "low": 1793.33, "close": 1804.05, "volume": 139.29647, "close_time": 1659967199999}, {"open_time": 1659967200000, "open": 1799.63, "high": 1802.97, "low": 1792.79, "close": 1795.18, "volume": 73.76721, "close_time": 1659970799999}, {"open_time": 1659970800000, "open": 1795.63, "high": 1797.39, "low": 1768.0, "close": 1775.47, "volume": 223.86213, "close_time": 1659974399999}, {"open_time": 1659974400000, "open": 1774.36, "high": 1777.91, "low": 1755.58, "close": 1766.48, "volume": 248.08804, "close_time": 1659977999999}, {"open_time": 1659978000000, "open": 1766.27, "high": 1773.4, "low": 1764.68, "close": 1769.77, "volume": 28.99004, "close_time": 1659981599999}, {"open_time": 1659981600000, "open": 1769.32, "high": 1780.37, "low": 1764.94, "close": 1773.19, "volume": 38.0968, "close_time": 1659985199999}, {"open_time": 1659985200000, "open": 1773.93, "high": 1787.06, "low": 1769.56, "close": 1783.47, "volume": 10.6668, "close_time": 1659988799999}, {"open_time": 1659988800000, "open": 1785.54, "high": 1799.17, "low": 1782.27, "close": 1797.99, "volume": 110.42134, "close_time": 1659992399999}, {"open_time": 1659992400000, "open": 1797.86, "high": 1797.86, "low": 1767.06, "close": 1771.95, "volume": 212.6233, "close_time": 1659995999999}, {"open_time": 1659996000000, "open": 1770.8, "high": 1779.05, "low": 1758.43, "close": 1778.9, "volume": 34.00141, "close_time": 1659999599999}, {"open_time": 1659999600000, "open": 1779.42, "high": 1790.79, "low": 1769.72, "close": 1778.98, "volume": 125.83618, "close_time": 1660003199999}, {"open_time": 1660003200000, "open": 1777.62, "high": 1784.77, "low": 1769.87, "close": 1773.17, "volume": 78.91033, "close_time": 1660006799999}, {"open_time": 1660006800000, "open": 1772.77, "high": 1775.4, "low": 1761.64, "close": 1764.42, "volume": 230.00451, "close_time": 1660010399999}, {"open_time": 1660010400000, "open": 1766.53, "high": 1775.09, "low": 1763.0, "close": 1773.82, "volume": 74.73902, "close_time": 1660013999999}, {"open_time": 1660014000000, "open": 1774.6, "high": 1780.45, "low": 1774.03, "close": 1779.15, "volume": 94.90365, "close_time": 1660017599999}, {"open_time": 1660017600000, "open": 1779.22, "high": 1781.5, "low": 1774.14, "close": 1780.89, "volume": 17.17201, "close_time": 1660021199999}, {"open_time": 1660021200000, "open": 1779.01, "high": 1779.75, "low": 1775.0, "close": 1776.8, "volume": 43.35631, "close_time": 1660024799999}, {"open_time": 1660024800000, "open": 1775.59, "high": 1779.91, "low": 1767.19, "close": 1778.05, "volume": 151.91809, "close_time": 1660028399999}, {"open_time": 1660028400000, "open": 1779.99, "high": 1791.3, "low": 1776.49, "close": 1782.1, "volume": 268.31139, "close_time": 1660031999999}, {"open_time": 1660032000000, "open": 1780.88, "high": 1780.88, "low": 1769.24, "close": 1773.01, "volume": 921.50906, "close_time": 1660035599999}, {"open_time": 1660035600000, "open": 1771.13, "high": 1772.46, "low": 1733.67, "close": 1733.67, "volume": 189.89834, "close_time": 1660039199999}, {"open_time": 1660039200000, "open": 1734.26, "high": 1744.0, "low": 1713.39, "close": 1714.33, "volume": 335.93687, "close_time": 1660042799999}, {"open_time": 1660042800000, "open": 1713.31, "high": 1724.06, "low": 1693.29, "close": 1703.96, "volume": 452.78722, "close_time": 1660046399999}, {"open_time": 1660046400000, "open": 1703.32, "high": 1714.71, "low": 1699.31, "close": 1705.45, "volume": 464.63268, "close_time": 1660049999999}, {"open_time": 1660050000000, "open": 1705.45, "high": 1717.62, "low": 1683.22, "close": 1686.4, "volume": 160.42125, "close_time": 1660053599999}, {"open_time": 1660053600000, "open": 1687.6, "high": 1691.75, "low": 1668.12, "close": 1683.63, "volume": 374.65284, "close_time": 1660057199999}, {"open_time": 1660057200000, "open": 1684.3, "high": 1694.77, "low": 1680.7, "close": 1684.67, "volume": 290.44966, "close_time": 1660060799999}, {"open_time": 1660060800000, "open": 1684.11, "high": 1691.88, "low": 1675.5, "close": 1688.91, "volume": 106.40243, "close_time": 1660064399999}, {"open_time": 1660064400000, "open": 1689.01, "high": 1698.67, "low": 1683.3, "close": 1693.12, "volume": 267.45264, "close_time": 1660067999999}, {"open_time": 1660068000000, "open": 1693.33, "high": 1694.95, "low": 1684.71, "close": 1692.27, "volume": 134.54115, "close_time": 1660071599999}, {"open_time": 1660071600000, "open": 1690.36, "high": 1692.44, "low": 1681.54, "close": 1689.78, "volume": 79.68164, "close_time": 1660075199999}, {"open_time": 1660075200000, "open": 1689.08, "high": 1698.67, "low": 1687.88, "close": 1697.35, "volume": 41.45092, "close_time": 1660078799999}, {"open_time": 1660078800000, "open": 1697.3, "high": 1710.22, "low": 1696.65, "close": 1706.33, "volume": 1093.55668, "close_time": 1660082399999}, {"open_time": 1660082400000, "open": 1706.9, "high": 1715.81, "low": 1698.34, "close": 1702.2, "volume": 87.53947, "close_time": 1660085999999}, {"open_time": 1660086000000, "open": 1704.07, "high": 1710.92, "low": 1699.57, "close": 1702.67, "volume": 71.61373, "close_time": 1660089599999}, {"open_time": 1660089600000, "open": 1702.71, "high": 1702.71, "low": 1656.96, "close": 1671.21, "volume": 872.77386, "close_time": 1660093199999}, {"open_time": 1660093200000, "open": 1671.07, "high": 1690.43, "low": 1671.07, "close": 1682.52, "volume": 328.31496, "close_time": 1660096799999}, {"open_time": 1660096800000, "open": 1682.13, "high": 1684.46, "low": 1667.14, "close": 1680.27, "volume": 373.02856, "close_time": 1660100399999}, {"open_time": 1660100400000, "open": 1680.36, "high": 1684.45, "low": 1668.67, "close": 1668.9, "volume": 430.73104, "close_time": 1660103999999}, {"open_time": 1660104000000, "open": 1670.62, "high": 1683.89, "low": 1668.17, "close": 1680.18, "volume": 326.30252, "close_time": 1660107599999}, {"open_time": 1660107600000, "open": 1679.57, "high": 1683.61, "low": 1675.28, "close": 1679.96, "volume": 164.73612, "close_time": 1660111199999}, {"open_time": 1660111200000, "open": 1679.95, "high": 1681.19, "low": 1673.59, "close": 1679.98, "volume": 24.73266, "close_time": 1660114799999}, {"open_time": 1660114800000, "open": 1679.98, "high": 1690.85, "low": 1679.98, "close": 1684.09, "volume": 249.03441, "close_time": 1660118399999}, {"open_time": 1660118400000, "open": 1686.01, "high": 1705.7, "low": 1684.73, "close": 1705.7, "volume": 102.29975, "close_time": 1660121999999}, {"open_time": 1660122000000, "open": 1703.37, "high": 1707.81, "low": 1693.31, "close": 1700.63, "volume": 354.71607, "close_time": 1660125599999}, {"open_time": 1660125600000, "open": 1696.94, "high": 1697.43, "low": 1689.92, "close": 1693.34, "volume": 117.91021, "close_time": 1660129199999}, {"open_time": 1660129200000, "open": 1693.41, "high": 1713.22, "low": 1692.81, "close": 1707.45, "volume": 281.38427, "close_time": 1660132799999}, {"open_time": 1660132800000, "open": 1708.57, "high": 1836.64, "low": 1705.5, "close": 1821.81, "volume": 1675.53453, "close_time": 1660136399999}, {"open_time": 1660136400000, "open": 1824.25, "high": 1848.21, "low": 1809.83, "close": 1829.24, "volume": 1035.63282, "close_time": 1660139999999}, {"open_time": 1660140000000, "open": 1830.95, "high": 1853.67, "low": 1820.65, "close": 1844.44, "volume": 503.28666, "close_time": 1660143599999}, {"open_time": 1660143600000, "open": 1845.22, "high": 1849.41, "low": 1835.99, "close": 1837.38, "volume": 460.77005, "close_time": 1660147199999}, {"open_time": 1660147200000, "open": 1839.28, "high": 1847.34, "low": 1826.27, "close": 1830.91, "volume": 284.58795, "close_time": 1660150799999}, {"open_time": 1660150800000, "open": 1831.15, "high": 1838.76, "low": 1823.0, "close": 1833.87, "volume": 226.92478, "close_time": 1660154399999}, {"open_time": 1660154400000, "open": 1833.87, "high": 1834.61, "low": 1804.3, "close": 1814.34, "volume": 195.54078, "close_time": 1660157999999}, {"open_time": 1660158000000, "open": 1812.2, "high": 1825.0, "low": 1809.35, "close": 1817.01, "volume": 95.74572, "close_time": 1660161599999}, {"open_time": 1660161600000, "open": 1821.47, "high": 1843.96, "low": 1820.27, "close": 1842.27, "volume": 255.22573, "close_time": 1660165199999}, {"open_time": 1660165200000, "open": 1839.56, "high": 1885.06, "low": 1829.72, "close": 1859.74, "volume": 505.48459, "close_time": 1660168799999}, {"open_time": 1660168800000, "open": 1861.17, "high": 1868.29, "low": 1845.91, "close": 1849.5, "volume": 435.31999, "close_time": 1660172399999}, {"open_time": 1660172400000, "open": 1851.43, "high": 1854.12, "low": 1847.56, "close": 1853.96, "volume": 148.12083, "close_time": 1660175999999}, {"open_time": 1660176000000, "open": 1853.67, "high": 1881.23, "low": 1852.62, "close": 1877.48, "volume": 1084.51989, "close_time": 1660179599999}, {"open_time": 1660179600000, "open": 1875.97, "high": 1918.5, "low": 1868.83, "close": 1906.04, "volume": 714.52201, "close_time": 1660183199999}, {"open_time": 1660183200000, "open": 1907.19, "high": 1911.52, "low": 1864.72, "close": 1879.33, "volume": 877.80038, "close_time": 1660186799999}, {"open_time": 1660186800000, "open": 1880.19, "high": 1886.23, "low": 1871.69, "close": 1880.59, "volume": 1648.05531, "close_time": 1660190399999}, {"open_time": 1660190400000, "open": 1880.69, "high": 1893.15, "low": 1879.3, "close": 1892.76, "volume": 396.05787, "close_time": 1660193999999}, {"open_time": 1660194000000, "open": 1890.83, "high": 1905.46, "low": 1881.41, "close": 1891.3, "volume": 1138.56723, "close_time": 1660197599999}, {"open_time": 1660197600000, "open": 1891.25, "high": 1899.65, "low": 1881.32, "close": 1888.68, "volume": 519.10281, "close_time": 1660201199999}, {"open_time": 1660201200000, "open": 1889.1, "high": 1903.54, "low": 1871.44, "close": 1878.11, "volume": 1351.07096, "close_time": 1660204799999}, {"open_time": 1660204800000, "open": 1879.37, "high": 1892.3, "low": 1874.8, "close": 1889.9, "volume": 448.62812, "close_time": 1660208399999}, {"open_time": 1660208400000, "open": 1890.38, "high": 1892.79, "low": 1880.93, "close": 1880.93, "volume": 488.63473, "close_time": 1660211999999}, {"open_time": 1660212000000, "open": 1882.17, "high": 1889.03, "low": 1877.91, "close": 1885.46, "volume": 168.85664, "close_time": 1660215599999}, {"open_time": 1660215600000, "open": 1887.5, "high": 1912.5, "low": 1887.5, "close": 1902.4, "volume": 966.56346, "close_time": 1660219199999}, {"open_time": 1660219200000, "open": 1903.35, "high": 1940.47, "low": 1902.98, "close": 1928.31, "volume": 698.35464, "close_time": 1660222799999}, {"open_time": 1660222800000, "open": 1924.89, "high": 1924.89, "low": 1898.73, "close": 1912.05, "volume": 431.19498, "close_time": 1660226399999}, {"open_time": 1660226400000, "open": 1914.33, "high": 1925.15, "low": 1886.68, "close": 1902.99, "volume": 479.93903, "close_time": 1660229999999}, {"open_time": 1660230000000, "open": 1901.48, "high": 1909.09, "low": 1884.0, "close": 1891.4, "volume": 228.92289, "close_time": 1660233599999}, {"open_time": 1660233600000, "open": 1890.1, "high": 1901.59, "low": 1886.02, "close": 1899.96, "volume": 999.9365, "close_time": 1660237199999}, {"open_time": 1660237200000, "open": 1901.56, "high": 1907.72, "low": 1897.92, "close": 1901.81, "volume": 1071.0136, "close_time": 1660240799999}, {"open_time": 1660240800000, "open": 1895.63, "high": 1897.19, "low": 1876.12, "close": 1887.38, "volume": 1335.02985, "close_time": 1660244399999}, {"open_time": 1660244400000, "open": 1886.23, "high": 1898.74, "low": 1875.7, "close": 1898.69, "volume": 238.32054, "close_time": 1660247999999}, {"open_time": 1660248000000, "open": 1898.69, "high": 1904.24, "low": 1884.23, "close": 1902.43, "volume": 231.68189, "close_time": 1660251599999}, {"open_time": 1660251600000, "open": 1899.3, "high": 1905.59, "low": 1887.22, "close": 1898.98, "volume": 167.71718, "close_time": 1660255199999}, {"open_time": 1660255200000, "open": 1898.86, "high": 1900.87, "low": 1872.27, "close": 1873.34, "volume": 410.15258, "close_time": 1660258799999}, {"open_time": 1660258800000, "open": 1872.0, "high": 1883.45, "low": 1867.46, "close": 1881.34, "volume": 414.42742, "close_time": 1660262399999}, {"open_time": 1660262400000, "open": 1881.13, "high": 1888.97, "low": 1857.47, "close": 1885.61, "volume": 378.08781, "close_time": 1660265999999}, {"open_time": 1660266000000, "open": 1885.33, "high": 1891.65, "low": 1878.6, "close": 1881.16, "volume": 116.57147, "close_time": 1660269599999}, {"open_time": 1660269600000, "open": 1882.6, "high": 1913.36, "low": 1871.49, "close": 1902.53, "volume": 1197.29196, "close_time": 1660273199999}, {"open_time": 1660273200000, "open": 1903.78, "high": 1908.76, "low": 1895.0, "close": 1903.51, "volume": 228.66579, "close_time": 1660276799999}, {"open_time": 1660276800000, "open": 1904.27, "high": 1909.09, "low": 1888.42, "close": 1891.4, "volume": 105.64711, "close_time": 1660280399999}, {"open_time": 1660280400000, "open": 1891.69, "high": 1901.79, "low": 1891.19, "close": 1893.47, "volume": 70.27373, "close_time": 1660283999999}, {"open_time": 1660284000000, "open": 1892.99, "high": 1895.81, "low": 1883.01, "close": 1891.63, "volume": 201.28478, "close_time": 1660287599999}, {"open_time": 1660287600000, "open": 1891.4, "high": 1892.57, "low": 1883.47, "close": 1888.32, "volume": 923.05381, "close_time": 1660291199999}, {"open_time": 1660291200000, "open": 1888.51, "high": 1895.76, "low": 1887.35, "close": 1890.73, "volume": 187.58376, "close_time": 1660294799999}, {"open_time": 1660294800000, "open": 1887.16, "high": 1902.92, "low": 1887.16, "close": 1892.6, "volume": 156.17312, "close_time": 1660298399999}, {"open_time": 1660298400000, "open": 1892.08, "high": 1894.94, "low": 1871.88, "close": 1873.48, "volume": 259.27808, "close_time": 1660301999999}, {"open_time": 1660302000000, "open": 1873.22, "high": 1880.26, "low": 1854.1, "close": 1868.4, "volume": 259.41193, "close_time": 1660305599999}, {"open_time": 1660305600000, "open": 1868.32, "high": 1884.32, "low": 1866.92, "close": 1880.77, "volume": 126.15787, "close_time": 1660309199999}, {"open_time": 1660309200000, "open": 1882.32, "high": 1893.59, "low": 1869.61, "close": 1883.44, "volume": 189.58267, "close_time": 1660312799999}, {"open_time": 1660312800000, "open": 1882.72, "high": 1888.23, "low": 1870.97, "close": 1881.65, "volume": 258.1746, "close_time": 1660316399999}, {"open_time": 1660316400000, "open": 1880.47, "high": 1903.32, "low": 1878.52, "close": 1898.3, "volume": 176.85724, "close_time": 1660319999999}, {"open_time": 1660320000000, "open": 1898.78, "high": 1906.79, "low": 1892.43, "close": 1894.47, "volume": 110.28561, "close_time": 1660323599999}, {"open_time": 1660323600000, "open": 1894.31, "high": 1902.0, "low": 1892.0, "close": 1899.79, "volume": 141.76207, "close_time": 1660327199999}, {"open_time": 1660327200000, "open": 1899.47, "high": 1925.0, "low": 1897.53, "close": 1912.71, "volume": 1095.08503, "close_time": 1660330799999}, {"open_time": 1660330800000, "open": 1916.31, "high": 1931.14, "low": 1913.67, "close": 1927.6, "volume": 173.06088, "close_time": 1660334399999}, {"open_time": 1660334400000, "open": 1926.77, "high": 1936.61, "low": 1917.17, "close": 1931.49, "volume": 325.32625, "close_time": 1660337999999}, {"open_time": 1660338000000, "open": 1929.15, "high": 1931.4, "low": 1921.7, "close": 1922.38, "volume": 93.52909, "close_time": 1660341599999}, {"open_time": 1660341600000, "open": 1925.65, "high": 1932.18, "low": 1918.55, "close": 1932.18, "volume": 118.91507, "close_time": 1660345199999}, {"open_time": 1660345200000, "open": 1928.8, "high": 1964.66, "low": 1926.96, "close": 1959.62, "volume": 460.04541, "close_time": 1660348799999}, {"open_time": 1660348800000, "open": 1958.71, "high": 1971.22, "low": 1946.98, "close": 1967.72, "volume": 235.39637, "close_time": 1660352399999}, {"open_time": 1660352400000, "open": 1970.42, "high": 1970.82, "low": 1957.4, "close": 1963.92, "volume": 398.52614, "close_time": 1660355999999}, {"open_time": 1660356000000, "open": 1963.59, "high": 1979.26, "low": 1959.97, "close": 1979.06, "volume": 160.94206, "close_time": 1660359599999}, {"open_time": 1660359600000, "open": 1979.26, "high": 1999.5, "low": 1968.0, "close": 1997.75, "volume": 613.09528, "close_time": 1660363199999}, {"open_time": 1660363200000, "open": 1997.5, "high": 2009.28, "low": 1986.27, "close": 1991.48, "volume": 366.07322, "close_time": 1660366799999}, {"open_time": 1660366800000, "open": 1992.82, "high": 1999.19, "low": 1989.53, "close": 1995.2, "volume": 143.35351, "close_time": 1660370399999}, {"open_time": 1660370400000, "open": 1996.47, "high": 2019.74, "low": 1996.47, "close": 2006.13, "volume": 544.81335, "close_time": 1660373999999}, {"open_time": 1660374000000, "open": 2006.43, "high": 2010.6, "low": 1994.41, "close": 1996.6, "volume": 121.43603, "close_time": 1660377599999}, {"open_time": 1660377600000, "open": 1997.54, "high": 2004.56, "low": 1981.96, "close": 1990.08, "volume": 1167.47436, "close_time": 1660381199999}, {"open_time": 1660381200000, "open": 1989.11, "high": 2007.76, "low": 1984.27, "close": 2001.95, "volume": 244.80872, "close_time": 1660384799999}, {"open_time": 1660384800000, "open": 2001.79, "high": 2002.32, "low": 1990.0, "close": 1992.16, "volume": 152.3088, "close_time": 1660388399999}, {"open_time": 1660388400000, "open": 1993.22, "high": 1993.22, "low": 1973.87, "close": 1986.46, "volume": 189.70437, "close_time": 1660391999999}, {"open_time": 1660392000000, "open": 1983.59, "high": 1985.8, "low": 1964.17, "close": 1979.43, "volume": 401.04287, "close_time": 1660395599999}, {"open_time": 1660395600000, "open": 1982.99, "high": 1989.0, "low": 1974.28, "close": 1978.21, "volume": 223.12903, "close_time": 1660399199999}, {"open_time": 1660399200000, "open": 1977.76, "high": 1985.85, "low": 1975.63, "close": 1982.62, "volume": 234.53179, "close_time": 1660402799999}, {"open_time": 1660402800000, "open": 1982.84, "high": 1995.04, "low": 1979.56, "close": 1990.26, "volume": 173.36318, "close_time": 1660406399999}, {"open_time": 1660406400000, "open": 1989.85, "high": 1995.78, "low": 1984.39, "close": 1988.47, "volume": 89.78932, "close_time": 1660409999999}, {"open_time": 1660410000000, "open": 1989.99, "high": 2000.67, "low": 1987.58, "close": 1998.28, "volume": 96.58346, "close_time": 1660413599999}, {"open_time": 1660413600000, "open": 1998.7, "high": 2003.27, "low": 1976.89, "close": 1983.81, "volume": 230.52042, "close_time": 1660417199999}, {"open_time": 1660417200000, "open": 1982.66, "high": 1987.09, "low": 1972.57, "close": 1976.17, "volume": 240.59987, "close_time": 1660420799999}, {"open_time": 1660420800000, "open": 1975.75, "high": 1993.41, "low": 1968.01, "close": 1990.41, "volume": 227.39977, "close_time": 1660424399999}, {"open_time": 1660424400000, "open": 1989.76, "high": 1994.02, "low": 1983.09, "close": 1986.4, "volume": 132.19809, "close_time": 1660427999999}, {"open_time": 1660428000000, "open": 1987.34, "high": 1991.22, "low": 1978.06, "close": 1978.06, "volume": 82.81823, "close_time": 1660431599999}, {"open_time": 1660431600000, "open": 1977.96, "high": 1987.05, "low": 1974.69, "close": 1983.7, "volume": 121.40475, "close_time": 1660435199999}, {"open_time": 1660435200000, "open": 1981.97, "high": 1990.19, "low": 1975.47, "close": 1985.5, "volume": 53.73426, "close_time": 1660438799999}, {"open_time": 1660438800000, "open": 1988.73, "high": 1994.11, "low": 1971.6, "close": 1989.65, "volume": 234.93592, "close_time": 1660442399999}, {"open_time": 1660442400000, "open": 1989.58, "high": 1990.01, "low": 1981.89, "close": 1988.08, "volume": 68.03917, "close_time": 1660445999999}, {"open_time": 1660446000000, "open": 1987.37, "high": 1989.13, "low": 1982.64, "close": 1987.49, "volume": 87.93968, "close_time": 1660449599999}, {"open_time": 1660449600000, "open": 1986.52, "high": 1998.53, "low": 1981.08, "close": 1991.45, "volume": 191.37, "close_time": 1660453199999}, {"open_time": 1660453200000, "open": 1992.95, "high": 1995.7, "low": 1987.31, "close": 1994.72, "volume": 84.53436, "close_time": 1660456799999}, {"open_time": 1660456800000, "open": 1995.07, "high": 1995.84, "low": 1989.15, "close": 1991.32, "volume": 54.42103, "close_time": 1660460399999}, {"open_time": 1660460400000, "open": 1993.91, "high": 2030.36, "low": 1991.67, "close": 2015.88, "volume": 1072.41684, "close_time": 1660463999999}, {"open_time": 1660464000000, "open": 2017.14, "high": 2017.88, "low": 1994.9, "close": 2000.24, "volume": 242.41479, "close_time": 1660467599999}, {"open_time": 1660467600000, "open": 1999.82, "high": 2012.07, "low": 1997.14, "close": 2008.87, "volume": 85.02786, "close_time": 1660471199999}, {"open_time": 1660471200000, "open": 2007.88, "high": 2007.88, "low": 1996.39, "close": 1997.55, "volume": 78.02014, "close_time": 1660474799999}, {"open_time": 1660474800000, "open": 1997.56, "high": 2001.67, "low": 1980.77, "close": 1990.94, "volume": 178.69252, "close_time": 1660478399999}, {"open_time": 1660478400000, "open": 1989.62, "high": 1991.28, "low": 1979.53, "close": 1985.7, "volume": 256.73971, "close_time": 1660481999999}, {"open_time": 1660482000000, "open": 1984.88, "high": 1986.17, "low": 1970.21, "close": 1976.0, "volume": 360.18196, "close_time": 1660485599999}, {"open_time": 1660485600000, "open": 1976.12, "high": 1985.61, "low": 1974.96, "close": 1981.78, "volume": 62.596, "close_time": 1660489199999}, {"open_time": 1660489200000, "open": 1982.77, "high": 1985.85, "low": 1979.8, "close": 1984.14, "volume": 70.76008, "close_time": 1660492799999}, {"open_time": 1660492800000, "open": 1983.85, "high": 1984.09, "low": 1941.43, "close": 1941.43, "volume": 187.50017, "close_time": 1660496399999}, {"open_time": 1660496400000, "open": 1941.69, "high": 1943.96, "low": 1921.79, "close": 1922.58, "volume": 614.13367, "close_time": 1660499999999}, {"open_time": 1660500000000, "open": 1921.31, "high": 1932.18, "low": 1907.01, "close": 1929.56, "volume": 232.30678, "close_time": 1660503599999}, {"open_time": 1660503600000, "open": 1930.02, "high": 1934.56, "low": 1927.01, "close": 1932.3, "volume": 110.16452, "close_time": 1660507199999}, {"open_time": 1660507200000, "open": 1931.67, "high": 1944.05, "low": 1930.52, "close": 1941.0, "volume": 150.00864, "close_time": 1660510799999}, {"open_time": 1660510800000, "open": 1940.71, "high": 1959.42, "low": 1939.03, "close": 1947.6, "volume": 233.6183, "close_time": 1660514399999}, {"open_time": 1660514400000, "open": 1946.41, "high": 1948.14, "low": 1917.23, "close": 1933.27, "volume": 507.58377, "close_time": 1660517999999}, {"open_time": 1660518000000, "open": 1933.15, "high": 1940.68, "low": 1930.42, "close": 1935.77, "volume": 200.17325, "close_time": 1660521599999}, {"open_time": 1660521600000, "open": 1935.91, "high": 1958.59, "low": 1923.86, "close": 1956.76, "volume": 253.70701, "close_time": 1660525199999}, {"open_time": 1660525200000, "open": 1958.37, "high": 1975.22, "low": 1946.23, "close": 1973.94, "volume": 407.96961, "close_time": 1660528799999}, {"open_time": 1660528800000, "open": 1975.02, "high": 2006.15, "low": 1970.6, "close": 2000.6, "volume": 599.07328, "close_time": 1660532399999}, {"open_time": 1660532400000, "open": 1999.8, "high": 2012.4, "low": 1977.0, "close": 1987.82, "volume": 415.33112, "close_time": 1660535999999}, {"open_time": 1660536000000, "open": 1987.78, "high": 1987.78, "low": 1974.69, "close": 1982.91, "volume": 382.91581, "close_time": 1660539599999}, {"open_time": 1660539600000, "open": 1983.75, "high": 1992.61, "low": 1964.2, "close": 1969.66, "volume": 489.53202, "close_time": 1660543199999}, {"open_time": 1660543200000, "open": 1969.29, "high": 1969.29, "low": 1895.27, "close": 1903.43, "volume": 1102.61394, "close_time": 1660546799999}, {"open_time": 1660546800000, "open": 1906.32, "high": 1914.65, "low": 1885.57, "close": 1900.4, "volume": 447.70607, "close_time": 1660550399999}, {"open_time": 1660550400000, "open": 1899.31, "high": 1907.72, "low": 1875.73, "close": 1904.07, "volume": 660.2087, "close_time": 1660553999999}, {"open_time": 1660554000000, "open": 1905.17, "high": 1909.9, "low": 1888.21, "close": 1909.41, "volume": 591.01671, "close_time": 1660557599999}, {"open_time": 1660557600000, "open": 1910.54, "high": 1911.81, "low": 1895.46, "close": 1906.73, "volume": 191.15302, "close_time": 1660561199999}, {"open_time": 1660561200000, "open": 1907.0, "high": 1912.41, "low": 1885.94, "close": 1893.69, "volume": 361.42162, "close_time": 1660564799999}, {"open_time": 1660564800000, "open": 1891.19, "high": 1904.49, "low": 1873.4, "close": 1877.16, "volume": 298.56209, "close_time": 1660568399999}, {"open_time": 1660568400000, "open": 1874.64, "high": 1919.77, "low": 1873.55, "close": 1918.11, "volume": 514.45712, "close_time": 1660571999999}, {"open_time": 1660572000000, "open": 1917.36, "high": 1917.36, "low": 1898.82, "close": 1902.47, "volume": 277.68139, "close_time": 1660575599999}, {"open_time": 1660575600000, "open": 1906.51, "high": 1921.78, "low": 1893.54, "close": 1918.62, "volume": 139.10911, "close_time": 1660579199999}, {"open_time": 1660579200000, "open": 1917.48, "high": 1930.0, "low": 1909.11, "close": 1929.2, "volume": 146.2195, "close_time": 1660582799999}, {"open_time": 1660582800000, "open": 1929.73, "high": 1932.7, "low": 1898.9, "close": 1901.53, "volume": 256.90199, "close_time": 1660586399999}, {"open_time": 1660586400000, "open": 1901.53, "high": 1902.36, "low": 1891.77, "close": 1897.41, "volume": 73.69792, "close_time": 1660589999999}, {"open_time": 1660590000000, "open": 1897.0, "high": 1906.26, "low": 1885.54, "close": 1890.09, "volume": 202.46879, "close_time": 1660593599999}, {"open_time": 1660593600000, "open": 1888.85, "high": 1906.17, "low": 1888.85, "close": 1903.87, "volume": 244.22302, "close_time": 1660597199999}, {"open_time": 1660597200000, "open": 1904.2, "high": 1917.62, "low": 1898.9, "close": 1905.02, "volume": 163.95918, "close_time": 1660600799999}, {"open_time": 1660600800000, "open": 1905.45, "high": 1917.21, "low": 1894.29, "close": 1894.29, "volume": 123.32157, "close_time": 1660604399999}, {"open_time": 1660604400000, "open": 1894.0, "high": 1909.97, "low": 1877.8, "close": 1899.12, "volume": 273.23015, "close_time": 1660607999999}, {"open_time": 1660608000000, "open": 1898.84, "high": 1904.24, "low": 1880.93, "close": 1895.6, "volume": 344.31104, "close_time": 1660611599999}, {"open_time": 1660611600000, "open": 1898.55, "high": 1914.1, "low": 1897.59, "close": 1899.44, "volume": 282.64824, "close_time": 1660615199999}, {"open_time": 1660615200000, "open": 1901.44, "high": 1908.67, "low": 1888.21, "close": 1889.25, "volume": 99.88208, "close_time": 1660618799999}, {"open_time": 1660618800000, "open": 1890.51, "high": 1894.0, "low": 1861.21, "close": 1888.67, "volume": 735.03685, "close_time": 1660622399999}, {"open_time": 1660622400000, "open": 1888.01, "high": 1892.88, "low": 1868.76, "close": 1876.54, "volume": 316.00014, "close_time": 1660625999999}, {"open_time": 1660626000000, "open": 1870.0, "high": 1874.71, "low": 1857.12, "close": 1871.74, "volume": 320.33855, "close_time": 1660629599999}, {"open_time": 1660629600000, "open": 1870.65, "high": 1886.0, "low": 1869.16, "close": 1883.49, "volume": 237.52726, "close_time": 1660633199999}, {"open_time": 1660633200000, "open": 1880.47, "high": 1886.3, "low": 1875.0, "close": 1886.3, "volume": 172.22181, "close_time": 1660636799999}, {"open_time": 1660636800000, "open": 1886.44, "high": 1886.59, "low": 1875.48, "close": 1880.81, "volume": 238.66063, "close_time": 1660640399999}, {"open_time": 1660640400000, "open": 1880.23, "high": 1897.31, "low": 1880.23, "close": 1893.65, "volume": 224.45936, "close_time": 1660643999999}, {"open_time": 1660644000000, "open": 1893.65, "high": 1896.02, "low": 1887.85, "close": 1887.94, "volume": 36.49987, "close_time": 1660647599999}, {"open_time": 1660647600000, "open": 1890.06, "high": 1914.58, "low": 1890.06, "close": 1908.64, "volume": 229.62999, "close_time": 1660651199999}, {"open_time": 1660651200000, "open": 1907.22, "high": 1914.7, "low": 1885.07, "close": 1890.75, "volume": 219.18743, "close_time": 1660654799999}, {"open_time": 1660654800000, "open": 1890.13, "high": 1901.42, "low": 1875.09, "close": 1884.97, "volume": 286.43926, "close_time": 1660658399999}, {"open_time": 1660658400000, "open": 1877.37, "high": 1884.78, "low": 1864.76, "close": 1873.57, "volume": 315.31535, "close_time": 1660661999999}, {"open_time": 1660662000000, "open": 1874.64, "high": 1889.77, "low": 1869.87, "close": 1886.89, "volume": 138.99497, "close_time": 1660665599999}, {"open_time": 1660665600000, "open": 1887.23, "high": 1888.61, "low": 1865.9, "close": 1881.73, "volume": 133.10962, "close_time": 1660669199999}, {"open_time": 1660669200000, "open": 1880.98, "high": 1884.59, "low": 1870.9, "close": 1875.67, "volume": 76.61808, "close_time": 1660672799999}, {"open_time": 1660672800000, "open": 1878.76, "high": 1897.65, "low": 1853.75, "close": 1871.3, "volume": 312.18605, "close_time": 1660676399999}, {"open_time": 1660676400000, "open": 1870.19, "high": 1880.26, "low": 1868.13, "close": 1878.32, "volume": 43.67954, "close_time": 1660679999999}, {"open_time": 1660680000000, "open": 1879.91, "high": 1885.89, "low": 1876.99, "close": 1884.19, "volume": 188.94382, "close_time": 1660683599999}, {"open_time": 1660683600000, "open": 1885.18, "high": 1885.2, "low": 1873.2, "close": 1878.81, "volume": 65.74956, "close_time": 1660687199999}, {"open_time": 1660687200000, "open": 1878.77, "high": 1879.78, "low": 1866.94, "close": 1873.64, "volume": 163.72653, "close_time": 1660690799999}, {"open_time": 1660690800000, "open": 1872.1, "high": 1880.26, "low": 1869.47, "close": 1876.85, "volume": 149.92376, "close_time": 1660694399999}, {"open_time": 1660694400000, "open": 1877.02, "high": 1899.4, "low": 1874.99, "close": 1894.68, "volume": 347.03428, "close_time": 1660697999999}, {"open_time": 1660698000000, "open": 1896.88, "high": 1898.75, "low": 1886.61, "close": 1886.72, "volume": 186.34802, "close_time": 1660701599999}, {"open_time": 1660701600000, "open": 1887.19, "high": 1904.24, "low": 1881.77, "close": 1896.9, "volume": 206.94547, "close_time": 1660705199999}, {"open_time": 1660705200000, "open": 1894.05, "high": 1901.9, "low": 1894.03, "close": 1895.39, "volume": 197.54399, "close_time": 1660708799999}, {"open_time": 1660708800000, "open": 1896.41, "high": 1904.82, "low": 1896.0, "close": 1902.34, "volume": 134.41282, "close_time": 1660712399999}, {"open_time": 1660712400000, "open": 1901.66, "high": 1925.0, "low": 1899.21, "close": 1924.78, "volume": 379.19281, "close_time": 1660715999999}, {"open_time": 1660716000000, "open": 1925.71, "high": 1956.53, "low": 1924.37, "close": 1951.9, "volume": 481.36845, "close_time": 1660719599999}, {"open_time": 1660719600000, "open": 1954.54, "high": 1954.68, "low": 1888.99, "close": 1890.98, "volume": 891.78685, "close_time": 1660723199999}, {"open_time": 1660723200000, "open": 1889.67, "high": 1902.48, "low": 1879.94, "close": 1880.11, "volume": 159.16513, "close_time": 1660726799999}, {"open_time": 1660726800000, "open": 1884.42, "high": 1895.42, "low": 1884.17, "close": 1888.35, "volume": 106.93825, "close_time": 1660730399999}, {"open_time": 1660730400000, "open": 1890.41, "high": 1890.41, "low": 1869.62, "close": 1879.43, "volume": 502.0386, "close_time": 1660733999999}, {"open_time": 1660734000000, "open": 1879.43, "high": 1884.05, "low": 1871.65, "close": 1874.39, "volume": 287.87536, "close_time": 1660737599999}, {"open_time": 1660737600000, "open": 1877.15, "high": 1885.1, "low": 1857.19, "close": 1873.92, "volume": 382.88204, "close_time": 1660741199999}, {"open_time": 1660741200000, "open": 1868.76, "high": 1869.72, "low": 1819.5, "close": 1837.12, "volume": 676.81267, "close_time": 1660744799999}, {"open_time": 1660744800000, "open": 1832.58, "high": 1840.42, "low": 1819.79, "close": 1822.92, "volume": 228.91467, "close_time": 1660748399999}, {"open_time": 1660748400000, "open": 1821.77, "high": 1839.47, "low": 1821.77, "close": 1831.28, "volume": 226.81979, "close_time": 1660751999999}, {"open_time": 1660752000000, "open": 1829.94, "high": 1843.29, "low": 1823.93, "close": 1840.39, "volume": 188.57895, "close_time": 1660755599999}, {"open_time": 1660755600000, "open": 1841.19, "high": 1852.78, "low": 1835.78, "close": 1852.69, "volume": 171.09943, "close_time": 1660759199999}, {"open_time": 1660759200000, "open": 1852.11, "high": 1870.38, "low": 1832.74, "close": 1851.35, "volume": 410.22053, "close_time": 1660762799999}, {"open_time": 1660762800000, "open": 1849.9, "high": 1855.58, "low": 1832.41, "close": 1838.67, "volume": 116.89176, "close_time": 1660766399999}, {"open_time": 1660766400000, "open": 1838.2, "high": 1852.47, "low": 1828.76, "close": 1849.43, "volume": 157.38216, "close_time": 1660769999999}, {"open_time": 1660770000000, "open": 1850.22, "high": 1850.22, "low": 1832.23, "close": 1838.95, "volume": 160.94675, "close_time": 1660773599999}, {"open_time": 1660773600000, "open": 1836.45, "high": 1838.55, "low": 1826.27, "close": 1828.84, "volume": 85.7414, "close_time": 1660777199999}, {"open_time": 1660777200000, "open": 1829.24, "high": 1837.12, "low": 1824.68, "close": 1834.83, "volume": 57.49396, "close_time": 1660780799999}, {"open_time": 1660780800000, "open": 1835.08, "high": 1850.24, "low": 1821.81, "close": 1847.29, "volume": 351.63812, "close_time": 1660784399999}, {"open_time": 1660784400000, "open": 1846.27, "high": 1861.47, "low": 1842.42, "close": 1858.11, "volume": 141.62068, "close_time": 1660787999999}, {"open_time": 1660788000000, "open": 1854.34, "high": 1865.33, "low": 1845.45, "close": 1852.01, "volume": 139.0252, "close_time": 1660791599999}, {"open_time": 1660791600000, "open": 1850.77, "high": 1854.03, "low": 1846.26, "close": 1846.94, "volume": 93.34727, "close_time": 1660795199999}, {"open_time": 1660795200000, "open": 1849.03, "high": 1852.79, "low": 1839.59, "close": 1845.53, "volume": 20.14016, "close_time": 1660798799999}, {"open_time": 1660798800000, "open": 1843.39, "high": 1852.46, "low": 1843.39, "close": 1847.24, "volume": 232.71759, "close_time": 1660802399999}, {"open_time": 1660802400000, "open": 1843.36, "high": 1851.76, "low": 1839.22, "close": 1840.52, "volume": 153.43427, "close_time": 1660805999999}, {"open_time": 1660806000000, "open": 1838.68, "high": 1847.03, "low": 1837.33, "close": 1846.14, "volume": 40.30612, "close_time": 1660809599999}, {"open_time": 1660809600000, "open": 1845.32, "high": 1849.12, "low": 1835.0, "close": 1848.29, "volume": 215.03272, "close_time": 1660813199999}, {"open_time": 1660813200000, "open": 1848.58, "high": 1856.58, "low": 1845.8, "close": 1856.58, "volume": 31.12092, "close_time": 1660816799999}, {"open_time": 1660816800000, "open": 1857.21, "high": 1865.9, "low": 1846.03, "close": 1850.03, "volume": 197.89888, "close_time": 1660820399999}, {"open_time": 1660820400000, "open": 1848.35, "high": 1861.16, "low": 1848.26, "close": 1859.23, "volume": 84.49151, "close_time": 1660823999999}, {"open_time": 1660824000000, "open": 1859.84, "high": 1878.74, "low": 1856.31, "close": 1878.74, "volume": 385.7666, "close_time": 1660827599999}, {"open_time": 1660827600000, "open": 1878.84, "high": 1882.6, "low": 1852.75, "close": 1853.34, "volume": 194.54241, "close_time": 1660831199999}, {"open_time": 1660831200000, "open": 1851.94, "high": 1869.06, "low": 1850.0, "close": 1864.83, "volume": 121.71338, "close_time": 1660834799999}, {"open_time": 1660834800000, "open": 1862.03, "high": 1876.61, "low": 1857.47, "close": 1874.4, "volume": 64.37223, "close_time": 1660838399999}, {"open_time": 1660838400000, "open": 1873.28, "high": 1874.6, "low": 1856.59, "close": 1868.0, "volume": 143.37831, "close_time": 1660841999999}, {"open_time": 1660842000000, "open": 1869.81, "high": 1878.38, "low": 1860.37, "close": 1861.0, "volume": 113.70592, "close_time": 1660845599999}, {"open_time": 1660845600000, "open": 1859.54, "high": 1872.09, "low": 1859.24, "close": 1869.78, "volume": 90.72726, "close_time": 1660849199999}, {"open_time": 1660849200000, "open": 1866.27, "high": 1876.89, "low": 1866.27, "close": 1871.34, "volume": 89.64251, "close_time": 1660852799999}, {"open_time": 1660852800000, "open": 1869.63, "high": 1879.43, "low": 1867.17, "close": 1877.42, "volume": 797.11473, "close_time": 1660856399999}, {"open_time": 1660856400000, "open": 1875.83, "high": 1877.9, "low": 1868.35, "close": 1869.36, "volume": 684.39346, "close_time": 1660859999999}, {"open_time": 1660860000000, "open": 1868.54, "high": 1871.67, "low": 1864.21, "close": 1869.8, "volume": 100.24717, "close_time": 1660863599999}, {"open_time": 1660863600000, "open": 1865.99, "high": 1869.46, "low": 1843.3, "close": 1845.38, "volume": 998.74009, "close_time": 1660867199999}, {"open_time": 1660867200000, "open": 1846.04, "high": 1848.48, "low": 1812.4, "close": 1826.66, "volume": 2067.3828, "close_time": 1660870799999}, {"open_time": 1660870800000, "open": 1825.74, "high": 1825.89, "low": 1806.43, "close": 1815.37, "volume": 1339.43215, "close_time": 1660874399999}, {"open_time": 1660874400000, "open": 1814.24, "high": 1827.57, "low": 1810.85, "close": 1824.77, "volume": 236.62347, "close_time": 1660877999999}, {"open_time": 1660878000000, "open": 1824.12, "high": 1824.12, "low": 1816.53, "close": 1818.1, "volume": 155.32308, "close_time": 1660881599999}, {"open_time": 1660881600000, "open": 1817.55, "high": 1824.39, "low": 1813.95, "close": 1819.09, "volume": 65.71996, "close_time": 1660885199999}, {"open_time": 1660885200000, "open": 1816.78, "high": 1822.42, "low": 1809.36, "close": 1815.45, "volume": 121.15033, "close_time": 1660888799999}, {"open_time": 1660888800000, "open": 1816.45, "high": 1817.17, "low": 1723.97, "close": 1750.69, "volume": 1504.04399, "close_time": 1660892399999}, {"open_time": 1660892400000, "open": 1747.52, "high": 1763.09, "low": 1733.9, "close": 1744.83, "volume": 721.48294, "close_time": 1660895999999}, {"open_time": 1660896000000, "open": 1744.25, "high": 1744.31, "low": 1721.36, "close": 1736.31, "volume": 1106.38161, "close_time": 1660899599999}, {"open_time": 1660899600000, "open": 1737.32, "high": 1744.52, "low": 1727.08, "close": 1738.06, "volume": 519.9419, "close_time": 1660903199999}, {"open_time": 1660903200000, "open": 1736.48, "high": 1742.48, "low": 1727.97, "close": 1730.8, "volume": 447.16758, "close_time": 1660906799999}, {"open_time": 1660906800000, "open": 1730.66, "high": 1730.75, "low": 1683.62, "close": 1707.53, "volume": 1250.84044, "close_time": 1660910399999}, {"open_time": 1660910400000, "open": 1707.4, "high": 1707.4, "low": 1676.25, "close": 1701.14, "volume": 1280.91468, "close_time": 1660913999999}, {"open_time": 1660914000000, "open": 1698.75, "high": 1704.67, "low": 1685.75, "close": 1689.95, "volume": 383.20744, "close_time": 1660917599999}, {"open_time": 1660917600000, "open": 1690.0, "high": 1702.69, "low": 1686.37, "close": 1692.09, "volume": 326.63938, "close_time": 1660921199999}, {"open_time": 1660921200000, "open": 1690.73, "high": 1702.09, "low": 1687.25, "close": 1697.32, "volume": 418.63262, "close_time": 1660924799999}, {"open_time": 1660924800000, "open": 1697.32, "high": 1726.15, "low": 1694.14, "close": 1720.79, "volume": 1000.22641, "close_time": 1660928399999}, {"open_time": 1660928400000, "open": 1719.75, "high": 1724.48, "low": 1701.96, "close": 1707.27, "volume": 373.08651, "close_time": 1660931999999}, {"open_time": 1660932000000, "open": 1705.53, "high": 1707.97, "low": 1691.4, "close": 1699.73, "volume": 330.74797, "close_time": 1660935599999}, {"open_time": 1660935600000, "open": 1699.45, "high": 1712.19, "low": 1681.54, "close": 1701.89, "volume": 276.64523, "close_time": 1660939199999}, {"open_time": 1660939200000, "open": 1701.49, "high": 1705.58, "low": 1681.54, "close": 1688.32, "volume": 211.38023, "close_time": 1660942799999}, {"open_time": 1660942800000, "open": 1686.97, "high": 1690.31, "low": 1628.8, "close": 1647.96, "volume": 693.97082, "close_time": 1660946399999}, {"open_time": 1660946400000, "open": 1646.17, "high": 1665.4, "low": 1614.03, "close": 1615.89, "volume": 1035.89162, "close_time": 1660949999999}, {"open_time": 1660950000000, "open": 1619.83, "high": 1629.34, "low": 1603.74, "close": 1610.02, "volume": 711.45837, "close_time": 1660953599999}, {"open_time": 1660953600000, "open": 1608.68, "high": 1639.48, "low": 1608.51, "close": 1625.16, "volume": 698.53322, "close_time": 1660957199999}, {"open_time": 1660957200000, "open": 1624.89, "high": 1633.5, "low": 1615.54, "close": 1618.03, "volume": 293.12748, "close_time": 1660960799999}, {"open_time": 1660960800000, "open": 1617.94, "high": 1635.15, "low": 1617.72, "close": 1628.59, "volume": 247.18412, "close_time": 1660964399999}, {"open_time": 1660964400000, "open": 1630.16, "high": 1633.33, "low": 1622.64, "close": 1628.13, "volume": 68.31139, "close_time": 1660967999999}, {"open_time": 1660968000000, "open": 1627.84, "high": 1652.6, "low": 1625.49, "close": 1649.96, "volume": 367.2054, "close_time": 1660971599999}, {"open_time": 1660971600000, "open": 1647.95, "high": 1648.35, "low": 1629.6, "close": 1635.29, "volume": 489.38183, "close_time": 1660975199999}, {"open_time": 1660975200000, "open": 1636.59, "high": 1651.22, "low": 1632.13, "close": 1651.22, "volume": 262.91662, "close_time": 1660978799999}, {"open_time": 1660978800000, "open": 1649.83, "high": 1656.9, "low": 1644.64, "close": 1646.01, "volume": 370.55135, "close_time": 1660982399999}, {"open_time": 1660982400000, "open": 1648.25, "high": 1648.25, "low": 1636.96, "close": 1640.65, "volume": 221.38381, "close_time": 1660985999999}, {"open_time": 1660986000000, "open": 1636.86, "high": 1637.74, "low": 1628.13, "close": 1635.51, "volume": 178.76731, "close_time": 1660989599999}, {"open_time": 1660989600000, "open": 1633.14, "high": 1634.53, "low": 1618.0, "close": 1630.21, "volume": 331.20796, "close_time": 1660993199999}, {"open_time": 1660993200000, "open": 1631.58, "high": 1636.75, "low": 1628.83, "close": 1631.67, "volume": 202.88856, "close_time": 1660996799999}, {"open_time": 1660996800000, "open": 1630.71, "high": 1635.11, "low": 1625.94, "close": 1626.18, "volume": 480.59748, "close_time": 1661000399999}, {"open_time": 1661000400000, "open": 1629.18, "high": 1638.92, "low": 1624.79, "close": 1636.77, "volume": 309.12753, "close_time": 1661003999999}, {"open_time": 1661004000000, "open": 1638.19, "high": 1643.41, "low": 1630.18, "close": 1633.99, "volume": 116.55884, "close_time": 1661007599999}, {"open_time": 1661007600000, "open": 1633.8, "high": 1636.75, "low": 1626.0, "close": 1635.31, "volume": 101.39788, "close_time": 1661011199999}, {"open_time": 1661011200000, "open": 1635.67, "high": 1639.19, "low": 1615.53, "close": 1619.87, "volume": 357.21671, "close_time": 1661014799999}, {"open_time": 1661014800000, "open": 1618.74, "high": 1631.17, "low": 1606.87, "close": 1616.79, "volume": 323.2198, "close_time": 1661018399999}, {"open_time": 1661018400000, "open": 1615.41, "high": 1621.9, "low": 1577.22, "close": 1579.97, "volume": 774.60013, "close_time": 1661021999999}, {"open_time": 1661022000000, "open": 1580.31, "high": 1582.81, "low": 1555.6, "close": 1562.58, "volume": 963.79125, "close_time": 1661025599999}, {"open_time": 1661025600000, "open": 1564.1, "high": 1582.76, "low": 1529.58, "close": 1532.82, "volume": 846.74799, "close_time": 1661029199999}, {"open_time": 1661029200000, "open": 1531.32, "high": 1570.62, "low": 1524.0, "close": 1569.9, "volume": 950.11441, "close_time": 1661032799999}, {"open_time": 1661032800000, "open": 1567.68, "high": 1588.4, "low": 1565.74, "close": 1573.51, "volume": 408.72477, "close_time": 1661036399999}, {"open_time": 1661036400000, "open": 1574.16, "high": 1585.26, "low": 1566.72, "close": 1575.47, "volume": 272.89006, "close_time": 1661039999999}, {"open_time": 1661040000000, "open": 1577.09, "high": 1594.67, "low": 1574.76, "close": 1577.3, "volume": 186.59415, "close_time": 1661043599999}, {"open_time": 1661043600000, "open": 1576.71, "high": 1598.17, "low": 1576.71, "close": 1595.0, "volume": 232.3412, "close_time": 1661047199999}, {"open_time": 1661047200000, "open": 1595.25, "high": 1604.55, "low": 1587.31, "close": 1594.08, "volume": 153.81009, "close_time": 1661050799999}, {"open_time": 1661050800000, "open": 1593.97, "high": 1595.49, "low": 1581.85, "close": 1583.74, "volume": 152.28344, "close_time": 1661054399999}, {"open_time": 1661054400000, "open": 1586.0, "high": 1594.69, "low": 1581.71, "close": 1584.94, "volume": 43.70757, "close_time": 1661057999999}, {"open_time": 1661058000000, "open": 1584.92, "high": 1590.06, "low": 1577.36, "close": 1585.68, "volume": 154.69204, "close_time": 1661061599999}, {"open_time": 1661061600000, "open": 1587.22, "high": 1587.84, "low": 1567.18, "close": 1570.9, "volume": 260.37073, "close_time": 1661065199999}, {"open_time": 1661065200000, "open": 1571.91, "high": 1586.3, "low": 1563.28, "close": 1582.94, "volume": 238.80896, "close_time": 1661068799999}, {"open_time": 1661068800000, "open": 1585.51, "high": 1615.25, "low": 1585.41, "close": 1601.79, "volume": 748.78806, "close_time": 1661072399999}, {"open_time": 1661072400000, "open": 1602.34, "high": 1624.27, "low": 1597.9, "close": 1616.7, "volume": 236.84639, "close_time": 1661075999999}, {"open_time": 1661076000000, "open": 1618.03, "high": 1629.54, "low": 1611.44, "close": 1619.42, "volume": 228.75257, "close_time": 1661079599999}, {"open_time": 1661079600000, "open": 1620.45, "high": 1629.14, "low": 1616.79, "close": 1626.62, "volume": 159.12848, "close_time": 1661083199999}, {"open_time": 1661083200000, "open": 1626.94, "high": 1640.34, "low": 1623.91, "close": 1623.91, "volume": 180.14271, "close_time": 1661086799999}, {"open_time": 1661086800000, "open": 1625.02, "high": 1626.12, "low": 1611.7, "close": 1612.71, "volume": 250.1502, "close_time": 1661090399999}, {"open_time": 1661090400000, "open": 1612.65, "high": 1621.37, "low": 1602.01, "close": 1617.34, "volume": 305.15268, "close_time": 1661093999999}, {"open_time": 1661094000000, "open": 1618.01, "high": 1623.3, "low": 1612.03, "close": 1619.77, "volume": 124.17263, "close_time": 1661097599999}, {"open_time": 1661097600000, "open": 1621.79, "high": 1634.4, "low": 1610.96, "close": 1623.68, "volume": 300.71301, "close_time": 1661101199999}, {"open_time": 1661101200000, "open": 1624.52, "high": 1631.69, "low": 1618.13, "close": 1621.08, "volume": 426.42794, "close_time": 1661104799999}, {"open_time": 1661104800000, "open": 1620.62, "high": 1627.16, "low": 1613.57, "close": 1624.53, "volume": 376.2278, "close_time": 1661108399999}, {"open_time": 1661108400000, "open": 1625.0, "high": 1628.17, "low": 1618.65, "close": 1624.33, "volume": 72.09485, "close_time": 1661111999999}, {"open_time": 1661112000000, "open": 1624.59, "high": 1640.0, "low": 1613.9, "close": 1616.79, "volume": 322.37735, "close_time": 1661115599999}, {"open_time": 1661115600000, "open": 1616.9, "high": 1645.75, "low": 1616.61, "close": 1623.11, "volume": 527.05295, "close_time": 1661119199999}, {"open_time": 1661119200000, "open": 1622.09, "high": 1629.54, "low": 1581.06, "close": 1617.77, "volume": 600.14688, "close_time": 1661122799999}, {"open_time": 1661122800000, "open": 1619.36, "high": 1631.52, "low": 1615.06, "close": 1618.19, "volume": 93.05329, "close_time": 1661126399999}, {"open_time": 1661126400000, "open": 1616.8, "high": 1621.37, "low": 1601.82, "close": 1608.8, "volume": 246.37558, "close_time": 1661129999999}, {"open_time": 1661130000000, "open": 1610.5, "high": 1612.78, "low": 1594.33, "close": 1606.42, "volume": 416.62371, "close_time": 1661133599999}, {"open_time": 1661133600000, "open": 1605.72, "high": 1610.37, "low": 1597.47, "close": 1607.71, "volume": 363.65386, "close_time": 1661137199999}, {"open_time": 1661137200000, "open": 1608.34, "high": 1610.08, "low": 1595.27, "close": 1596.11, "volume": 157.64981, "close_time": 1661140799999}, {"open_time": 1661140800000, "open": 1594.66, "high": 1609.24, "low": 1585.64, "close": 1607.69, "volume": 294.35078, "close_time": 1661144399999}, {"open_time": 1661144400000, "open": 1607.86, "high": 1610.07, "low": 1600.23, "close": 1605.3, "volume": 177.02891, "close_time": 1661147999999}, {"open_time": 1661148000000, "open": 1602.31, "high": 1602.31, "low": 1577.39, "close": 1583.19, "volume": 414.17651, "close_time": 1661151599999}, {"open_time": 1661151600000, "open": 1584.79, "high": 1588.75, "low": 1552.82, "close": 1557.76, "volume": 572.41019, "close_time": 1661155199999}, {"open_time": 1661155200000, "open": 1557.57, "high": 1564.36, "low": 1530.0, "close": 1563.67, "volume": 1419.18302, "close_time": 1661158799999}, {"open_time": 1661158800000, "open": 1562.41, "high": 1572.94, "low": 1552.56, "close": 1565.16, "volume": 1420.89882, "close_time": 1661162399999}, {"open_time": 1661162400000, "open": 1564.08, "high": 1579.29, "low": 1558.33, "close": 1572.28, "volume": 362.49895, "close_time": 1661165999999}, {"open_time": 1661166000000, "open": 1573.97, "high": 1579.84, "low": 1563.95, "close": 1566.58, "volume": 1205.32094, "close_time": 1661169599999}, {"open_time": 1661169600000, "open": 1567.81, "high": 1576.93, "low": 1553.82, "close": 1560.97, "volume": 305.9489, "close_time": 1661173199999}, {"open_time": 1661173200000, "open": 1562.32, "high": 1575.05, "low": 1548.41, "close": 1567.77, "volume": 403.94089, "close_time": 1661176799999}, {"open_time": 1661176800000, "open": 1563.95, "high": 1581.19, "low": 1557.08, "close": 1562.04, "volume": 433.73818, "close_time": 1661180399999}, {"open_time": 1661180400000, "open": 1562.94, "high": 1594.67, "low": 1561.64, "close": 1590.23, "volume": 334.31597, "close_time": 1661183999999}, {"open_time": 1661184000000, "open": 1591.01, "high": 1600.61, "low": 1575.69, "close": 1581.3, "volume": 351.69186, "close_time": 1661187599999}, {"open_time": 1661187600000, "open": 1582.2, "high": 1583.68, "low": 1569.59, "close": 1574.4, "volume": 202.0737, "close_time": 1661191199999}, {"open_time": 1661191200000, "open": 1575.16, "high": 1575.16, "low": 1549.76, "close": 1555.28, "volume": 312.18564, "close_time": 1661194799999}, {"open_time": 1661194800000, "open": 1559.4, "high": 1568.01, "low": 1556.92, "close": 1561.39, "volume": 223.28564, "close_time": 1661198399999}, {"open_time": 1661198400000, "open": 1568.34, "high": 1587.16, "low": 1566.69, "close": 1578.88, "volume": 323.81298, "close_time": 1661201999999}, {"open_time": 1661202000000, "open": 1579.98, "high": 1579.98, "low": 1565.2, "close": 1570.93, "volume": 129.9549, "close_time": 1661205599999}, {"open_time": 1661205600000, "open": 1571.88, "high": 1591.5, "low": 1568.68, "close": 1587.26, "volume": 188.31865, "close_time": 1661209199999}, {"open_time": 1661209200000, "open": 1587.41, "high": 1628.72, "low": 1586.23, "close": 1624.87, "volume": 282.98452, "close_time": 1661212799999}, {"open_time": 1661212800000, "open": 1625.61, "high": 1635.64, "low": 1615.44, "close": 1620.7, "volume": 173.3108, "close_time": 1661216399999}, {"open_time": 1661216400000, "open": 1622.09, "high": 1637.82, "low": 1620.78, "close": 1624.8, "volume": 286.70298, "close_time": 1661219999999}, {"open_time": 1661220000000, "open": 1624.28, "high": 1630.0, "low": 1618.81, "close": 1626.4, "volume": 216.45179, "close_time": 1661223599999}, {"open_time": 1661223600000, "open": 1627.01, "high": 1632.03, "low": 1608.3, "close": 1610.68, "volume": 175.17917, "close_time": 1661227199999}, {"open_time": 1661227200000, "open": 1610.18, "high": 1617.33, "low": 1608.93, "close": 1611.28, "volume": 152.20507, "close_time": 1661230799999}, {"open_time": 1661230800000, "open": 1610.41, "high": 1612.95, "low": 1571.52, "close": 1573.01, "volume": 375.99652, "close_time": 1661234399999}, {"open_time": 1661234400000, "open": 1571.22, "high": 1579.05, "low": 1564.07, "close": 1573.68, "volume": 268.03853, "close_time": 1661237999999}, {"open_time": 1661238000000, "open": 1577.04, "high": 1602.67, "low": 1577.04, "close": 1600.78, "volume": 1470.67159, "close_time": 1661241599999}, {"open_time": 1661241600000, "open": 1602.67, "high": 1617.45, "low": 1602.63, "close": 1612.03, "volume": 361.95917, "close_time": 1661245199999}, {"open_time": 1661245200000, "open": 1610.2, "high": 1624.0, "low": 1588.87, "close": 1612.3, "volume": 1299.72945, "close_time": 1661248799999}, {"open_time": 1661248800000, "open": 1611.44, "high": 1614.64, "low": 1597.47, "close": 1610.81, "volume": 356.21381, "close_time": 1661252399999}, {"open_time": 1661252400000, "open": 1608.34, "high": 1624.4, "low": 1599.8, "close": 1620.77, "volume": 262.44137, "close_time": 1661255999999}, {"open_time": 1661256000000, "open": 1620.79, "high": 1627.66, "low": 1609.83, "close": 1611.63, "volume": 269.66412, "close_time": 1661259599999}, {"open_time": 1661259600000, "open": 1611.46, "high": 1637.82, "low": 1607.56, "close": 1633.05, "volume": 491.98532, "close_time": 1661263199999}, {"open_time": 1661263200000, "open": 1635.98, "high": 1653.82, "low": 1630.25, "close": 1632.35, "volume": 443.76485, "close_time": 1661266799999}, {"open_time": 1661266800000, "open": 1632.16, "high": 1647.41, "low": 1624.57, "close": 1641.54, "volume": 326.70272, "close_time": 1661270399999}, {"open_time": 1661270400000, "open": 1641.04, "high": 1641.04, "low": 1625.5, "close": 1639.6, "volume": 219.86173, "close_time": 1661273999999}, {"open_time": 1661274000000, "open": 1638.64, "high": 1644.42, "low": 1633.54, "close": 1636.27, "volume": 230.13464, "close_time": 1661277599999}, {"open_time": 1661277600000, "open": 1634.04, "high": 1674.0, "low": 1630.39, "close": 1657.95, "volume": 1595.02324, "close_time": 1661281199999}, {"open_time": 1661281200000, "open": 1658.0, "high": 1660.33, "low": 1646.76, "close": 1652.27, "volume": 1059.26298, "close_time": 1661284799999}, {"open_time": 1661284800000, "open": 1649.93, "high": 1663.68, "low": 1642.49, "close": 1650.35, "volume": 381.38676, "close_time": 1661288399999}, {"open_time": 1661288400000, "open": 1647.72, "high": 1651.51, "low": 1642.69, "close": 1646.83, "volume": 24.87858, "close_time": 1661291999999}, {"open_time": 1661292000000, "open": 1646.72, "high": 1661.27, "low": 1646.42, "close": 1656.32, "volume": 162.93664, "close_time": 1661295599999}, {"open_time": 1661295600000, "open": 1654.65, "high": 1672.53, "low": 1651.17, "close": 1665.01, "volume": 1863.77644, "close_time": 1661299199999}, {"open_time": 1661299200000, "open": 1665.61, "high": 1666.19, "low": 1632.3, "close": 1639.68, "volume": 429.34739, "close_time": 1661302799999}, {"open_time": 1661302800000, "open": 1639.58, "high": 1642.63, "low": 1612.74, "close": 1614.21, "volume": 342.96516, "close_time": 1661306399999}, {"open_time": 1661306400000, "open": 1616.8, "high": 1633.65, "low": 1608.56, "close": 1611.26, "volume": 1288.44638, "close_time": 1661309999999}, {"open_time": 1661310000000, "open": 1612.05, "high": 1617.41, "low": 1605.48, "close": 1614.36, "volume": 178.29527, "close_time": 1661313599999}, {"open_time": 1661313600000, "open": 1614.9, "high": 1626.52, "low": 1611.32, "close": 1623.86, "volume": 1006.10738, "close_time": 1661317199999}, {"open_time": 1661317200000, "open": 1624.62, "high": 1647.41, "low": 1621.5, "close": 1638.49, "volume": 372.64839, "close_time": 1661320799999}, {"open_time": 1661320800000, "open": 1639.27, "high": 1647.01, "low": 1631.56, "close": 1645.88, "volume": 232.4307, "close_time": 1661324399999}, {"open_time": 1661324400000, "open": 1644.8, "high": 1649.16, "low": 1622.16, "close": 1626.28, "volume": 1057.28266, "close_time": 1661327999999}, {"open_time": 1661328000000, "open": 1626.62, "high": 1644.42, "low": 1626.47, "close": 1633.83, "volume": 542.07204, "close_time": 1661331599999}, {"open_time": 1661331600000, "open": 1633.41, "high": 1642.4, "low": 1633.41, "close": 1635.59, "volume": 104.92652, "close_time": 1661335199999}, {"open_time": 1661335200000, "open": 1636.8, "high": 1644.42, "low": 1627.69, "close": 1629.84, "volume": 1036.15016, "close_time": 1661338799999}, {"open_time": 1661338800000, "open": 1629.14, "high": 1653.17, "low": 1629.14, "close": 1652.58, "volume": 279.19042, "close_time": 1661342399999}, {"open_time": 1661342400000, "open": 1652.06, "high": 1660.26, "low": 1646.21, "close": 1657.47, "volume": 420.17142, "close_time": 1661345999999}, {"open_time": 1661346000000, "open": 1658.33, "high": 1660.11, "low": 1643.86, "close": 1650.1, "volume": 1226.44828, "close_time": 1661349599999}, {"open_time": 1661349600000, "open": 1649.04, "high": 1663.0, "low": 1643.01, "close": 1649.4, "volume": 2094.7507, "close_time": 1661353199999}, {"open_time": 1661353200000, "open": 1649.64, "high": 1688.01, "low": 1646.54, "close": 1684.97, "volume": 584.11595, "close_time": 1661356799999}, {"open_time": 1661356800000, "open": 1684.42, "high": 1693.7, "low": 1673.59, "close": 1679.68, "volume": 402.55061, "close_time": 1661360399999}, {"open_time": 1661360400000, "open": 1678.52, "high": 1680.78, "low": 1664.31, "close": 1666.53, "volume": 175.01017, "close_time": 1661363999999}, {"open_time": 1661364000000, "open": 1669.47, "high": 1675.0, "low": 1666.23, "close": 1668.12, "volume": 85.86999, "close_time": 1661367599999}, {"open_time": 1661367600000, "open": 1669.24, "high": 1690.53, "low": 1669.24, "close": 1677.52, "volume": 146.98224, "close_time": 1661371199999}, {"open_time": 1661371200000, "open": 1677.38, "high": 1686.43, "low": 1674.68, "close": 1683.81, "volume": 98.06681, "close_time": 1661374799999}, {"open_time": 1661374800000, "open": 1681.5, "high": 1683.14, "low": 1668.72, "close": 1668.72, "volume": 139.61805, "close_time": 1661378399999}, {"open_time": 1661378400000, "open": 1672.11, "high": 1676.92, "low": 1657.39, "close": 1659.96, "volume": 1441.92159, "close_time": 1661381999999}, {"open_time": 1661382000000, "open": 1660.3, "high": 1668.03, "low": 1652.44, "close": 1656.41, "volume": 108.04868, "close_time": 1661385599999}, {"open_time": 1661385600000, "open": 1655.82, "high": 1672.66, "low": 1653.99, "close": 1671.95, "volume": 308.25659, "close_time": 1661389199999}, {"open_time": 1661389200000, "open": 1668.78, "high": 1684.25, "low": 1666.26, "close": 1675.92, "volume": 1049.85807, "close_time": 1661392799999}, {"open_time": 1661392800000, "open": 1674.32, "high": 1678.85, "low": 1671.75, "close": 1675.06, "volume": 230.7543, "close_time": 1661396399999}, {"open_time": 1661396400000, "open": 1678.68, "high": 1683.25, "low": 1665.1, "close": 1670.16, "volume": 208.50619, "close_time": 1661399999999}, {"open_time": 1661400000000, "open": 1670.05, "high": 1679.58, "low": 1669.76, "close": 1676.9, "volume": 105.79773, "close_time": 1661403599999}, {"open_time": 1661403600000, "open": 1677.9, "high": 1681.26, "low": 1673.76, "close": 1679.0, "volume": 45.66025, "close_time": 1661407199999}, {"open_time": 1661407200000, "open": 1678.35, "high": 1707.55, "low": 1678.03, "close": 1703.06, "volume": 1070.29809, "close_time": 1661410799999}, {"open_time": 1661410800000, "open": 1703.57, "high": 1712.42, "low": 1698.22, "close": 1708.04, "volume": 264.72776, "close_time": 1661414399999}, {"open_time": 1661414400000, "open": 1709.18, "high": 1715.92, "low": 1705.0, "close": 1710.35, "volume": 150.1067, "close_time": 1661417999999}, {"open_time": 1661418000000, "open": 1707.31, "high": 1707.31, "low": 1698.15, "close": 1705.45, "volume": 191.21131, "close_time": 1661421599999}, {"open_time": 1661421600000, "open": 1705.42, "high": 1706.64, "low": 1694.87, "close": 1696.09, "volume": 72.4661, "close_time": 1661425199999}, {"open_time": 1661425200000, "open": 1694.6, "high": 1712.99, "low": 1694.47, "close": 1711.42, "volume": 82.83928, "close_time": 1661428799999}, {"open_time": 1661428800000, "open": 1711.03, "high": 1717.3, "low": 1700.13, "close": 1704.67, "volume": 249.04394, "close_time": 1661432399999}, {"open_time": 1661432400000, "open": 1704.4, "high": 1711.42, "low": 1697.26, "close": 1711.39, "volume": 245.14341, "close_time": 1661435999999}, {"open_time": 1661436000000, "open": 1711.66, "high": 1722.0, "low": 1704.96, "close": 1709.28, "volume": 309.52674, "close_time": 1661439599999}, {"open_time": 1661439600000, "open": 1709.02, "high": 1714.16, "low": 1687.54, "close": 1700.64, "volume": 209.65013, "close_time": 1661443199999}, {"open_time": 1661443200000, "open": 1699.68, "high": 1704.8, "low": 1690.69, "close": 1692.62, "volume": 961.33802, "close_time": 1661446799999}, {"open_time": 1661446800000, "open": 1695.86, "high": 1712.9, "low": 1694.87, "close": 1704.91, "volume": 296.49902, "close_time": 1661450399999}, {"open_time": 1661450400000, "open": 1706.36, "high": 1709.48, "low": 1695.86, "close": 1702.11, "volume": 333.52859, "close_time": 1661453999999}, {"open_time": 1661454000000, "open": 1703.03, "high": 1711.92, "low": 1701.21, "close": 1705.67, "volume": 83.42649, "close_time": 1661457599999}, {"open_time": 1661457600000, "open": 1706.72, "high": 1711.92, "low": 1700.79, "close": 1708.25, "volume": 152.5028, "close_time": 1661461199999}, {"open_time": 1661461200000, "open": 1708.23, "high": 1708.71, "low": 1696.44, "close": 1701.82, "volume": 71.28017, "close_time": 1661464799999}, {"open_time": 1661464800000, "open": 1700.4, "high": 1705.27, "low": 1693.54, "close": 1695.0, "volume": 85.15203, "close_time": 1661468399999}, {"open_time": 1661468400000, "open": 1695.01, "high": 1698.37, "low": 1684.28, "close": 1696.78, "volume": 213.76599, "close_time": 1661471999999}, {"open_time": 1661472000000, "open": 1694.24, "high": 1694.46, "low": 1671.98, "close": 1675.55, "volume": 1485.85702, "close_time": 1661475599999}, {"open_time": 1661475600000, "open": 1674.28, "high": 1685.87, "low": 1671.72, "close": 1685.05, "volume": 966.58207, "close_time": 1661479199999}, {"open_time": 1661479200000, "open": 1686.16, "high": 1690.45, "low": 1682.56, "close": 1690.45, "volume": 159.52468, "close_time": 1661482799999}, {"open_time": 1661482800000, "open": 1690.53, "high": 1690.53, "low": 1685.07, "close": 1688.65, "volume": 66.83024, "close_time": 1661486399999}, {"open_time": 1661486400000, "open": 1685.52, "high": 1686.91, "low": 1677.37, "close": 1684.86, "volume": 21.96013, "close_time": 1661489999999}, {"open_time": 1661490000000, "open": 1683.14, "high": 1683.14, "low": 1656.95, "close": 1661.52, "volume": 631.23703, "close_time": 1661493599999}, {"open_time": 1661493600000, "open": 1660.87, "high": 1664.9, "low": 1658.01, "close": 1660.24, "volume": 39.34313, "close_time": 1661497199999}, {"open_time": 1661497200000, "open": 1660.74, "high": 1661.78, "low": 1641.67, "close": 1660.85, "volume": 264.59548, "close_time": 1661500799999}, {"open_time": 1661500800000, "open": 1659.07, "high": 1667.53, "low": 1656.25, "close": 1660.86, "volume": 90.71864, "close_time": 1661504399999}, {"open_time": 1661504400000, "open": 1662.28, "high": 1663.87, "low": 1657.67, "close": 1658.72, "volume": 88.87893, "close_time": 1661507999999}, {"open_time": 1661508000000, "open": 1659.38, "high": 1660.17, "low": 1647.5, "close": 1648.65, "volume": 302.93423, "close_time": 1661511599999}, {"open_time": 1661511600000, "open": 1649.81, "high": 1651.73, "low": 1621.09, "close": 1628.82, "volume": 819.60325, "close_time": 1661515199999}, {"open_time": 1661515200000, "open": 1629.38, "high": 1681.4, "low": 1625.54, "close": 1680.71, "volume": 1489.89931, "close_time": 1661518799999}, {"open_time": 1661518800000, "open": 1681.64, "high": 1705.52, "low": 1673.4, "close": 1691.16, "volume": 1412.08896, "close_time": 1661522399999}, {"open_time": 1661522400000, "open": 1689.14, "high": 1701.43, "low": 1631.74, "close": 1636.62, "volume": 3458.20963, "close_time": 1661525999999}, {"open_time": 1661526000000, "open": 1633.81, "high": 1634.21, "low": 1585.96, "close": 1593.09, "volume": 2151.48035, "close_time": 1661529599999}, {"open_time": 1661529600000, "open": 1593.19, "high": 1599.47, "low": 1563.51, "close": 1580.88, "volume": 1480.37761, "close_time": 1661533199999}, {"open_time": 1661533200000, "open": 1581.2, "high": 1585.0, "low": 1566.32, "close": 1570.77, "volume": 225.15624, "close_time": 1661536799999}, {"open_time": 1661536800000, "open": 1568.34, "high": 1569.89, "low": 1539.26, "close": 1559.91, "volume": 1997.16677, "close_time": 1661540399999}, {"open_time": 1661540400000, "open": 1558.63, "high": 1564.14, "low": 1553.82, "close": 1559.7, "volume": 417.78959, "close_time": 1661543999999}, {"open_time": 1661544000000, "open": 1560.08, "high": 1569.01, "low": 1553.34, "close": 1557.02, "volume": 422.02499, "close_time": 1661547599999}, {"open_time": 1661547600000, "open": 1559.49, "high": 1560.39, "low": 1544.72, "close": 1558.94, "volume": 253.07872, "close_time": 1661551199999}, {"open_time": 1661551200000, "open": 1554.98, "high": 1561.27, "low": 1544.2, "close": 1549.18, "volume": 143.25023, "close_time": 1661554799999}, {"open_time": 1661554800000, "open": 1549.84, "high": 1550.57, "low": 1487.85, "close": 1508.68, "volume": 1484.25051, "close_time": 1661558399999}, {"open_time": 1661558400000, "open": 1506.92, "high": 1517.9, "low": 1493.87, "close": 1514.53, "volume": 416.70521, "close_time": 1661561999999}, {"open_time": 1661562000000, "open": 1515.99, "high": 1518.23, "low": 1507.72, "close": 1512.78, "volume": 85.74672, "close_time": 1661565599999}, {"open_time": 1661565600000, "open": 1509.14, "high": 1511.21, "low": 1484.04, "close": 1498.78, "volume": 741.9317, "close_time": 1661569199999}, {"open_time": 1661569200000, "open": 1497.52, "high": 1505.17, "low": 1490.68, "close": 1501.98, "volume": 398.56171, "close_time": 1661572799999}, {"open_time": 1661572800000, "open": 1502.16, "high": 1504.52, "low": 1491.97, "close": 1494.02, "volume": 434.56518, "close_time": 1661576399999}, {"open_time": 1661576400000, "open": 1493.78, "high": 1495.56, "low": 1471.03, "close": 1489.35, "volume": 796.84016, "close_time": 1661579999999}, {"open_time": 1661580000000, "open": 1486.74, "high": 1506.26, "low": 1485.7, "close": 1498.24, "volume": 287.55639, "close_time": 1661583599999}, {"open_time": 1661583600000, "open": 1498.42, "high": 1509.28, "low": 1488.54, "close": 1507.65, "volume": 421.99466, "close_time": 1661587199999}, {"open_time": 1661587200000, "open": 1507.94, "high": 1509.28, "low": 1499.41, "close": 1501.86, "volume": 336.765, "close_time": 1661590799999}, {"open_time": 1661590800000, "open": 1501.66, "high": 1504.04, "low": 1495.27, "close": 1500.14, "volume": 123.74398, "close_time": 1661594399999}, {"open_time": 1661594400000, "open": 1499.31, "high": 1511.87, "low": 1498.81, "close": 1504.17, "volume": 506.37037, "close_time": 1661597999999}, {"open_time": 1661598000000, "open": 1504.03, "high": 1509.61, "low": 1497.39, "close": 1506.68, "volume": 683.48752, "close_time": 1661601599999}, {"open_time": 1661601600000, "open": 1504.93, "high": 1509.7, "low": 1501.14, "close": 1502.75, "volume": 151.41082, "close_time": 1661605199999}, {"open_time": 1661605200000, "open": 1503.59, "high": 1506.17, "low": 1488.57, "close": 1499.47, "volume": 345.47933, "close_time": 1661608799999}, {"open_time": 1661608800000, "open": 1500.08, "high": 1502.69, "low": 1489.17, "close": 1490.6, "volume": 462.6299, "close_time": 1661612399999}, {"open_time": 1661612400000, "open": 1490.46, "high": 1491.99, "low": 1454.49, "close": 1472.07, "volume": 1237.96078, "close_time": 1661615999999}, {"open_time": 1661616000000, "open": 1469.42, "high": 1472.29, "low": 1448.45, "close": 1472.1, "volume": 1347.75956, "close_time": 1661619599999}, {"open_time": 1661619600000, "open": 1469.29, "high": 1483.92, "low": 1464.38, "close": 1471.16, "volume": 516.79787, "close_time": 1661623199999}, {"open_time": 1661623200000, "open": 1473.13, "high": 1477.36, "low": 1467.98, "close": 1468.12, "volume": 269.04645, "close_time": 1661626799999}, {"open_time": 1661626800000, "open": 1469.34, "high": 1483.4, "low": 1467.93, "close": 1479.71, "volume": 317.7454, "close_time": 1661630399999}, {"open_time": 1661630400000, "open": 1479.4, "high": 1481.92, "low": 1474.11, "close": 1480.18, "volume": 141.31603, "close_time": 1661633999999}, {"open_time": 1661634000000, "open": 1479.51, "high": 1479.94, "low": 1458.03, "close": 1465.08, "volume": 228.15266, "close_time": 1661637599999}, {"open_time": 1661637600000, "open": 1459.41, "high": 1498.0, "low": 1459.41, "close": 1485.54, "volume": 385.00335, "close_time": 1661641199999}, {"open_time": 1661641200000, "open": 1484.0, "high": 1498.27, "low": 1481.45, "close": 1492.75, "volume": 153.54026, "close_time": 1661644799999}, {"open_time": 1661644800000, "open": 1491.44, "high": 1494.43, "low": 1477.53, "close": 1484.66, "volume": 88.87317, "close_time": 1661648399999}, {"open_time": 1661648400000, "open": 1487.02, "high": 1499.17, "low": 1482.51, "close": 1493.49, "volume": 110.41093, "close_time": 1661651999999}, {"open_time": 1661652000000, "open": 1494.37, "high": 1510.58, "low": 1494.04, "close": 1496.02, "volume": 231.32109, "close_time": 1661655599999}, {"open_time": 1661655600000, "open": 1494.24, "high": 1500.44, "low": 1489.91, "close": 1491.83, "volume": 81.049, "close_time": 1661659199999}, {"open_time": 1661659200000, "open": 1492.05, "high": 1492.18, "low": 1483.69, "close": 1485.02, "volume": 220.46159, "close_time": 1661662799999}, {"open_time": 1661662800000, "open": 1487.26, "high": 1495.16, "low": 1482.28, "close": 1495.16, "volume": 156.34658, "close_time": 1661666399999}, {"open_time": 1661666400000, "open": 1495.23, "high": 1496.73, "low": 1492.18, "close": 1495.08, "volume": 30.6809, "close_time": 1661669999999}, {"open_time": 1661670000000, "open": 1493.2, "high": 1502.51, "low": 1492.28, "close": 1496.26, "volume": 185.9039, "close_time": 1661673599999}, {"open_time": 1661673600000, "open": 1497.66, "high": 1503.86, "low": 1489.17, "close": 1493.44, "volume": 376.1437, "close_time": 1661677199999}, {"open_time": 1661677200000, "open": 1492.45, "high": 1493.79, "low": 1486.62, "close": 1491.9, "volume": 71.86609, "close_time": 1661680799999}, {"open_time": 1661680800000, "open": 1489.62, "high": 1490.64, "low": 1482.64, "close": 1483.55, "volume": 42.83028, "close_time": 1661684399999}, {"open_time": 1661684400000, "open": 1484.27, "high": 1487.49, "low": 1476.17, "close": 1485.78, "volume": 138.25479, "close_time": 1661687999999}, {"open_time": 1661688000000, "open": 1487.72, "high": 1488.33, "low": 1467.56, "close": 1470.0, "volume": 153.28569, "close_time": 1661691599999}, {"open_time": 1661691600000, "open": 1468.78, "high": 1478.01, "low": 1467.77, "close": 1473.64, "volume": 115.11497, "close_time": 1661695199999}, {"open_time": 1661695200000, "open": 1474.51, "high": 1483.74, "low": 1460.42, "close": 1475.03, "volume": 196.91484, "close_time": 1661698799999}, {"open_time": 1661698800000, "open": 1477.01, "high": 1488.3, "low": 1476.4, "close": 1487.35, "volume": 71.83388, "close_time": 1661702399999}, {"open_time": 1661702400000, "open": 1488.32, "high": 1496.51, "low": 1480.12, "close": 1481.04, "volume": 326.35774, "close_time": 1661705999999}, {"open_time": 1661706000000, "open": 1481.41, "high": 1489.64, "low": 1479.29, "close": 1484.99, "volume": 435.63766, "close_time": 1661709599999}, {"open_time": 1661709600000, "open": 1483.13, "high": 1493.16, "low": 1483.13, "close": 1487.77, "volume": 39.42253, "close_time": 1661713199999}, {"open_time": 1661713200000, "open": 1490.12, "high": 1494.73, "low": 1481.96, "close": 1485.91, "volume": 132.03272, "close_time": 1661716799999}, {"open_time": 1661716800000, "open": 1484.59, "high": 1491.94, "low": 1483.08, "close": 1484.28, "volume": 224.1248, "close_time": 1661720399999}, {"open_time": 1661720400000, "open": 1483.38, "high": 1491.72, "low": 1471.75, "close": 1478.15, "volume": 389.35425, "close_time": 1661723999999}, {"open_time": 1661724000000, "open": 1476.3, "high": 1480.0, "low": 1461.89, "close": 1463.46, "volume": 589.40668, "close_time": 1661727599999}, {"open_time": 1661727600000, "open": 1462.45, "high": 1466.5, "low": 1424.5, "close": 1424.7, "volume": 466.34345, "close_time": 1661731199999}, {"open_time": 1661731200000, "open": 1426.17, "high": 1446.86, "low": 1422.55, "close": 1431.33, "volume": 499.03623, "close_time": 1661734799999}, {"open_time": 1661734800000, "open": 1430.87, "high": 1439.68, "low": 1428.3, "close": 1439.68, "volume": 235.81969, "close_time": 1661738399999}, {"open_time": 1661738400000, "open": 1439.27, "high": 1449.24, "low": 1437.25, "close": 1445.99, "volume": 100.08381, "close_time": 1661741999999}, {"open_time": 1661742000000, "open": 1446.26, "high": 1462.0, "low": 1445.24, "close": 1454.9, "volume": 411.21797, "close_time": 1661745599999}, {"open_time": 1661745600000, "open": 1457.81, "high": 1461.37, "low": 1448.02, "close": 1448.97, "volume": 145.30873, "close_time": 1661749199999}, {"open_time": 1661749200000, "open": 1450.56, "high": 1452.54, "low": 1440.32, "close": 1440.32, "volume": 36.2037, "close_time": 1661752799999}, {"open_time": 1661752800000, "open": 1445.89, "high": 1457.63, "low": 1445.89, "close": 1453.72, "volume": 67.128, "close_time": 1661756399999}, {"open_time": 1661756400000, "open": 1453.99, "high": 1458.87, "low": 1446.89, "close": 1452.91, "volume": 45.56446, "close_time": 1661759999999}, {"open_time": 1661760000000, "open": 1454.91, "high": 1454.91, "low": 1444.0, "close": 1444.89, "volume": 54.97333, "close_time": 1661763599999}, {"open_time": 1661763600000, "open": 1445.1, "high": 1452.29, "low": 1445.1, "close": 1448.93, "volume": 98.23107, "close_time": 1661767199999}, {"open_time": 1661767200000, "open": 1453.28, "high": 1454.1, "low": 1445.99, "close": 1450.16, "volume": 131.5671, "close_time": 1661770799999}, {"open_time": 1661770800000, "open": 1450.39, "high": 1450.39, "low": 1442.53, "close": 1447.5, "volume": 172.9762, "close_time": 1661774399999}, {"open_time": 1661774400000, "open": 1448.9, "high": 1494.91, "low": 1448.45, "close": 1475.6, "volume": 446.10073, "close_time": 1661777999999}, {"open_time": 1661778000000, "open": 1476.26, "high": 1503.29, "low": 1475.29, "close": 1496.7, "volume": 554.79961, "close_time": 1661781599999}, {"open_time": 1661781600000, "open": 1496.7, "high": 1530.07, "low": 1496.05, "close": 1510.91, "volume": 948.0746, "close_time": 1661785199999}, {"open_time": 1661785200000, "open": 1509.98, "high": 1530.31, "low": 1509.98, "close": 1519.26, "volume": 451.23045, "close_time": 1661788799999}, {"open_time": 1661788800000, "open": 1522.01, "high": 1543.95, "low": 1521.2, "close": 1536.91, "volume": 467.01833, "close_time": 1661792399999}, {"open_time": 1661792400000, "open": 1537.31, "high": 1544.76, "low": 1523.36, "close": 1542.73, "volume": 444.49732, "close_time": 1661795999999}, {"open_time": 1661796000000, "open": 1543.78, "high": 1543.78, "low": 1528.46, "close": 1532.23, "volume": 561.00484, "close_time": 1661799599999}, {"open_time": 1661799600000, "open": 1534.88, "high": 1539.25, "low": 1526.15, "close": 1530.88, "volume": 140.36055, "close_time": 1661803199999}, {"open_time": 1661803200000, "open": 1531.6, "high": 1552.69, "low": 1529.05, "close": 1547.81, "volume": 710.36755, "close_time": 1661806799999}, {"open_time": 1661806800000, "open": 1546.41, "high": 1546.41, "low": 1539.12, "close": 1542.57, "volume": 126.06394, "close_time": 1661810399999}, {"open_time": 1661810400000, "open": 1546.33, "high": 1548.3, "low": 1536.66, "close": 1539.65, "volume": 109.11569, "close_time": 1661813999999}, {"open_time": 1661814000000, "open": 1540.66, "high": 1559.74, "low": 1530.94, "close": 1552.69, "volume": 706.43831, "close_time": 1661817599999}, {"open_time": 1661817600000, "open": 1552.2, "high": 1552.2, "low": 1537.7, "close": 1545.51, "volume": 442.5841, "close_time": 1661821199999}, {"open_time": 1661821200000, "open": 1545.07, "high": 1547.69, "low": 1523.85, "close": 1532.0, "volume": 689.97102, "close_time": 1661824799999}, {"open_time": 1661824800000, "open": 1531.27, "high": 1537.44, "low": 1527.12, "close": 1536.45, "volume": 262.58771, "close_time": 1661828399999}, {"open_time": 1661828400000, "open": 1536.45, "high": 1547.26, "low": 1531.48, "close": 1544.77, "volume": 290.92366, "close_time": 1661831999999}, {"open_time": 1661832000000, "open": 1543.12, "high": 1585.33, "low": 1543.12, "close": 1581.65, "volume": 1031.1154, "close_time": 1661835599999}, {"open_time": 1661835600000, "open": 1583.77, "high": 1590.37, "low": 1577.55, "close": 1582.58, "volume": 136.34056, "close_time": 1661839199999}, {"open_time": 1661839200000, "open": 1583.38, "high": 1588.62, "low": 1573.75, "close": 1577.06, "volume": 221.42265, "close_time": 1661842799999}, {"open_time": 1661842800000, "open": 1578.49, "high": 1600.21, "low": 1578.25, "close": 1587.19, "volume": 314.30189, "close_time": 1661846399999}, {"open_time": 1661846400000, "open": 1587.93, "high": 1596.26, "low": 1583.84, "close": 1586.52, "volume": 225.97734, "close_time": 1661849999999}, {"open_time": 1661850000000, "open": 1587.23, "high": 1594.03, "low": 1585.3, "close": 1591.68, "volume": 131.99549, "close_time": 1661853599999}, {"open_time": 1661853600000, "open": 1592.14, "high": 1605.53, "low": 1577.03, "close": 1585.09, "volume": 515.42038, "close_time": 1661857199999}, {"open_time": 1661857200000, "open": 1585.12, "high": 1588.39, "low": 1579.75, "close": 1585.08, "volume": 158.36816, "close_time": 1661860799999}, {"open_time": 1661860800000, "open": 1585.3, "high": 1594.27, "low": 1563.86, "close": 1573.8, "volume": 670.96117, "close_time": 1661864399999}, {"open_time": 1661864400000, "open": 1572.86, "high": 1582.86, "low": 1562.57, "close": 1565.84, "volume": 353.91584, "close_time": 1661867999999}, {"open_time": 1661868000000, "open": 1566.69, "high": 1571.18, "low": 1509.45, "close": 1522.04, "volume": 674.30923, "close_time": 1661871599999}, {"open_time": 1661871600000, "open": 1521.97, "high": 1535.9, "low": 1513.43, "close": 1527.95, "volume": 490.76017, "close_time": 1661875199999}, {"open_time": 1661875200000, "open": 1525.54, "high": 1537.62, "low": 1483.79, "close": 1486.49, "volume": 436.85955, "close_time": 1661878799999}, {"open_time": 1661878800000, "open": 1487.63, "high": 1492.81, "low": 1474.37, "close": 1487.33, "volume": 350.95007, "close_time": 1661882399999}, {"open_time": 1661882400000, "open": 1489.99, "high": 1509.48, "low": 1488.55, "close": 1506.92, "volume": 175.32856, "close_time": 1661885999999}, {"open_time": 1661886000000, "open": 1506.63, "high": 1568.68, "low": 1505.77, "close": 1544.9, "volume": 680.25179, "close_time": 1661889599999}, {"open_time": 1661889600000, "open": 1543.96, "high": 1565.56, "low": 1527.0, "close": 1557.0, "volume": 559.86567, "close_time": 1661893199999}, {"open_time": 1661893200000, "open": 1556.2, "high": 1557.24, "low": 1523.77, "close": 1536.46, "volume": 89.29982, "close_time": 1661896799999}, {"open_time": 1661896800000, "open": 1537.63, "high": 1548.41, "low": 1530.94, "close": 1543.93, "volume": 291.3135, "close_time": 1661900399999}, {"open_time": 1661900400000, "open": 1545.96, "high": 1548.31, "low": 1517.36, "close": 1523.5, "volume": 338.45949, "close_time": 1661903999999}, {"open_time": 1661904000000, "open": 1525.4, "high": 1555.04, "low": 1525.4, "close": 1553.22, "volume": 216.7967, "close_time": 1661907599999}, {"open_time": 1661907600000, "open": 1553.39, "high": 1591.16, "low": 1550.3, "close": 1583.19, "volume": 552.91092, "close_time": 1661911199999}, {"open_time": 1661911200000, "open": 1583.96, "high": 1600.0, "low": 1582.15, "close": 1591.76, "volume": 407.14647, "close_time": 1661914799999}, {"open_time": 1661914800000, "open": 1591.97, "high": 1615.5, "low": 1590.51, "close": 1606.16, "volume": 557.39677, "close_time": 1661918399999}, {"open_time": 1661918400000, "open": 1607.62, "high": 1618.9, "low": 1603.42, "close": 1606.21, "volume": 380.06843, "close_time": 1661921999999}, {"open_time": 1661922000000, "open": 1607.11, "high": 1614.16, "low": 1597.03, "close": 1605.1, "volume": 309.60892, "close_time": 1661925599999}, {"open_time": 1661925600000, "open": 1606.79, "high": 1615.14, "low": 1581.99, "close": 1582.12, "volume": 336.18298, "close_time": 1661929199999}, {"open_time": 1661929200000, "open": 1584.55, "high": 1592.27, "low": 1577.22, "close": 1584.36, "volume": 218.54254, "close_time": 1661932799999}, {"open_time": 1661932800000, "open": 1589.7, "high": 1598.01, "low": 1560.35, "close": 1575.1, "volume": 584.25223, "close_time": 1661936399999}, {"open_time": 1661936400000, "open": 1575.81, "high": 1577.9, "low": 1568.14, "close": 1571.59, "volume": 121.73501, "close_time": 1661939999999}, {"open_time": 1661940000000, "open": 1570.39, "high": 1607.2, "low": 1566.13, "close": 1598.08, "volume": 254.43856, "close_time": 1661943599999}, {"open_time": 1661943600000, "open": 1597.53, "high": 1603.06, "low": 1586.27, "close": 1593.59, "volume": 140.916, "close_time": 1661947199999}, {"open_time": 1661947200000, "open": 1595.42, "high": 1609.25, "low": 1578.43, "close": 1593.64, "volume": 273.15165, "close_time": 1661950799999}, {"open_time": 1661950800000, "open": 1593.25, "high": 1606.0, "low": 1580.58, "close": 1590.18, "volume": 266.98568, "close_time": 1661954399999}, {"open_time": 1661954400000, "open": 1590.01, "high": 1596.75, "low": 1565.2, "close": 1569.22, "volume": 228.46414, "close_time": 1661957999999}, {"open_time": 1661958000000, "open": 1566.59, "high": 1566.59, "low": 1535.74, "close": 1562.06, "volume": 418.02436, "close_time": 1661961599999}, {"open_time": 1661961600000, "open": 1560.77, "high": 1569.04, "low": 1545.14, "close": 1549.61, "volume": 146.36602, "close_time": 1661965199999}, {"open_time": 1661965200000, "open": 1550.04, "high": 1562.72, "low": 1529.1, "close": 1544.89, "volume": 196.15356, "close_time": 1661968799999}, {"open_time": 1661968800000, "open": 1544.0, "high": 1554.06, "low": 1538.56, "close": 1548.46, "volume": 204.16451, "close_time": 1661972399999}, {"open_time": 1661972400000, "open": 1548.47, "high": 1588.4, "low": 1548.14, "close": 1575.22, "volume": 380.45655, "close_time": 1661975999999}, {"open_time": 1661976000000, "open": 1575.15, "high": 1577.81, "low": 1564.93, "close": 1570.89, "volume": 127.62718, "close_time": 1661979599999}, {"open_time": 1661979600000, "open": 1571.73, "high": 1581.21, "low": 1566.51, "close": 1580.32, "volume": 74.44342, "close_time": 1661983199999}, {"open_time": 1661983200000, "open": 1575.2, "high": 1584.74, "low": 1554.94, "close": 1567.2, "volume": 144.70344, "close_time": 1661986799999}, {"open_time": 1661986800000, "open": 1564.97, "high": 1565.56, "low": 1542.78, "close": 1554.36, "volume": 194.04655, "close_time": 1661990399999}, {"open_time": 1661990400000, "open": 1553.81, "high": 1566.42, "low": 1535.13, "close": 1550.83, "volume": 360.53893, "close_time": 1661993999999}, {"open_time": 1661994000000, "open": 1551.01, "high": 1564.36, "low": 1548.41, "close": 1560.04, "volume": 139.95163, "close_time": 1661997599999}, {"open_time": 1661997600000, "open": 1560.31, "high": 1573.72, "low": 1551.63, "close": 1558.18, "volume": 391.79414, "close_time": 1662001199999}, {"open_time": 1662001200000, "open": 1556.52, "high": 1561.29, "low": 1538.01, "close": 1549.0, "volume": 377.65312, "close_time": 1662004799999}, {"open_time": 1662004800000, "open": 1550.02, "high": 1556.9, "low": 1542.46, "close": 1550.96, "volume": 113.92715, "close_time": 1662008399999}, {"open_time": 1662008400000, "open": 1551.26, "high": 1562.56, "low": 1548.46, "close": 1554.32, "volume": 295.48435, "close_time": 1662011999999}, {"open_time": 1662012000000, "open": 1550.67, "high": 1555.68, "low": 1544.21, "close": 1550.09, "volume": 203.73387, "close_time": 1662015599999}, {"open_time": 1662015600000, "open": 1549.73, "high": 1549.73, "low": 1531.02, "close": 1543.12, "volume": 190.20185, "close_time": 1662019199999}, {"open_time": 1662019200000, "open": 1543.18, "high": 1549.48, "low": 1533.66, "close": 1548.32, "volume": 82.33748, "close_time": 1662022799999}, {"open_time": 1662022800000, "open": 1547.64, "high": 1553.97, "low": 1538.9, "close": 1550.0, "volume": 121.13885, "close_time": 1662026399999}, {"open_time": 1662026400000, "open": 1550.74, "high": 1567.3, "low": 1548.35, "close": 1565.62, "volume": 127.342, "close_time": 1662029999999}, {"open_time": 1662030000000, "open": 1566.05, "high": 1585.81, "low": 1560.15, "close": 1577.52, "volume": 327.47869, "close_time": 1662033599999}, {"open_time": 1662033600000, "open": 1578.8, "high": 1580.75, "low": 1552.82, "close": 1567.43, "volume": 235.64708, "close_time": 1662037199999}, {"open_time": 1662037200000, "open": 1563.73, "high": 1575.65, "low": 1556.0, "close": 1567.67, "volume": 197.30361, "close_time": 1662040799999}, {"open_time": 1662040800000, "open": 1566.45, "high": 1569.5, "low": 1516.61, "close": 1519.65, "volume": 768.03124, "close_time": 1662044399999}, {"open_time": 1662044400000, "open": 1517.94, "high": 1546.2, "low": 1513.11, "close": 1533.57, "volume": 234.71104, "close_time": 1662047999999}, {"open_time": 1662048000000, "open": 1535.49, "high": 1541.27, "low": 1524.12, "close": 1539.1, "volume": 661.04081, "close_time": 1662051599999}, {"open_time": 1662051600000, "open": 1539.67, "high": 1568.79, "low": 1537.27, "close": 1556.06, "volume": 359.081, "close_time": 1662055199999}, {"open_time": 1662055200000, "open": 1555.35, "high": 1572.79, "low": 1553.36, "close": 1560.0, "volume": 291.34457, "close_time": 1662058799999}, {"open_time": 1662058800000, "open": 1560.12, "high": 1569.5, "low": 1557.08, "close": 1564.45, "volume": 137.86668, "close_time": 1662062399999}, {"open_time": 1662062400000, "open": 1564.96, "high": 1584.76, "low": 1563.11, "close": 1579.82, "volume": 346.31761, "close_time": 1662065999999}, {"open_time": 1662066000000, "open": 1581.23, "high": 1594.27, "low": 1577.38, "close": 1581.35, "volume": 330.27701, "close_time": 1662069599999}, {"open_time": 1662069600000, "open": 1584.06, "high": 1598.46, "low": 1583.18, "close": 1586.63, "volume": 126.33567, "close_time": 1662073199999}, {"open_time": 1662073200000, "open": 1586.63, "high": 1589.72, "low": 1581.59, "close": 1585.06, "volume": 33.42031, "close_time": 1662076799999}, {"open_time": 1662076800000, "open": 1586.38, "high": 1586.38, "low": 1572.82, "close": 1581.72, "volume": 42.38223, "close_time": 1662080399999}, {"open_time": 1662080400000, "open": 1581.39, "high": 1583.63, "low": 1571.76, "close": 1578.56, "volume": 55.13425, "close_time": 1662083999999}, {"open_time": 1662084000000, "open": 1579.04, "high": 1582.86, "low": 1568.19, "close": 1578.21, "volume": 189.40348, "close_time": 1662087599999}, {"open_time": 1662087600000, "open": 1577.93, "high": 1605.61, "low": 1577.93, "close": 1596.36, "volume": 350.01888, "close_time": 1662091199999}, {"open_time": 1662091200000, "open": 1596.04, "high": 1610.9, "low": 1591.94, "close": 1593.73, "volume": 157.3138, "close_time": 1662094799999}, {"open_time": 1662094800000, "open": 1594.06, "high": 1594.52, "low": 1586.95, "close": 1592.08, "volume": 178.24592, "close_time": 1662098399999}, {"open_time": 1662098400000, "open": 1592.0, "high": 1592.48, "low": 1578.78, "close": 1587.16, "volume": 56.15584, "close_time": 1662101999999}, {"open_time": 1662102000000, "open": 1588.72, "high": 1596.26, "low": 1582.29, "close": 1594.59, "volume": 51.58614, "close_time": 1662105599999}, {"open_time": 1662105600000, "open": 1594.67, "high": 1597.14, "low": 1585.07, "close": 1590.37, "volume": 129.38775, "close_time": 1662109199999}, {"open_time": 1662109200000, "open": 1589.22, "high": 1597.14, "low": 1586.52, "close": 1594.63, "volume": 22.32878, "close_time": 1662112799999}, {"open_time": 1662112800000, "open": 1596.41, "high": 1602.67, "low": 1583.01, "close": 1589.79, "volume": 64.47093, "close_time": 1662116399999}, {"open_time": 1662116400000, "open": 1586.85, "high": 1593.77, "low": 1582.43, "close": 1592.75, "volume": 72.53383, "close_time": 1662119999999}, {"open_time": 1662120000000, "open": 1594.66, "high": 1641.77, "low": 1587.28, "close": 1623.63, "volume": 1414.97738, "close_time": 1662123599999}, {"open_time": 1662123600000, "open": 1624.26, "high": 1645.29, "low": 1621.53, "close": 1628.51, "volume": 459.40114, "close_time": 1662127199999}, {"open_time": 1662127200000, "open": 1629.48, "high": 1648.18, "low": 1623.1, "close": 1638.01, "volume": 222.02992, "close_time": 1662130799999}, {"open_time": 1662130800000, "open": 1637.6, "high": 1644.53, "low": 1629.94, "close": 1637.38, "volume": 143.80366, "close_time": 1662134399999}, {"open_time": 1662134400000, "open": 1636.47, "high": 1639.03, "low": 1605.35, "close": 1609.87, "volume": 197.62653, "close_time": 1662137999999}, {"open_time": 1662138000000, "open": 1609.8, "high": 1612.39, "low": 1580.27, "close": 1582.37, "volume": 401.73699, "close_time": 1662141599999}, {"open_time": 1662141600000, "open": 1583.0, "high": 1588.95, "low": 1571.05, "close": 1577.37, "volume": 362.58475, "close_time": 1662145199999}, {"open_time": 1662145200000, "open": 1578.38, "high": 1580.92, "low": 1547.78, "close": 1561.85, "volume": 377.07578, "close_time": 1662148799999}, {"open_time": 1662148800000, "open": 1561.16, "high": 1569.09, "low": 1550.43, "close": 1568.65, "volume": 235.19359, "close_time": 1662152399999}, {"open_time": 1662152400000, "open": 1568.52, "high": 1585.16, "low": 1568.49, "close": 1577.6, "volume": 114.94458, "close_time": 1662155999999}, {"open_time": 1662156000000, "open": 1578.53, "high": 1586.3, "low": 1567.66, "close": 1580.99, "volume": 219.99798, "close_time": 1662159599999}, {"open_time": 1662159600000, "open": 1577.65, "high": 1580.99, "low": 1572.79, "close": 1575.99, "volume": 48.61289, "close_time": 1662163199999}, {"open_time": 1662163200000, "open": 1574.15, "high": 1581.98, "low": 1566.24, "close": 1577.01, "volume": 252.41059, "close_time": 1662166799999}, {"open_time": 1662166800000, "open": 1577.62, "high": 1577.62, "low": 1567.88, "close": 1572.63, "volume": 138.58633, "close_time": 1662170399999}, {"open_time": 1662170400000, "open": 1573.32, "high": 1573.32, "low": 1561.86, "close": 1567.02, "volume": 93.76417, "close_time": 1662173999999}, {"open_time": 1662174000000, "open": 1566.84, "high": 1566.85, "low": 1555.59, "close": 1562.02, "volume": 135.58662, "close_time": 1662177599999}, {"open_time": 1662177600000, "open": 1559.68, "high": 1567.05, "low": 1558.53, "close": 1562.92, "volume": 33.48668, "close_time": 1662181199999}, {"open_time": 1662181200000, "open": 1565.98, "high": 1572.57, "low": 1565.98, "close": 1570.58, "volume": 100.95576, "close_time": 1662184799999}, {"open_time": 1662184800000, "open": 1571.45, "high": 1571.52, "low": 1558.66, "close": 1565.36, "volume": 105.07908, "close_time": 1662188399999}, {"open_time": 1662188400000, "open": 1566.48, "high": 1566.48, "low": 1534.74, "close": 1545.05, "volume": 396.27683, "close_time": 1662191999999}, {"open_time": 1662192000000, "open": 1542.04, "high": 1552.34, "low": 1540.66, "close": 1546.16, "volume": 165.7554, "close_time": 1662195599999}, {"open_time": 1662195600000, "open": 1544.78, "high": 1554.27, "low": 1539.9, "close": 1551.03, "volume": 82.25295, "close_time": 1662199199999}, {"open_time": 1662199200000, "open": 1552.63, "high": 1559.8, "low": 1551.33, "close": 1556.15, "volume": 181.30978, "close_time": 1662202799999}, {"open_time": 1662202800000, "open": 1555.68, "high": 1555.68, "low": 1544.2, "close": 1550.19, "volume": 226.57223, "close_time": 1662206399999}, {"open_time": 1662206400000, "open": 1548.18, "high": 1558.18, "low": 1547.05, "close": 1557.28, "volume": 85.66687, "close_time": 1662209999999}, {"open_time": 1662210000000, "open": 1558.3, "high": 1565.61, "low": 1554.21, "close": 1560.97, "volume": 123.76447, "close_time": 1662213599999}, {"open_time": 1662213600000, "open": 1559.34, "high": 1559.34, "low": 1546.21, "close": 1549.15, "volume": 197.21986, "close_time": 1662217199999}, {"open_time": 1662217200000, "open": 1548.48, "high": 1553.04, "low": 1544.17, "close": 1548.59, "volume": 44.87962, "close_time": 1662220799999}, {"open_time": 1662220800000, "open": 1548.91, "high": 1555.0, "low": 1546.3, "close": 1550.8, "volume": 60.47186, "close_time": 1662224399999}, {"open_time": 1662224400000, "open": 1550.91, "high": 1555.44, "low": 1546.5, "close": 1555.38, "volume": 20.70351, "close_time": 1662227999999}, {"open_time": 1662228000000, "open": 1555.15, "high": 1557.33, "low": 1549.69, "close": 1551.16, "volume": 78.73894, "close_time": 1662231599999}, {"open_time": 1662231600000, "open": 1549.94, "high": 1563.29, "low": 1536.48, "close": 1547.61, "volume": 244.00539, "close_time": 1662235199999}, {"open_time": 1662235200000, "open": 1548.26, "high": 1553.21, "low": 1547.0, "close": 1551.34, "volume": 59.39591, "close_time": 1662238799999}, {"open_time": 1662238800000, "open": 1553.15, "high": 1555.75, "low": 1551.53, "close": 1551.53, "volume": 54.59071, "close_time": 1662242399999}, {"open_time": 1662242400000, "open": 1552.59, "high": 1560.33, "low": 1552.59, "close": 1555.69, "volume": 47.19628, "close_time": 1662245999999}, {"open_time": 1662246000000, "open": 1556.09, "high": 1556.92, "low": 1550.58, "close": 1556.14, "volume": 5.11095, "close_time": 1662249599999}, {"open_time": 1662249600000, "open": 1555.7, "high": 1560.8, "low": 1554.69, "close": 1559.3, "volume": 30.19782, "close_time": 1662253199999}, {"open_time": 1662253200000, "open": 1559.89, "high": 1560.29, "low": 1553.99, "close": 1554.24, "volume": 21.08392, "close_time": 1662256799999}, {"open_time": 1662256800000, "open": 1553.74, "high": 1557.24, "low": 1553.74, "close": 1553.97, "volume": 10.04778, "close_time": 1662260399999}, {"open_time": 1662260400000, "open": 1555.68, "high": 1555.68, "low": 1548.19, "close": 1550.96, "volume": 8.41283, "close_time": 1662263999999}, {"open_time": 1662264000000, "open": 1552.25, "high": 1556.54, "low": 1550.12, "close": 1556.47, "volume": 82.01455, "close_time": 1662267599999}, {"open_time": 1662267600000, "open": 1555.96, "high": 1556.73, "low": 1552.43, "close": 1552.43, "volume": 14.56107, "close_time": 1662271199999}, {"open_time": 1662271200000, "open": 1553.17, "high": 1554.19, "low": 1543.41, "close": 1548.06, "volume": 71.57677, "close_time": 1662274799999}, {"open_time": 1662274800000, "open": 1548.03, "high": 1549.95, "low": 1543.44, "close": 1545.23, "volume": 74.31973, "close_time": 1662278399999}, {"open_time": 1662278400000, "open": 1544.4, "high": 1556.06, "low": 1541.73, "close": 1552.31, "volume": 215.58426, "close_time": 1662281999999}, {"open_time": 1662282000000, "open": 1554.92, "high": 1560.78, "low": 1553.94, "close": 1556.7, "volume": 45.53716, "close_time": 1662285599999}, {"open_time": 1662285600000, "open": 1552.84, "high": 1556.55, "low": 1552.55, "close": 1555.67, "volume": 7.4053, "close_time": 1662289199999}, {"open_time": 1662289200000, "open": 1554.74, "high": 1564.07, "low": 1552.01, "close": 1564.07, "volume": 34.45316, "close_time": 1662292799999}, {"open_time": 1662292800000, "open": 1564.07, "high": 1582.68, "low": 1556.39, "close": 1571.0, "volume": 261.69702, "close_time": 1662296399999}, {"open_time": 1662296400000, "open": 1571.49, "high": 1571.49, "low": 1547.03, "close": 1549.38, "volume": 187.8739, "close_time": 1662299999999}, {"open_time": 1662300000000, "open": 1548.97, "high": 1554.87, "low": 1544.84, "close": 1552.26, "volume": 166.32987, "close_time": 1662303599999}, {"open_time": 1662303600000, "open": 1554.92, "high": 1561.46, "low": 1551.9, "close": 1560.51, "volume": 142.37925, "close_time": 1662307199999}, {"open_time": 1662307200000, "open": 1562.67, "high": 1570.89, "low": 1556.87, "close": 1568.46, "volume": 61.6749, "close_time": 1662310799999}, {"open_time": 1662310800000, "open": 1568.76, "high": 1575.65, "low": 1565.52, "close": 1568.76, "volume": 213.43759, "close_time": 1662314399999}, {"open_time": 1662314400000, "open": 1568.79, "high": 1572.12, "low": 1562.0, "close": 1565.62, "volume": 193.03274, "close_time": 1662317999999}, {"open_time": 1662318000000, "open": 1565.76, "high": 1569.87, "low": 1563.3, "close": 1567.08, "volume": 91.84413, "close_time": 1662321599999}, {"open_time": 1662321600000, "open": 1567.96, "high": 1572.56, "low": 1565.89, "close": 1571.47, "volume": 21.70201, "close_time": 1662325199999}, {"open_time": 1662325200000, "open": 1572.27, "high": 1581.13, "low": 1565.2, "close": 1574.84, "volume": 56.22226, "close_time": 1662328799999}, {"open_time": 1662328800000, "open": 1571.52, "high": 1571.89, "low": 1564.8, "close": 1567.55, "volume": 39.20154, "close_time": 1662332399999}, {"open_time": 1662332400000, "open": 1568.18, "high": 1580.13, "low": 1566.87, "close": 1577.48, "volume": 205.1667, "close_time": 1662335999999}, {"open_time": 1662336000000, "open": 1579.12, "high": 1591.95, "low": 1571.48, "close": 1576.05, "volume": 697.61137, "close_time": 1662339599999}, {"open_time": 1662339600000, "open": 1576.05, "high": 1582.86, "low": 1571.03, "close": 1572.94, "volume": 178.2997, "close_time": 1662343199999}, {"open_time": 1662343200000, "open": 1573.84, "high": 1578.15, "low": 1569.29, "close": 1576.05, "volume": 167.48829, "close_time": 1662346799999}, {"open_time": 1662346800000, "open": 1573.49, "high": 1577.82, "low": 1570.77, "close": 1574.91, "volume": 110.38192, "close_time": 1662350399999}, {"open_time": 1662350400000, "open": 1575.91, "high": 1579.23, "low": 1572.32, "close": 1577.83, "volume": 181.18747, "close_time": 1662353999999}, {"open_time": 1662354000000, "open": 1577.6, "high": 1577.6, "low": 1557.69, "close": 1562.15, "volume": 158.27749, "close_time": 1662357599999}, {"open_time": 1662357600000, "open": 1561.31, "high": 1570.12, "low": 1560.38, "close": 1567.59, "volume": 55.6104, "close_time": 1662361199999}, {"open_time": 1662361200000, "open": 1568.29, "high": 1568.29, "low": 1558.19, "close": 1562.45, "volume": 43.38724, "close_time": 1662364799999}, {"open_time": 1662364800000, "open": 1560.95, "high": 1567.17, "low": 1558.9, "close": 1566.23, "volume": 147.96143, "close_time": 1662368399999}, {"open_time": 1662368400000, "open": 1566.36, "high": 1567.98, "low": 1560.33, "close": 1565.79, "volume": 54.255, "close_time": 1662371999999}, {"open_time": 1662372000000, "open": 1564.16, "high": 1568.51, "low": 1558.27, "close": 1562.5, "volume": 62.64145, "close_time": 1662375599999}, {"open_time": 1662375600000, "open": 1562.72, "high": 1568.04, "low": 1560.74, "close": 1566.68, "volume": 96.21864, "close_time": 1662379199999}, {"open_time": 1662379200000, "open": 1567.75, "high": 1576.19, "low": 1562.78, "close": 1572.2, "volume": 155.70447, "close_time": 1662382799999}, {"open_time": 1662382800000, "open": 1573.98, "high": 1581.94, "low": 1570.62, "close": 1572.83, "volume": 82.35545, "close_time": 1662386399999}, {"open_time": 1662386400000, "open": 1574.43, "high": 1592.36, "low": 1574.04, "close": 1590.14, "volume": 308.37506, "close_time": 1662389999999}, {"open_time": 1662390000000, "open": 1591.31, "high": 1605.6, "low": 1591.31, "close": 1600.73, "volume": 617.56805, "close_time": 1662393599999}, {"open_time": 1662393600000, "open": 1601.24, "high": 1609.38, "low": 1595.58, "close": 1599.59, "volume": 284.31968, "close_time": 1662397199999}, {"open_time": 1662397200000, "open": 1599.55, "high": 1600.0, "low": 1589.21, "close": 1594.83, "volume": 385.22051, "close_time": 1662400799999}, {"open_time": 1662400800000, "open": 1594.75, "high": 1598.44, "low": 1575.99, "close": 1586.7, "volume": 319.52823, "close_time": 1662404399999}, {"open_time": 1662404400000, "open": 1586.43, "high": 1590.98, "low": 1583.97, "close": 1586.19, "volume": 218.48979, "close_time": 1662407999999}, {"open_time": 1662408000000, "open": 1586.19, "high": 1599.62, "low": 1586.19, "close": 1598.35, "volume": 148.6841, "close_time": 1662411599999}, {"open_time": 1662411600000, "open": 1598.0, "high": 1604.25, "low": 1592.05, "close": 1597.98, "volume": 83.47133, "close_time": 1662415199999}, {"open_time": 1662415200000, "open": 1597.1, "high": 1606.17, "low": 1593.36, "close": 1606.17, "volume": 99.75915, "close_time": 1662418799999}, {"open_time": 1662418800000, "open": 1606.17, "high": 1630.0, "low": 1600.27, "close": 1617.1, "volume": 421.65403, "close_time": 1662422399999}, {"open_time": 1662422400000, "open": 1617.25, "high": 1672.65, "low": 1615.8, "close": 1661.71, "volume": 931.47568, "close_time": 1662425999999}, {"open_time": 1662426000000, "open": 1662.82, "high": 1675.58, "low": 1639.29, "close": 1639.66, "volume": 538.47483, "close_time": 1662429599999}, {"open_time": 1662429600000, "open": 1638.9, "high": 1646.72, "low": 1625.4, "close": 1643.7, "volume": 580.6429, "close_time": 1662433199999}, {"open_time": 1662433200000, "open": 1645.15, "high": 1645.56, "low": 1627.85, "close": 1639.59, "volume": 259.2388, "close_time": 1662436799999}, {"open_time": 1662436800000, "open": 1640.64, "high": 1653.36, "low": 1638.58, "close": 1642.01, "volume": 402.5294, "close_time": 1662440399999}, {"open_time": 1662440400000, "open": 1639.37, "high": 1663.84, "low": 1637.07, "close": 1651.86, "volume": 557.12786, "close_time": 1662443999999}, {"open_time": 1662444000000, "open": 1652.89, "high": 1677.4, "low": 1650.45, "close": 1666.2, "volume": 451.99401, "close_time": 1662447599999}, {"open_time": 1662447600000, "open": 1666.09, "high": 1672.38, "low": 1654.36, "close": 1658.23, "volume": 283.21495, "close_time": 1662451199999}, {"open_time": 1662451200000, "open": 1659.01, "high": 1668.03, "low": 1653.59, "close": 1664.62, "volume": 457.39655, "close_time": 1662454799999}, {"open_time": 1662454800000, "open": 1664.34, "high": 1664.79, "low": 1647.5, "close": 1653.92, "volume": 75.08842, "close_time": 1662458399999}, {"open_time": 1662458400000, "open": 1658.32, "high": 1668.31, "low": 1652.59, "close": 1663.73, "volume": 151.29388, "close_time": 1662461999999}, {"open_time": 1662462000000, "open": 1665.06, "high": 1677.77, "low": 1660.55, "close": 1669.33, "volume": 105.22391, "close_time": 1662465599999}, {"open_time": 1662465600000, "open": 1671.27, "high": 1686.71, "low": 1665.4, "close": 1665.4, "volume": 437.23214, "close_time": 1662469199999}, {"open_time": 1662469200000, "open": 1666.99, "high": 1671.19, "low": 1639.62, "close": 1648.73, "volume": 376.07139, "close_time": 1662472799999}, {"open_time": 1662472800000, "open": 1648.68, "high": 1669.37, "low": 1636.2, "close": 1665.69, "volume": 442.72494, "close_time": 1662476399999}, {"open_time": 1662476400000, "open": 1666.22, "high": 1673.01, "low": 1660.0, "close": 1669.65, "volume": 233.40829, "close_time": 1662479999999}, {"open_time": 1662480000000, "open": 1669.09, "high": 1674.32, "low": 1651.23, "close": 1663.81, "volume": 194.82552, "close_time": 1662483599999}, {"open_time": 1662483600000, "open": 1662.47, "high": 1662.85, "low": 1572.75, "close": 1588.63, "volume": 2094.37152, "close_time": 1662487199999}, {"open_time": 1662487200000, "open": 1587.35, "high": 1592.66, "low": 1565.45, "close": 1573.64, "volume": 917.49877, "close_time": 1662490799999}, {"open_time": 1662490800000, "open": 1573.44, "high": 1582.76, "low": 1563.35, "close": 1575.68, "volume": 323.40168, "close_time": 1662494399999}, {"open_time": 1662494400000, "open": 1576.77, "high": 1582.38, "low": 1554.62, "close": 1581.63, "volume": 734.34893, "close_time": 1662497999999}, {"open_time": 1662498000000, "open": 1581.92, "high": 1588.0, "low": 1578.67, "close": 1584.47, "volume": 154.85883, "close_time": 1662501599999}, {"open_time": 1662501600000, "open": 1585.02, "high": 1585.83, "low": 1575.59, "close": 1580.56, "volume": 94.25556, "close_time": 1662505199999}, {"open_time": 1662505200000, "open": 1580.11, "high": 1580.49, "low": 1557.08, "close": 1557.24, "volume": 157.74314, "close_time": 1662508799999}, {"open_time": 1662508800000, "open": 1559.71, "high": 1568.39, "low": 1523.01, "close": 1537.94, "volume": 487.86685, "close_time": 1662512399999}, {"open_time": 1662512400000, "open": 1538.66, "high": 1538.66, "low": 1521.64, "close": 1527.88, "volume": 156.91955, "close_time": 1662515999999}, {"open_time": 1662516000000, "open": 1526.45, "high": 1528.44, "low": 1490.84, "close": 1498.19, "volume": 509.37536, "close_time": 1662519599999}, {"open_time": 1662519600000, "open": 1498.69, "high": 1513.96, "low": 1497.27, "close": 1509.82, "volume": 115.99437, "close_time": 1662523199999}, {"open_time": 1662523200000, "open": 1505.94, "high": 1515.44, "low": 1500.0, "close": 1512.32, "volume": 134.52008, "close_time": 1662526799999}, {"open_time": 1662526800000, "open": 1511.14, "high": 1518.79, "low": 1509.46, "close": 1516.33, "volume": 121.60644, "close_time": 1662530399999}, {"open_time": 1662530400000, "open": 1517.15, "high": 1527.25, "low": 1512.89, "close": 1520.39, "volume": 135.8461, "close_time": 1662533999999}, {"open_time": 1662534000000, "open": 1520.66, "high": 1521.34, "low": 1510.27, "close": 1517.92, "volume": 145.0903, "close_time": 1662537599999}, {"open_time": 1662537600000, "open": 1518.16, "high": 1523.43, "low": 1516.89, "close": 1521.29, "volume": 177.59694, "close_time": 1662541199999}, {"open_time": 1662541200000, "open": 1521.78, "high": 1524.56, "low": 1517.22, "close": 1519.86, "volume": 104.76804, "close_time": 1662544799999}, {"open_time": 1662544800000, "open": 1518.15, "high": 1519.09, "low": 1510.27, "close": 1512.78, "volume": 143.99863, "close_time": 1662548399999}, {"open_time": 1662548400000, "open": 1511.71, "high": 1518.21, "low": 1504.8, "close": 1515.35, "volume": 115.76156, "close_time": 1662551999999}, {"open_time": 1662552000000, "open": 1513.82, "high": 1517.97, "low": 1499.31, "close": 1516.61, "volume": 92.83583, "close_time": 1662555599999}, {"open_time": 1662555600000, "open": 1517.24, "high": 1549.67, "low": 1517.24, "close": 1536.56, "volume": 346.69458, "close_time": 1662559199999}, {"open_time": 1662559200000, "open": 1536.48, "high": 1549.31, "low": 1531.83, "close": 1543.82, "volume": 196.53288, "close_time": 1662562799999}, {"open_time": 1662562800000, "open": 1544.1, "high": 1550.72, "low": 1539.66, "close": 1546.32, "volume": 95.80616, "close_time": 1662566399999}, {"open_time": 1662566400000, "open": 1546.32, "high": 1559.66, "low": 1536.91, "close": 1553.06, "volume": 250.26982, "close_time": 1662569999999}, {"open_time": 1662570000000, "open": 1554.6, "high": 1573.57, "low": 1553.14, "close": 1566.85, "volume": 166.67572, "close_time": 1662573599999}, {"open_time": 1662573600000, "open": 1570.26, "high": 1579.99, "low": 1563.66, "close": 1571.47, "volume": 351.82155, "close_time": 1662577199999}, {"open_time": 1662577200000, "open": 1571.47, "high": 1581.3, "low": 1569.23, "close": 1571.25, "volume": 168.34675, "close_time": 1662580799999}, {"open_time": 1662580800000, "open": 1570.44, "high": 1653.01, "low": 1568.9, "close": 1638.7, "volume": 1607.37849, "close_time": 1662584399999}, {"open_time": 1662584400000, "open": 1640.12, "high": 1652.34, "low": 1627.85, "close": 1644.79, "volume": 231.83808, "close_time": 1662587999999}, {"open_time": 1662588000000, "open": 1647.74, "high": 1656.72, "low": 1634.49, "close": 1636.25, "volume": 382.47009, "close_time": 1662591599999}, {"open_time": 1662591600000, "open": 1636.86, "high": 1641.27, "low": 1621.49, "close": 1629.74, "volume": 170.16536, "close_time": 1662595199999}, {"open_time": 1662595200000, "open": 1630.46, "high": 1636.55, "low": 1613.74, "close": 1627.47, "volume": 178.92175, "close_time": 1662598799999}, {"open_time": 1662598800000, "open": 1627.8, "high": 1628.17, "low": 1615.24, "close": 1618.23, "volume": 191.22013, "close_time": 1662602399999}, {"open_time": 1662602400000, "open": 1617.5, "high": 1632.73, "low": 1617.5, "close": 1628.69, "volume": 104.38103, "close_time": 1662605999999}, {"open_time": 1662606000000, "open": 1629.2, "high": 1632.31, "low": 1621.87, "close": 1630.03, "volume": 137.19327, "close_time": 1662609599999}, {"open_time": 1662609600000, "open": 1630.61, "high": 1647.13, "low": 1630.44, "close": 1643.54, "volume": 489.89189, "close_time": 1662613199999}, {"open_time": 1662613200000, "open": 1642.17, "high": 1643.79, "low": 1632.83, "close": 1633.99, "volume": 309.94084, "close_time": 1662616799999}, {"open_time": 1662616800000, "open": 1634.36, "high": 1638.1, "low": 1623.52, "close": 1625.86, "volume": 261.1822, "close_time": 1662620399999}, {"open_time": 1662620400000, "open": 1626.01, "high": 1630.54, "low": 1595.85, "close": 1613.2, "volume": 651.34194, "close_time": 1662623999999}, {"open_time": 1662624000000, "open": 1612.84, "high": 1626.09, "low": 1607.36, "close": 1624.12, "volume": 189.55506, "close_time": 1662627599999}, {"open_time": 1662627600000, "open": 1623.57, "high": 1623.57, "low": 1611.2, "close": 1617.76, "volume": 276.0604, "close_time": 1662631199999}, {"open_time": 1662631200000, "open": 1617.64, "high": 1640.09, "low": 1615.44, "close": 1634.99, "volume": 414.49688, "close_time": 1662634799999}, {"open_time": 1662634800000, "open": 1637.21, "high": 1644.42, "low": 1632.83, "close": 1635.44, "volume": 381.97345, "close_time": 1662638399999}, {"open_time": 1662638400000, "open": 1635.9, "high": 1647.13, "low": 1609.97, "close": 1618.34, "volume": 792.57623, "close_time": 1662641999999}, {"open_time": 1662642000000, "open": 1617.87, "high": 1646.72, "low": 1598.34, "close": 1635.1, "volume": 1185.64876, "close_time": 1662645599999}, {"open_time": 1662645600000, "open": 1634.6, "high": 1645.82, "low": 1617.72, "close": 1643.57, "volume": 830.83583, "close_time": 1662649199999}, {"open_time": 1662649200000, "open": 1643.78, "high": 1654.7, "low": 1627.59, "close": 1630.48, "volume": 829.23582, "close_time": 1662652799999}, {"open_time": 1662652800000, "open": 1630.03, "high": 1634.59, "low": 1609.63, "close": 1630.34, "volume": 609.01282, "close_time": 1662656399999}, {"open_time": 1662656400000, "open": 1630.48, "high": 1638.98, "low": 1621.01, "close": 1630.86, "volume": 437.28664, "close_time": 1662659999999}, {"open_time": 1662660000000, "open": 1630.88, "high": 1636.32, "low": 1625.92, "close": 1629.77, "volume": 163.72614, "close_time": 1662663599999}, {"open_time": 1662663600000, "open": 1631.17, "high": 1650.08, "low": 1624.9, "close": 1650.0, "volume": 363.23087, "close_time": 1662667199999}, {"open_time": 1662667200000, "open": 1649.04, "high": 1661.79, "low": 1640.68, "close": 1644.83, "volume": 555.7957, "close_time": 1662670799999}, {"open_time": 1662670800000, "open": 1644.46, "high": 1645.01, "low": 1631.78, "close": 1639.22, "volume": 147.44924, "close_time": 1662674399999}, {"open_time": 1662674400000, "open": 1639.01, "high": 1639.01, "low": 1627.69, "close": 1631.45, "volume": 105.89731, "close_time": 1662677999999}, {"open_time": 1662678000000, "open": 1631.45, "high": 1637.74, "low": 1626.82, "close": 1634.95, "volume": 83.89508, "close_time": 1662681599999}, {"open_time": 1662681600000, "open": 1635.52, "high": 1645.07, "low": 1631.27, "close": 1638.9, "volume": 144.07052, "close_time": 1662685199999}, {"open_time": 1662685200000, "open": 1639.26, "high": 1646.98, "low": 1632.99, "close": 1632.99, "volume": 142.38889, "close_time": 1662688799999}, {"open_time": 1662688800000, "open": 1632.83, "high": 1646.54, "low": 1632.61, "close": 1639.49, "volume": 95.3415, "close_time": 1662692399999}, {"open_time": 1662692400000, "open": 1640.69, "high": 1676.0, "low": 1639.53, "close": 1671.65, "volume": 586.27645, "close_time": 1662695999999}, {"open_time": 1662696000000, "open": 1673.04, "high": 1704.79, "low": 1670.15, "close": 1696.73, "volume": 1411.01299, "close_time": 1662699599999}, {"open_time": 1662699600000, "open": 1696.77, "high": 1715.14, "low": 1693.51, "close": 1705.37, "volume": 469.80574, "close_time": 1662703199999}, {"open_time": 1662703200000, "open": 1707.64, "high": 1717.01, "low": 1701.38, "close": 1711.98, "volume": 427.75278, "close_time": 1662706799999}, {"open_time": 1662706800000, "open": 1714.19, "high": 1714.19, "low": 1699.77, "close": 1704.95, "volume": 280.81207, "close_time": 1662710399999}, {"open_time": 1662710400000, "open": 1705.39, "high": 1716.05, "low": 1702.94, "close": 1706.45, "volume": 825.25447, "close_time": 1662713999999}, {"open_time": 1662714000000, "open": 1704.82, "high": 1704.82, "low": 1685.11, "close": 1694.32, "volume": 759.02649, "close_time": 1662717599999}, {"open_time": 1662717600000, "open": 1694.5, "high": 1711.42, "low": 1688.1, "close": 1707.39, "volume": 573.05639, "close_time": 1662721199999}, {"open_time": 1662721200000, "open": 1706.75, "high": 1707.87, "low": 1695.85, "close": 1700.76, "volume": 212.30553, "close_time": 1662724799999}, {"open_time": 1662724800000, "open": 1699.96, "high": 1746.38, "low": 1698.6, "close": 1727.75, "volume": 959.79196, "close_time": 1662728399999}, {"open_time": 1662728400000, "open": 1728.46, "high": 1729.97, "low": 1709.44, "close": 1721.65, "volume": 699.82828, "close_time": 1662731999999}, {"open_time": 1662732000000, "open": 1719.97, "high": 1732.27, "low": 1717.09, "close": 1725.0, "volume": 270.4331, "close_time": 1662735599999}, {"open_time": 1662735600000, "open": 1726.86, "high": 1735.05, "low": 1718.09, "close": 1718.64, "volume": 287.31603, "close_time": 1662739199999}, {"open_time": 1662739200000, "open": 1719.22, "high": 1723.12, "low": 1699.14, "close": 1715.48, "volume": 377.57582, "close_time": 1662742799999}, {"open_time": 1662742800000, "open": 1716.51, "high": 1722.18, "low": 1696.2, "close": 1704.87, "volume": 359.36366, "close_time": 1662746399999}, {"open_time": 1662746400000, "open": 1703.89, "high": 1710.43, "low": 1696.79, "close": 1710.43, "volume": 221.78046, "close_time": 1662749999999}, {"open_time": 1662750000000, "open": 1708.63, "high": 1726.43, "low": 1707.48, "close": 1721.35, "volume": 384.09915, "close_time": 1662753599999}, {"open_time": 1662753600000, "open": 1720.43, "high": 1729.07, "low": 1716.11, "close": 1719.34, "volume": 78.12751, "close_time": 1662757199999}, {"open_time": 1662757200000, "open": 1720.43, "high": 1724.2, "low": 1708.92, "close": 1713.22, "volume": 127.63197, "close_time": 1662760799999}, {"open_time": 1662760800000, "open": 1713.57, "high": 1722.96, "low": 1713.57, "close": 1719.33, "volume": 187.37583, "close_time": 1662764399999}, {"open_time": 1662764400000, "open": 1718.91, "high": 1732.0, "low": 1707.6, "close": 1718.32, "volume": 355.71414, "close_time": 1662767999999}, {"open_time": 1662768000000, "open": 1716.77, "high": 1721.29, "low": 1706.97, "close": 1717.73, "volume": 207.50366, "close_time": 1662771599999}, {"open_time": 1662771600000, "open": 1718.21, "high": 1731.16, "low": 1717.48, "close": 1724.93, "volume": 313.79444, "close_time": 1662775199999}, {"open_time": 1662775200000, "open": 1724.17, "high": 1743.53, "low": 1720.11, "close": 1740.72, "volume": 209.87528, "close_time": 1662778799999}, {"open_time": 1662778800000, "open": 1739.1, "high": 1743.03, "low": 1732.67, "close": 1733.66, "volume": 249.04359, "close_time": 1662782399999}, {"open_time": 1662782400000, "open": 1733.78, "high": 1745.71, "low": 1729.12, "close": 1732.91, "volume": 473.10545, "close_time": 1662785999999}, {"open_time": 1662786000000, "open": 1733.14, "high": 1739.12, "low": 1730.87, "close": 1731.0, "volume": 157.86742, "close_time": 1662789599999}, {"open_time": 1662789600000, "open": 1731.85, "high": 1735.54, "low": 1730.13, "close": 1735.24, "volume": 93.96427, "close_time": 1662793199999}, {"open_time": 1662793200000, "open": 1735.25, "high": 1736.75, "low": 1708.54, "close": 1709.69, "volume": 104.58036, "close_time": 1662796799999}, {"open_time": 1662796800000, "open": 1711.46, "high": 1719.44, "low": 1709.16, "close": 1716.32, "volume": 39.51797, "close_time": 1662800399999}, {"open_time": 1662800400000, "open": 1716.81, "high": 1723.63, "low": 1716.81, "close": 1722.23, "volume": 28.30613, "close_time": 1662803999999}, {"open_time": 1662804000000, "open": 1723.18, "high": 1727.65, "low": 1715.69, "close": 1726.38, "volume": 35.9948, "close_time": 1662807599999}, {"open_time": 1662807600000, "open": 1726.65, "high": 1728.1, "low": 1722.96, "close": 1724.31, "volume": 53.36031, "close_time": 1662811199999}, {"open_time": 1662811200000, "open": 1724.79, "high": 1733.5, "low": 1717.59, "close": 1727.2, "volume": 84.69613, "close_time": 1662814799999}, {"open_time": 1662814800000, "open": 1726.69, "high": 1727.94, "low": 1712.66, "close": 1716.0, "volume": 50.23282, "close_time": 1662818399999}, {"open_time": 1662818400000, "open": 1715.99, "high": 1720.46, "low": 1713.33, "close": 1716.79, "volume": 70.43942, "close_time": 1662821999999}, {"open_time": 1662822000000, "open": 1717.96, "high": 1721.86, "low": 1713.38, "close": 1715.4, "volume": 60.02238, "close_time": 1662825599999}, {"open_time": 1662825600000, "open": 1716.2, "high": 1726.38, "low": 1710.0, "close": 1723.85, "volume": 122.53126, "close_time": 1662829199999}, {"open_time": 1662829200000, "open": 1723.94, "high": 1725.56, "low": 1717.92, "close": 1723.48, "volume": 29.33732, "close_time": 1662832799999}, {"open_time": 1662832800000, "open": 1722.95, "high": 1740.83, "low": 1722.95, "close": 1734.88, "volume": 142.66562, "close_time": 1662836399999}, {"open_time": 1662836400000, "open": 1735.03, "high": 1744.19, "low": 1733.53, "close": 1741.15, "volume": 172.6665, "close_time": 1662839999999}, {"open_time": 1662840000000, "open": 1740.53, "high": 1741.2, "low": 1728.99, "close": 1734.4, "volume": 73.96379, "close_time": 1662843599999}, {"open_time": 1662843600000, "open": 1734.4, "high": 1777.34, "low": 1734.4, "close": 1750.18, "volume": 498.56283, "close_time": 1662847199999}, {"open_time": 1662847200000, "open": 1750.72, "high": 1788.8, "low": 1750.72, "close": 1783.44, "volume": 705.19575, "close_time": 1662850799999}, {"open_time": 1662850800000, "open": 1784.7, "high": 1789.33, "low": 1774.21, "close": 1774.61, "volume": 280.16456, "close_time": 1662854399999}, {"open_time": 1662854400000, "open": 1774.6, "high": 1779.49, "low": 1770.0, "close": 1771.09, "volume": 239.2002, "close_time": 1662857999999}, {"open_time": 1662858000000, "open": 1772.12, "high": 1777.23, "low": 1759.21, "close": 1762.62, "volume": 343.01405, "close_time": 1662861599999}, {"open_time": 1662861600000, "open": 1762.89, "high": 1765.98, "low": 1757.02, "close": 1763.51, "volume": 258.20558, "close_time": 1662865199999}, {"open_time": 1662865200000, "open": 1764.74, "high": 1769.15, "low": 1760.81, "close": 1761.37, "volume": 112.40367, "close_time": 1662868799999}, {"open_time": 1662868800000, "open": 1762.86, "high": 1765.25, "low": 1758.67, "close": 1758.85, "volume": 59.92722, "close_time": 1662872399999}, {"open_time": 1662872400000, "open": 1760.12, "high": 1766.41, "low": 1757.94, "close": 1765.34, "volume": 106.79974, "close_time": 1662875999999}, {"open_time": 1662876000000, "open": 1765.2, "high": 1768.35, "low": 1743.4, "close": 1752.69, "volume": 294.50015, "close_time": 1662879599999}, {"open_time": 1662879600000, "open": 1752.19, "high": 1762.13, "low": 1750.95, "close": 1761.83, "volume": 93.40423, "close_time": 1662883199999}, {"open_time": 1662883200000, "open": 1761.82, "high": 1768.0, "low": 1757.69, "close": 1765.25, "volume": 119.34143, "close_time": 1662886799999}, {"open_time": 1662886800000, "open": 1764.39, "high": 1765.48, "low": 1758.64, "close": 1759.44, "volume": 95.77131, "close_time": 1662890399999}, {"open_time": 1662890400000, "open": 1759.83, "high": 1763.53, "low": 1758.39, "close": 1761.94, "volume": 58.12956, "close_time": 1662893999999}, {"open_time": 1662894000000, "open": 1762.01, "high": 1780.11, "low": 1762.01, "close": 1770.5, "volume": 242.67652, "close_time": 1662897599999}, {"open_time": 1662897600000, "open": 1770.12, "high": 1776.67, "low": 1764.32, "close": 1774.0, "volume": 365.46429, "close_time": 1662901199999}, {"open_time": 1662901200000, "open": 1773.1, "high": 1773.1, "low": 1762.71, "close": 1767.46, "volume": 176.5137, "close_time": 1662904799999}, {"open_time": 1662904800000, "open": 1767.65, "high": 1768.25, "low": 1753.49, "close": 1761.53, "volume": 227.67468, "close_time": 1662908399999}, {"open_time": 1662908400000, "open": 1761.88, "high": 1778.87, "low": 1761.65, "close": 1768.56, "volume": 177.17376, "close_time": 1662911999999}, {"open_time": 1662912000000, "open": 1768.9, "high": 1776.98, "low": 1766.68, "close": 1771.45, "volume": 87.14298, "close_time": 1662915599999}, {"open_time": 1662915600000, "open": 1771.79, "high": 1789.14, "low": 1767.77, "close": 1771.55, "volume": 554.96913, "close_time": 1662919199999}, {"open_time": 1662919200000, "open": 1771.06, "high": 1776.43, "low": 1756.62, "close": 1759.98, "volume": 147.81876, "close_time": 1662922799999}, {"open_time": 1662922800000, "open": 1760.26, "high": 1765.16, "low": 1759.31, "close": 1764.1, "volume": 137.22345, "close_time": 1662926399999}, {"open_time": 1662926400000, "open": 1763.85, "high": 1767.54, "low": 1747.15, "close": 1759.61, "volume": 233.81676, "close_time": 1662929999999}, {"open_time": 1662930000000, "open": 1760.86, "high": 1765.26, "low": 1721.87, "close": 1733.39, "volume": 317.09725, "close_time": 1662933599999}, {"open_time": 1662933600000, "open": 1734.14, "high": 1753.78, "low": 1734.14, "close": 1745.62, "volume": 133.37039, "close_time": 1662937199999}, {"open_time": 1662937200000, "open": 1745.59, "high": 1767.19, "low": 1738.21, "close": 1767.06, "volume": 335.93538, "close_time": 1662940799999}, {"open_time": 1662940800000, "open": 1766.71, "high": 1767.25, "low": 1735.06, "close": 1735.47, "volume": 442.13903, "close_time": 1662944399999}, {"open_time": 1662944400000, "open": 1735.72, "high": 1784.15, "low": 1729.78, "close": 1760.54, "volume": 802.50975, "close_time": 1662947999999}, {"open_time": 1662948000000, "open": 1762.51, "high": 1766.06, "low": 1729.28, "close": 1736.89, "volume": 597.85484, "close_time": 1662951599999}, {"open_time": 1662951600000, "open": 1736.07, "high": 1739.46, "low": 1713.22, "close": 1726.3, "volume": 603.26939, "close_time": 1662955199999}, {"open_time": 1662955200000, "open": 1726.54, "high": 1731.4, "low": 1721.15, "close": 1726.63, "volume": 112.70397, "close_time": 1662958799999}, {"open_time": 1662958800000, "open": 1726.71, "high": 1731.0, "low": 1717.59, "close": 1727.73, "volume": 146.49327, "close_time": 1662962399999}, {"open_time": 1662962400000, "open": 1728.39, "high": 1737.41, "low": 1724.2, "close": 1735.67, "volume": 77.63668, "close_time": 1662965999999}, {"open_time": 1662966000000, "open": 1735.52, "high": 1761.11, "low": 1735.52, "close": 1759.09, "volume": 387.18273, "close_time": 1662969599999}, {"open_time": 1662969600000, "open": 1759.02, "high": 1765.27, "low": 1751.08, "close": 1753.63, "volume": 93.26213, "close_time": 1662973199999}, {"open_time": 1662973200000, "open": 1754.31, "high": 1758.61, "low": 1744.7, "close": 1750.73, "volume": 107.97821, "close_time": 1662976799999}, {"open_time": 1662976800000, "open": 1750.26, "high": 1750.26, "low": 1730.51, "close": 1744.63, "volume": 188.63101, "close_time": 1662980399999}, {"open_time": 1662980400000, "open": 1744.77, "high": 1760.75, "low": 1741.17, "close": 1748.81, "volume": 193.38396, "close_time": 1662983999999}, {"open_time": 1662984000000, "open": 1748.71, "high": 1749.95, "low": 1733.96, "close": 1746.57, "volume": 174.74214, "close_time": 1662987599999}, {"open_time": 1662987600000, "open": 1746.21, "high": 1753.26, "low": 1738.21, "close": 1751.67, "volume": 150.73737, "close_time": 1662991199999}, {"open_time": 1662991200000, "open": 1751.5, "high": 1754.57, "low": 1733.15, "close": 1734.91, "volume": 210.03021, "close_time": 1662994799999}, {"open_time": 1662994800000, "open": 1735.23, "high": 1735.9, "low": 1696.63, "close": 1705.86, "volume": 376.22846, "close_time": 1662998399999}, {"open_time": 1662998400000, "open": 1706.51, "high": 1717.26, "low": 1693.03, "close": 1713.69, "volume": 282.4802, "close_time": 1663001999999}, {"open_time": 1663002000000, "open": 1713.97, "high": 1729.07, "low": 1703.82, "close": 1729.07, "volume": 124.87272, "close_time": 1663005599999}, {"open_time": 1663005600000, "open": 1728.71, "high": 1732.58, "low": 1718.31, "close": 1729.61, "volume": 303.5102, "close_time": 1663009199999}, {"open_time": 1663009200000, "open": 1728.35, "high": 1730.39, "low": 1720.24, "close": 1725.96, "volume": 79.48078, "close_time": 1663012799999}, {"open_time": 1663012800000, "open": 1726.14, "high": 1731.07, "low": 1720.4, "close": 1723.8, "volume": 76.70819, "close_time": 1663016399999}, {"open_time": 1663016400000, "open": 1723.63, "high": 1723.63, "low": 1703.28, "close": 1715.24, "volume": 57.60934, "close_time": 1663019999999}, {"open_time": 1663020000000, "open": 1714.91, "high": 1716.4, "low": 1701.93, "close": 1705.66, "volume": 182.66808, "close_time": 1663023599999}, {"open_time": 1663023600000, "open": 1706.11, "high": 1716.54, "low": 1703.59, "close": 1716.36, "volume": 282.67408, "close_time": 1663027199999}, {"open_time": 1663027200000, "open": 1715.47, "high": 1717.79, "low": 1675.0, "close": 1687.89, "volume": 330.55519, "close_time": 1663030799999}, {"open_time": 1663030800000, "open": 1687.82, "high": 1699.0, "low": 1684.73, "close": 1695.55, "volume": 106.19174, "close_time": 1663034399999}, {"open_time": 1663034400000, "open": 1695.43, "high": 1709.55, "low": 1680.73, "close": 1708.66, "volume": 278.11347, "close_time": 1663037999999}, {"open_time": 1663038000000, "open": 1709.47, "high": 1716.09, "low": 1702.33, "close": 1716.09, "volume": 197.61701, "close_time": 1663041599999}, {"open_time": 1663041600000, "open": 1714.99, "high": 1724.78, "low": 1709.51, "close": 1714.03, "volume": 225.37109, "close_time": 1663045199999}, {"open_time": 1663045200000, "open": 1714.09, "high": 1721.56, "low": 1712.49, "close": 1719.55, "volume": 112.07852, "close_time": 1663048799999}, {"open_time": 1663048800000, "open": 1719.3, "high": 1732.08, "low": 1701.22, "close": 1707.34, "volume": 351.12551, "close_time": 1663052399999}, {"open_time": 1663052400000, "open": 1706.52, "high": 1721.48, "low": 1700.01, "close": 1715.57, "volume": 160.05326, "close_time": 1663055999999}, {"open_time": 1663056000000, "open": 1716.62, "high": 1717.94, "low": 1708.9, "close": 1715.34, "volume": 90.79074, "close_time": 1663059599999}, {"open_time": 1663059600000, "open": 1715.3, "high": 1725.3, "low": 1714.57, "close": 1720.99, "volume": 116.31362, "close_time": 1663063199999}, {"open_time": 1663063200000, "open": 1721.92, "high": 1740.18, "low": 1719.49, "close": 1731.91, "volume": 352.58196, "close_time": 1663066799999}, {"open_time": 1663066800000, "open": 1733.08, "high": 1745.95, "low": 1733.04, "close": 1738.07, "volume": 282.11788, "close_time": 1663070399999}, {"open_time": 1663070400000, "open": 1738.22, "high": 1759.61, "low": 1617.72, "close": 1630.53, "volume": 3717.96438, "close_time": 1663073999999}, {"open_time": 1663074000000, "open": 1627.69, "high": 1638.73, "low": 1598.84, "close": 1604.31, "volume": 1030.1105, "close_time": 1663077599999}, {"open_time": 1663077600000, "open": 1601.53, "high": 1613.07, "low": 1576.1, "close": 1589.31, "volume": 470.18095, "close_time": 1663081199999}, {"open_time": 1663081200000, "open": 1587.77, "high": 1597.14, "low": 1585.64, "close": 1593.08, "volume": 314.69315, "close_time": 1663084799999}, {"open_time": 1663084800000, "open": 1593.88, "high": 1615.74, "low": 1589.38, "close": 1610.71, "volume": 473.25133, "close_time": 1663088399999}, {"open_time": 1663088400000, "open": 1611.44, "high": 1630.93, "low": 1610.71, "close": 1618.7, "volume": 178.34235, "close_time": 1663091999999}, {"open_time": 1663092000000, "open": 1618.55, "high": 1621.3, "low": 1579.49, "close": 1583.02, "volume": 190.34535, "close_time": 1663095599999}, {"open_time": 1663095600000, "open": 1579.2, "high": 1607.07, "low": 1571.21, "close": 1604.47, "volume": 279.50216, "close_time": 1663099199999}, {"open_time": 1663099200000, "open": 1604.9, "high": 1624.04, "low": 1604.9, "close": 1608.5, "volume": 338.8374, "close_time": 1663102799999}, {"open_time": 1663102800000, "open": 1607.66, "high": 1608.63, "low": 1572.1, "close": 1596.44, "volume": 366.07305, "close_time": 1663106399999}, {"open_time": 1663106400000, "open": 1594.86, "high": 1598.89, "low": 1582.44, "close": 1588.24, "volume": 129.63367, "close_time": 1663109999999}, {"open_time": 1663110000000, "open": 1587.64, "high": 1587.64, "low": 1561.86, "close": 1573.41, "volume": 286.36079, "close_time": 1663113599999}, {"open_time": 1663113600000, "open": 1574.82, "high": 1579.29, "low": 1553.26, "close": 1572.88, "volume": 226.85015, "close_time": 1663117199999}, {"open_time": 1663117200000, "open": 1573.73, "high": 1582.98, "low": 1571.35, "close": 1582.27, "volume": 182.37459, "close_time": 1663120799999}, {"open_time": 1663120800000, "open": 1583.1, "high": 1601.67, "low": 1582.47, "close": 1601.48, "volume": 239.90348, "close_time": 1663124399999}, {"open_time": 1663124400000, "open": 1599.26, "high": 1610.9, "low": 1594.82, "close": 1602.59, "volume": 273.47378, "close_time": 1663127999999}, {"open_time": 1663128000000, "open": 1603.28, "high": 1622.72, "low": 1596.98, "close": 1622.08, "volume": 175.58754, "close_time": 1663131599999}, {"open_time": 1663131600000, "open": 1620.22, "high": 1623.2, "low": 1611.86, "close": 1611.86, "volume": 63.33936, "close_time": 1663135199999}, {"open_time": 1663135200000, "open": 1615.84, "high": 1617.01, "low": 1604.63, "close": 1609.65, "volume": 88.88018, "close_time": 1663138799999}, {"open_time": 1663138800000, "open": 1609.0, "high": 1617.25, "low": 1599.2, "close": 1612.32, "volume": 108.4872, "close_time": 1663142399999}, {"open_time": 1663142400000, "open": 1612.55, "high": 1612.98, "low": 1585.07, "close": 1603.34, "volume": 227.00999, "close_time": 1663145999999}, {"open_time": 1663146000000, "open": 1602.31, "high": 1609.45, "low": 1598.26, "close": 1604.19, "volume": 40.29247, "close_time": 1663149599999}, {"open_time": 1663149600000, "open": 1604.68, "high": 1604.68, "low": 1594.89, "close": 1602.55, "volume": 131.70633, "close_time": 1663153199999}, {"open_time": 1663153200000, "open": 1603.12, "high": 1605.76, "low": 1583.7, "close": 1595.19, "volume": 156.50003, "close_time": 1663156799999}, {"open_time": 1663156800000, "open": 1593.76, "high": 1612.81, "low": 1586.21, "close": 1605.17, "volume": 290.64531, "close_time": 1663160399999}, {"open_time": 1663160400000, "open": 1604.34, "high": 1612.81, "low": 1590.67, "close": 1604.07, "volume": 256.41322, "close_time": 1663163999999}, {"open_time": 1663164000000, "open": 1603.72, "high": 1608.21, "low": 1588.0, "close": 1599.07, "volume": 250.89345, "close_time": 1663167599999}, {"open_time": 1663167600000, "open": 1600.58, "high": 1603.91, "low": 1592.03, "close": 1595.32, "volume": 197.99908, "close_time": 1663171199999}, {"open_time": 1663171200000, "open": 1594.97, "high": 1599.55, "low": 1581.81, "close": 1585.13, "volume": 242.35919, "close_time": 1663174799999}, {"open_time": 1663174800000, "open": 1585.13, "high": 1603.01, "low": 1582.63, "close": 1589.45, "volume": 155.67946, "close_time": 1663178399999}, {"open_time": 1663178400000, "open": 1590.01, "high": 1593.47, "low": 1560.0, "close": 1579.46, "volume": 417.07876, "close_time": 1663181999999}, {"open_time": 1663182000000, "open": 1579.45, "high": 1600.65, "low": 1574.17, "close": 1600.58, "volume": 124.55384, "close_time": 1663185599999}, {"open_time": 1663185600000, "open": 1599.48, "high": 1603.7, "low": 1593.01, "close": 1602.57, "volume": 50.67835, "close_time": 1663189199999}, {"open_time": 1663189200000, "open": 1602.57, "high": 1621.35, "low": 1594.95, "close": 1621.35, "volume": 166.43591, "close_time": 1663192799999}, {"open_time": 1663192800000, "open": 1621.37, "high": 1646.09, "low": 1614.59, "close": 1638.79, "volume": 452.6399, "close_time": 1663196399999}, {"open_time": 1663196400000, "open": 1641.29, "high": 1645.63, "low": 1627.25, "close": 1638.38, "volume": 289.62181, "close_time": 1663199999999}, {"open_time": 1663200000000, "open": 1637.41, "high": 1654.28, "low": 1626.34, "close": 1628.1, "volume": 785.70681, "close_time": 1663203599999}, {"open_time": 1663203600000, "open": 1628.7, "high": 1631.63, "low": 1599.49, "close": 1628.66, "volume": 352.16573, "close_time": 1663207199999}, {"open_time": 1663207200000, "open": 1628.66, "high": 1629.41, "low": 1603.01, "close": 1617.49, "volume": 202.15615, "close_time": 1663210799999}, {"open_time": 1663210800000, "open": 1617.55, "high": 1619.1, "low": 1582.0, "close": 1605.41, "volume": 524.61429, "close_time": 1663214399999}, {"open_time": 1663214400000, "open": 1605.4, "high": 1611.14, "low": 1592.72, "close": 1602.45, "volume": 490.42027, "close_time": 1663217999999}, {"open_time": 1663218000000, "open": 1601.3, "high": 1620.98, "low": 1596.29, "close": 1619.67, "volume": 460.01255, "close_time": 1663221599999}, {"open_time": 1663221600000, "open": 1619.69, "high": 1633.9, "low": 1572.88, "close": 1599.92, "volume": 3129.85555, "close_time": 1663225199999}, {"open_time": 1663225200000, "open": 1599.48, "high": 1652.4, "low": 1596.85, "close": 1636.61, "volume": 539.95328, "close_time": 1663228799999}, {"open_time": 1663228800000, "open": 1635.9, "high": 1638.51, "low": 1598.49, "close": 1607.21, "volume": 508.32277, "close_time": 1663232399999}, {"open_time": 1663232400000, "open": 1607.35, "high": 1608.27, "low": 1584.21, "close": 1589.14, "volume": 314.47259, "close_time": 1663235999999}, {"open_time": 1663236000000, "open": 1589.03, "high": 1594.76, "low": 1576.84, "close": 1584.09, "volume": 342.07938, "close_time": 1663239599999}, {"open_time": 1663239600000, "open": 1583.63, "high": 1594.27, "low": 1575.0, "close": 1591.62, "volume": 133.48111, "close_time": 1663243199999}, {"open_time": 1663243200000, "open": 1591.94, "high": 1599.51, "low": 1583.63, "close": 1588.3, "volume": 146.2241, "close_time": 1663246799999}, {"open_time": 1663246800000, "open": 1588.5, "high": 1591.87, "low": 1570.63, "close": 1585.95, "volume": 212.68279, "close_time": 1663250399999}, {"open_time": 1663250400000, "open": 1586.95, "high": 1591.29, "low": 1483.55, "close": 1491.76, "volume": 993.54244, "close_time": 1663253999999}, {"open_time": 1663254000000, "open": 1490.83, "high": 1502.29, "low": 1459.13, "close": 1492.78, "volume": 1038.6823, "close_time": 1663257599999}, {"open_time": 1663257600000, "open": 1491.85, "high": 1509.95, "low": 1484.07, "close": 1509.24, "volume": 383.03492, "close_time": 1663261199999}, {"open_time": 1663261200000, "open": 1509.08, "high": 1518.91, "low": 1505.33, "close": 1507.62, "volume": 432.70929, "close_time": 1663264799999}, {"open_time": 1663264800000, "open": 1507.62, "high": 1513.16, "low": 1493.41, "close": 1498.37, "volume": 193.84342, "close_time": 1663268399999}, {"open_time": 1663268400000, "open": 1498.6, "high": 1507.01, "low": 1490.51, "close": 1497.6, "volume": 192.07396, "close_time": 1663271999999}, {"open_time": 1663272000000, "open": 1498.95, "high": 1509.09, "low": 1494.12, "close": 1504.14, "volume": 225.97758, "close_time": 1663275599999}, {"open_time": 1663275600000, "open": 1503.98, "high": 1504.29, "low": 1484.93, "close": 1490.25, "volume": 264.65613, "close_time": 1663279199999}, {"open_time": 1663279200000, "open": 1488.76, "high": 1488.76, "low": 1459.27, "close": 1475.44, "volume": 388.32175, "close_time": 1663282799999}, {"open_time": 1663282800000, "open": 1474.64, "high": 1478.79, "low": 1462.94, "close": 1472.1, "volume": 120.77165, "close_time": 1663286399999}, {"open_time": 1663286400000, "open": 1475.0, "high": 1483.34, "low": 1446.91, "close": 1482.64, "volume": 1189.058, "close_time": 1663289999999}, {"open_time": 1663290000000, "open": 1482.52, "high": 1482.52, "low": 1466.3, "close": 1471.69, "volume": 88.80297, "close_time": 1663293599999}, {"open_time": 1663293600000, "open": 1472.66, "high": 1472.86, "low": 1454.49, "close": 1466.08, "volume": 89.99834, "close_time": 1663297199999}, {"open_time": 1663297200000, "open": 1466.21, "high": 1474.13, "low": 1460.71, "close": 1474.13, "volume": 259.13159, "close_time": 1663300799999}, {"open_time": 1663300800000, "open": 1473.95, "high": 1480.08, "low": 1469.88, "close": 1469.88, "volume": 206.85267, "close_time": 1663304399999}, {"open_time": 1663304400000, "open": 1469.77, "high": 1478.57, "low": 1469.67, "close": 1473.73, "volume": 36.88347, "close_time": 1663307999999}, {"open_time": 1663308000000, "open": 1470.53, "high": 1476.45, "low": 1467.33, "close": 1471.94, "volume": 340.94073, "close_time": 1663311599999}, {"open_time": 1663311600000, "open": 1472.9, "high": 1475.64, "low": 1469.56, "close": 1471.17, "volume": 79.15293, "close_time": 1663315199999}, {"open_time": 1663315200000, "open": 1471.71, "high": 1471.71, "low": 1443.0, "close": 1452.3, "volume": 234.05682, "close_time": 1663318799999}, {"open_time": 1663318800000, "open": 1451.51, "high": 1466.29, "low": 1451.09, "close": 1463.47, "volume": 126.01387, "close_time": 1663322399999}, {"open_time": 1663322400000, "open": 1462.79, "high": 1473.67, "low": 1459.35, "close": 1469.61, "volume": 96.06548, "close_time": 1663325999999}, {"open_time": 1663326000000, "open": 1469.63, "high": 1481.95, "low": 1465.83, "close": 1478.73, "volume": 175.15443, "close_time": 1663329599999}, {"open_time": 1663329600000, "open": 1477.42, "high": 1477.42, "low": 1453.09, "close": 1454.89, "volume": 178.66146, "close_time": 1663333199999}, {"open_time": 1663333200000, "open": 1455.27, "high": 1464.01, "low": 1424.75, "close": 1430.88, "volume": 748.33781, "close_time": 1663336799999}, {"open_time": 1663336800000, "open": 1429.53, "high": 1458.41, "low": 1424.45, "close": 1447.84, "volume": 405.71303, "close_time": 1663340399999}, {"open_time": 1663340400000, "open": 1448.18, "high": 1456.54, "low": 1440.2, "close": 1452.61, "volume": 243.94448, "close_time": 1663343999999}, {"open_time": 1663344000000, "open": 1452.0, "high": 1452.0, "low": 1413.2, "close": 1426.58, "volume": 317.90614, "close_time": 1663347599999}, {"open_time": 1663347600000, "open": 1427.86, "high": 1431.95, "low": 1405.89, "close": 1422.25, "volume": 422.17541, "close_time": 1663351199999}, {"open_time": 1663351200000, "open": 1424.48, "high": 1433.7, "low": 1410.0, "close": 1429.37, "volume": 254.66461, "close_time": 1663354799999}, {"open_time": 1663354800000, "open": 1429.55, "high": 1438.27, "low": 1427.33, "close": 1428.47, "volume": 146.12807, "close_time": 1663358399999}, {"open_time": 1663358400000, "open": 1429.04, "high": 1437.72, "low": 1427.7, "close": 1436.72, "volume": 68.13647, "close_time": 1663361999999}, {"open_time": 1663362000000, "open": 1434.95, "high": 1448.05, "low": 1434.39, "close": 1440.12, "volume": 159.68653, "close_time": 1663365599999}, {"open_time": 1663365600000, "open": 1437.65, "high": 1441.05, "low": 1431.53, "close": 1432.26, "volume": 169.35569, "close_time": 1663369199999}, {"open_time": 1663369200000, "open": 1432.32, "high": 1434.36, "low": 1423.44, "close": 1432.93, "volume": 117.97242, "close_time": 1663372799999}, {"open_time": 1663372800000, "open": 1432.55, "high": 1455.97, "low": 1431.78, "close": 1442.57, "volume": 260.5957, "close_time": 1663376399999}, {"open_time": 1663376400000, "open": 1443.08, "high": 1447.84, "low": 1438.83, "close": 1446.72, "volume": 198.23518, "close_time": 1663379999999}, {"open_time": 1663380000000, "open": 1444.76, "high": 1445.02, "low": 1437.35, "close": 1439.47, "volume": 56.36565, "close_time": 1663383599999}, {"open_time": 1663383600000, "open": 1439.68, "high": 1442.16, "low": 1436.81, "close": 1439.76, "volume": 55.4075, "close_time": 1663387199999}, {"open_time": 1663387200000, "open": 1440.58, "high": 1447.27, "low": 1439.5, "close": 1440.82, "volume": 171.38959, "close_time": 1663390799999}, {"open_time": 1663390800000, "open": 1440.36, "high": 1440.36, "low": 1427.38, "close": 1431.47, "volume": 144.64978, "close_time": 1663394399999}, {"open_time": 1663394400000, "open": 1432.29, "high": 1433.5, "low": 1425.44, "close": 1431.6, "volume": 73.87223, "close_time": 1663397999999}, {"open_time": 1663398000000, "open": 1432.01, "high": 1432.52, "low": 1426.6, "close": 1431.6, "volume": 84.21677, "close_time": 1663401599999}, {"open_time": 1663401600000, "open": 1432.95, "high": 1435.2, "low": 1430.33, "close": 1434.35, "volume": 120.04113, "close_time": 1663405199999}, {"open_time": 1663405200000, "open": 1434.49, "high": 1435.94, "low": 1430.54, "close": 1432.68, "volume": 376.76724, "close_time": 1663408799999}, {"open_time": 1663408800000, "open": 1432.72, "high": 1432.88, "low": 1416.61, "close": 1426.11, "volume": 127.53631, "close_time": 1663412399999}, {"open_time": 1663412400000, "open": 1425.79, "high": 1427.33, "low": 1419.06, "close": 1419.95, "volume": 81.90703, "close_time": 1663415999999}, {"open_time": 1663416000000, "open": 1420.51, "high": 1427.37, "low": 1409.49, "close": 1424.56, "volume": 208.52809, "close_time": 1663419599999}, {"open_time": 1663419600000, "open": 1424.44, "high": 1426.69, "low": 1420.63, "close": 1423.17, "volume": 85.59854, "close_time": 1663423199999}, {"open_time": 1663423200000, "open": 1422.95, "high": 1445.29, "low": 1422.95, "close": 1445.29, "volume": 164.62361, "close_time": 1663426799999}, {"open_time": 1663426800000, "open": 1445.44, "high": 1450.72, "low": 1436.42, "close": 1444.65, "volume": 531.65232, "close_time": 1663430399999}, {"open_time": 1663430400000, "open": 1444.11, "high": 1469.29, "low": 1442.27, "close": 1465.89, "volume": 283.98289, "close_time": 1663433999999}, {"open_time": 1663434000000, "open": 1467.04, "high": 1475.16, "low": 1463.09, "close": 1471.43, "volume": 196.34818, "close_time": 1663437599999}, {"open_time": 1663437600000, "open": 1469.84, "high": 1475.87, "low": 1465.5, "close": 1468.17, "volume": 110.07947, "close_time": 1663441199999}, {"open_time": 1663441200000, "open": 1468.41, "high": 1468.41, "low": 1458.48, "close": 1465.07, "volume": 80.92468, "close_time": 1663444799999}, {"open_time": 1663444800000, "open": 1465.45, "high": 1465.81, "low": 1461.36, "close": 1462.01, "volume": 174.93528, "close_time": 1663448399999}, {"open_time": 1663448400000, "open": 1461.99, "high": 1462.77, "low": 1447.12, "close": 1453.28, "volume": 87.59876, "close_time": 1663451999999}, {"open_time": 1663452000000, "open": 1453.28, "high": 1466.37, "low": 1451.74, "close": 1466.37, "volume": 112.62527, "close_time": 1663455599999}, {"open_time": 1663455600000, "open": 1465.9, "high": 1473.27, "low": 1462.16, "close": 1468.94, "volume": 141.9213, "close_time": 1663459199999}, {"open_time": 1663459200000, "open": 1468.98, "high": 1469.52, "low": 1448.86, "close": 1451.62, "volume": 164.51592, "close_time": 1663462799999}, {"open_time": 1663462800000, "open": 1451.62, "high": 1457.09, "low": 1449.67, "close": 1452.2, "volume": 123.51808, "close_time": 1663466399999}, {"open_time": 1663466400000, "open": 1452.46, "high": 1456.85, "low": 1451.2, "close": 1455.59, "volume": 56.62444, "close_time": 1663469999999}, {"open_time": 1663470000000, "open": 1455.24, "high": 1455.24, "low": 1446.8, "close": 1451.55, "volume": 82.05187, "close_time": 1663473599999}, {"open_time": 1663473600000, "open": 1451.28, "high": 1456.06, "low": 1448.48, "close": 1453.15, "volume": 192.23201, "close_time": 1663477199999}, {"open_time": 1663477200000, "open": 1452.21, "high": 1460.0, "low": 1452.21, "close": 1458.07, "volume": 80.22497, "close_time": 1663480799999}, {"open_time": 1663480800000, "open": 1457.39, "high": 1458.97, "low": 1451.05, "close": 1453.75, "volume": 63.29856, "close_time": 1663484399999}, {"open_time": 1663484400000, "open": 1454.63, "high": 1457.03, "low": 1452.81, "close": 1453.03, "volume": 42.75499, "close_time": 1663487999999}, {"open_time": 1663488000000, "open": 1454.04, "high": 1458.77, "low": 1452.62, "close": 1455.14, "volume": 55.87853, "close_time": 1663491599999}, {"open_time": 1663491600000, "open": 1454.29, "high": 1457.73, "low": 1422.94, "close": 1424.01, "volume": 277.97207, "close_time": 1663495199999}, {"open_time": 1663495200000, "open": 1422.9, "high": 1443.07, "low": 1417.19, "close": 1430.42, "volume": 149.59616, "close_time": 1663498799999}, {"open_time": 1663498800000, "open": 1432.96, "high": 1435.24, "low": 1430.87, "close": 1434.03, "volume": 58.64621, "close_time": 1663502399999}, {"open_time": 1663502400000, "open": 1433.42, "high": 1439.38, "low": 1426.23, "close": 1438.16, "volume": 158.98439, "close_time": 1663505999999}, {"open_time": 1663506000000, "open": 1438.53, "high": 1438.53, "low": 1431.66, "close": 1435.27, "volume": 100.27342, "close_time": 1663509599999}, {"open_time": 1663509600000, "open": 1434.89, "high": 1434.89, "low": 1410.09, "close": 1420.38, "volume": 272.99292, "close_time": 1663513199999}, {"open_time": 1663513200000, "open": 1420.19, "high": 1425.99, "low": 1412.53, "close": 1416.97, "volume": 150.1325, "close_time": 1663516799999}, {"open_time": 1663516800000, "open": 1416.91, "high": 1424.13, "low": 1386.59, "close": 1396.07, "volume": 1244.08884, "close_time": 1663520399999}, {"open_time": 1663520400000, "open": 1396.43, "high": 1397.61, "low": 1372.79, "close": 1377.22, "volume": 944.93034, "close_time": 1663523999999}, {"open_time": 1663524000000, "open": 1378.31, "high": 1386.56, "low": 1367.44, "close": 1374.7, "volume": 679.94157, "close_time": 1663527599999}, {"open_time": 1663527600000, "open": 1374.86, "high": 1386.78, "low": 1368.61, "close": 1381.81, "volume": 295.53045, "close_time": 1663531199999}, {"open_time": 1663531200000, "open": 1380.0, "high": 1381.49, "low": 1367.47, "close": 1371.82, "volume": 191.93857, "close_time": 1663534799999}, {"open_time": 1663534800000, "open": 1371.72, "high": 1371.78, "low": 1325.69, "close": 1336.75, "volume": 1133.96997, "close_time": 1663538399999}, {"open_time": 1663538400000, "open": 1332.66, "high": 1342.56, "low": 1327.22, "close": 1340.36, "volume": 153.78645, "close_time": 1663541999999}, {"open_time": 1663542000000, "open": 1341.07, "high": 1355.71, "low": 1329.97, "close": 1334.43, "volume": 171.51365, "close_time": 1663545599999}, {"open_time": 1663545600000, "open": 1335.24, "high": 1353.81, "low": 1331.86, "close": 1343.9, "volume": 192.91232, "close_time": 1663549199999}, {"open_time": 1663549200000, "open": 1343.44, "high": 1352.31, "low": 1337.04, "close": 1340.37, "volume": 119.77696, "close_time": 1663552799999}, {"open_time": 1663552800000, "open": 1339.97, "high": 1341.79, "low": 1293.5, "close": 1302.0, "volume": 807.76621, "close_time": 1663556399999}, {"open_time": 1663556400000, "open": 1301.04, "high": 1308.41, "low": 1288.83, "close": 1294.66, "volume": 169.07233, "close_time": 1663559999999}, {"open_time": 1663560000000, "open": 1294.71, "high": 1309.49, "low": 1293.35, "close": 1305.44, "volume": 140.73487, "close_time": 1663563599999}, {"open_time": 1663563600000, "open": 1305.84, "high": 1313.53, "low": 1286.28, "close": 1296.34, "volume": 226.21796, "close_time": 1663567199999}, {"open_time": 1663567200000, "open": 1295.2, "high": 1304.01, "low": 1280.79, "close": 1292.74, "volume": 346.02973, "close_time": 1663570799999}, {"open_time": 1663570800000, "open": 1293.0, "high": 1303.72, "low": 1284.59, "close": 1301.3, "volume": 113.22669, "close_time": 1663574399999}, {"open_time": 1663574400000, "open": 1301.94, "high": 1308.08, "low": 1293.15, "close": 1293.15, "volume": 83.74154, "close_time": 1663577999999}, {"open_time": 1663578000000, "open": 1294.38, "high": 1299.07, "low": 1289.59, "close": 1296.56, "volume": 109.05586, "close_time": 1663581599999}, {"open_time": 1663581600000, "open": 1296.94, "high": 1319.81, "low": 1296.7, "close": 1316.63, "volume": 123.22469, "close_time": 1663585199999}, {"open_time": 1663585200000, "open": 1316.71, "high": 1317.2, "low": 1302.87, "close": 1310.88, "volume": 141.84325, "close_time": 1663588799999}, {"open_time": 1663588800000, "open": 1308.14, "high": 1327.74, "low": 1307.6, "close": 1319.37, "volume": 207.10061, "close_time": 1663592399999}, {"open_time": 1663592400000, "open": 1318.27, "high": 1342.92, "low": 1311.63, "close": 1341.08, "volume": 385.57726, "close_time": 1663595999999}, {"open_time": 1663596000000, "open": 1337.49, "high": 1372.06, "low": 1332.33, "close": 1354.9, "volume": 339.5478, "close_time": 1663599599999}, {"open_time": 1663599600000, "open": 1355.23, "high": 1360.0, "low": 1339.66, "close": 1341.99, "volume": 238.06615, "close_time": 1663603199999}, {"open_time": 1663603200000, "open": 1341.78, "high": 1353.79, "low": 1337.98, "close": 1351.41, "volume": 124.28655, "close_time": 1663606799999}, {"open_time": 1663606800000, "open": 1351.59, "high": 1351.59, "low": 1321.39, "close": 1329.39, "volume": 146.44437, "close_time": 1663610399999}, {"open_time": 1663610400000, "open": 1328.7, "high": 1344.7, "low": 1323.7, "close": 1344.26, "volume": 122.04896, "close_time": 1663613999999}, {"open_time": 1663614000000, "open": 1345.05, "high": 1366.8, "low": 1344.35, "close": 1362.78, "volume": 175.19532, "close_time": 1663617599999}, {"open_time": 1663617600000, "open": 1362.79, "high": 1367.59, "low": 1356.49, "close": 1357.08, "volume": 85.50554, "close_time": 1663621199999}, {"open_time": 1663621200000, "open": 1357.4, "high": 1392.49, "low": 1357.4, "close": 1377.27, "volume": 174.99199, "close_time": 1663624799999}, {"open_time": 1663624800000, "open": 1379.73, "high": 1391.24, "low": 1373.38, "close": 1385.45, "volume": 164.27791, "close_time": 1663628399999}, {"open_time": 1663628400000, "open": 1386.99, "high": 1387.78, "low": 1373.69, "close": 1376.17, "volume": 77.46516, "close_time": 1663631999999}, {"open_time": 1663632000000, "open": 1378.54, "high": 1384.43, "low": 1364.02, "close": 1368.72, "volume": 113.94619, "close_time": 1663635599999}, {"open_time": 1663635600000, "open": 1368.21, "high": 1368.21, "low": 1357.67, "close": 1366.71, "volume": 82.40513, "close_time": 1663639199999}, {"open_time": 1663639200000, "open": 1365.98, "high": 1369.51, "low": 1360.14, "close": 1366.25, "volume": 89.88217, "close_time": 1663642799999}, {"open_time": 1663642800000, "open": 1365.92, "high": 1366.97, "low": 1342.04, "close": 1354.94, "volume": 224.75165, "close_time": 1663646399999}, {"open_time": 1663646400000, "open": 1353.71, "high": 1359.0, "low": 1352.14, "close": 1355.79, "volume": 138.28511, "close_time": 1663649999999}, {"open_time": 1663650000000, "open": 1357.24, "high": 1369.13, "low": 1356.81, "close": 1358.28, "volume": 183.14885, "close_time": 1663653599999}, {"open_time": 1663653600000, "open": 1355.8, "high": 1361.3, "low": 1352.59, "close": 1359.71, "volume": 56.25198, "close_time": 1663657199999}, {"open_time": 1663657200000, "open": 1360.05, "high": 1376.52, "low": 1351.6, "close": 1357.82, "volume": 305.35335, "close_time": 1663660799999}, {"open_time": 1663660800000, "open": 1357.6, "high": 1365.32, "low": 1354.32, "close": 1358.05, "volume": 306.72327, "close_time": 1663664399999}, {"open_time": 1663664400000, "open": 1357.6, "high": 1359.3, "low": 1345.94, "close": 1351.9, "volume": 131.41101, "close_time": 1663667999999}, {"open_time": 1663668000000, "open": 1350.75, "high": 1360.3, "low": 1346.39, "close": 1360.24, "volume": 163.99473, "close_time": 1663671599999}, {"open_time": 1663671600000, "open": 1359.34, "high": 1363.88, "low": 1353.24, "close": 1357.27, "volume": 108.75086, "close_time": 1663675199999}, {"open_time": 1663675200000, "open": 1357.91, "high": 1357.97, "low": 1346.59, "close": 1350.27, "volume": 107.98265, "close_time": 1663678799999}, {"open_time": 1663678800000, "open": 1349.44, "high": 1351.08, "low": 1330.84, "close": 1342.55, "volume": 525.37307, "close_time": 1663682399999}, {"open_time": 1663682400000, "open": 1343.28, "high": 1360.92, "low": 1335.25, "close": 1359.62, "volume": 366.08037, "close_time": 1663685999999}, {"open_time": 1663686000000, "open": 1359.44, "high": 1381.26, "low": 1351.88, "close": 1379.26, "volume": 278.87113, "close_time": 1663689599999}, {"open_time": 1663689600000, "open": 1377.3, "high": 1383.98, "low": 1358.09, "close": 1368.24, "volume": 458.93785, "close_time": 1663693199999}, {"open_time": 1663693200000, "open": 1367.38, "high": 1368.77, "low": 1332.66, "close": 1333.5, "volume": 323.71917, "close_time": 1663696799999}, {"open_time": 1663696800000, "open": 1336.16, "high": 1348.38, "low": 1332.48, "close": 1344.96, "volume": 398.68567, "close_time": 1663700399999}, {"open_time": 1663700400000, "open": 1345.22, "high": 1357.24, "low": 1343.87, "close": 1351.54, "volume": 413.39498, "close_time": 1663703999999}, {"open_time": 1663704000000, "open": 1353.85, "high": 1355.94, "low": 1341.92, "close": 1342.61, "volume": 159.53256, "close_time": 1663707599999}, {"open_time": 1663707600000, "open": 1342.87, "high": 1348.64, "low": 1318.16, "close": 1318.16, "volume": 391.78892, "close_time": 1663711199999}, {"open_time": 1663711200000, "open": 1318.0, "high": 1332.05, "low": 1313.0, "close": 1332.05, "volume": 240.64833, "close_time": 1663714799999}, {"open_time": 1663714800000, "open": 1330.77, "high": 1330.77, "low": 1316.85, "close": 1323.23, "volume": 89.2663, "close_time": 1663718399999}, {"open_time": 1663718400000, "open": 1320.75, "high": 1335.69, "low": 1318.0, "close": 1333.71, "volume": 133.90999, "close_time": 1663721999999}, {"open_time": 1663722000000, "open": 1333.64, "high": 1336.63, "low": 1327.89, "close": 1328.48, "volume": 60.29719, "close_time": 1663725599999}, {"open_time": 1663725600000, "open": 1330.11, "high": 1345.05, "low": 1330.11, "close": 1340.47, "volume": 155.36489, "close_time": 1663729199999}, {"open_time": 1663729200000, "open": 1340.83, "high": 1342.17, "low": 1335.65, "close": 1337.39, "volume": 44.90318, "close_time": 1663732799999}, {"open_time": 1663732800000, "open": 1336.67, "high": 1337.99, "low": 1331.34, "close": 1337.12, "volume": 66.71099, "close_time": 1663736399999}, {"open_time": 1663736400000, "open": 1339.07, "high": 1344.78, "low": 1330.55, "close": 1332.18, "volume": 213.05653, "close_time": 1663739999999}, {"open_time": 1663740000000, "open": 1330.65, "high": 1339.09, "low": 1319.82, "close": 1325.79, "volume": 319.01207, "close_time": 1663743599999}, {"open_time": 1663743600000, "open": 1326.5, "high": 1333.43, "low": 1316.59, "close": 1331.8, "volume": 61.22185, "close_time": 1663747199999}, {"open_time": 1663747200000, "open": 1332.47, "high": 1332.47, "low": 1323.52, "close": 1329.25, "volume": 45.62251, "close_time": 1663750799999}, {"open_time": 1663750800000, "open": 1329.35, "high": 1340.25, "low": 1324.9, "close": 1339.25, "volume": 62.35995, "close_time": 1663754399999}, {"open_time": 1663754400000, "open": 1338.82, "high": 1349.84, "low": 1335.62, "close": 1346.57, "volume": 148.41921, "close_time": 1663757999999}, {"open_time": 1663758000000, "open": 1346.57, "high": 1353.51, "low": 1342.99, "close": 1351.45, "volume": 103.17595, "close_time": 1663761599999}, {"open_time": 1663761600000, "open": 1350.99, "high": 1361.05, "low": 1347.76, "close": 1356.18, "volume": 236.85645, "close_time": 1663765199999}, {"open_time": 1663765200000, "open": 1356.07, "high": 1357.99, "low": 1345.13, "close": 1347.24, "volume": 162.87369, "close_time": 1663768799999}, {"open_time": 1663768800000, "open": 1347.79, "high": 1357.53, "low": 1341.0, "close": 1341.59, "volume": 168.12116, "close_time": 1663772399999}, {"open_time": 1663772400000, "open": 1342.06, "high": 1349.27, "low": 1334.81, "close": 1341.79, "volume": 161.72628, "close_time": 1663775999999}, {"open_time": 1663776000000, "open": 1343.63, "high": 1353.19, "low": 1340.19, "close": 1341.42, "volume": 120.74371, "close_time": 1663779599999}, {"open_time": 1663779600000, "open": 1341.2, "high": 1379.34, "low": 1340.55, "close": 1379.34, "volume": 1425.15042, "close_time": 1663783199999}, {"open_time": 1663783200000, "open": 1379.34, "high": 1404.0, "low": 1301.01, "close": 1375.44, "volume": 7030.70929, "close_time": 1663786799999}, {"open_time": 1663786800000, "open": 1375.44, "high": 1379.81, "low": 1321.47, "close": 1324.32, "volume": 2611.29093, "close_time": 1663790399999}, {"open_time": 1663790400000, "open": 1323.55, "high": 1325.7, "low": 1307.85, "close": 1314.87, "volume": 185.72278, "close_time": 1663793999999}, {"open_time": 1663794000000, "open": 1312.24, "high": 1312.24, "low": 1242.4, "close": 1254.26, "volume": 1867.49001, "close_time": 1663797599999}, {"open_time": 1663797600000, "open": 1253.38, "high": 1255.53, "low": 1220.41, "close": 1244.0, "volume": 331.06919, "close_time": 1663801199999}, {"open_time": 1663801200000, "open": 1240.77, "high": 1254.93, "low": 1239.54, "close": 1245.93, "volume": 123.31473, "close_time": 1663804799999}, {"open_time": 1663804800000, "open": 1244.86, "high": 1251.06, "low": 1237.41, "close": 1243.31, "volume": 301.09458, "close_time": 1663808399999}, {"open_time": 1663808400000, "open": 1244.45, "high": 1257.38, "low": 1241.94, "close": 1257.19, "volume": 235.54276, "close_time": 1663811999999}, {"open_time": 1663812000000, "open": 1255.56, "high": 1268.33, "low": 1252.91, "close": 1265.65, "volume": 164.21246, "close_time": 1663815599999}, {"open_time": 1663815600000, "open": 1265.2, "high": 1271.4, "low": 1261.21, "close": 1263.11, "volume": 82.96067, "close_time": 1663819199999}, {"open_time": 1663819200000, "open": 1263.26, "high": 1270.6, "low": 1262.04, "close": 1263.68, "volume": 222.6235, "close_time": 1663822799999}, {"open_time": 1663822800000, "open": 1263.61, "high": 1264.35, "low": 1254.94, "close": 1258.29, "volume": 130.67165, "close_time": 1663826399999}, {"open_time": 1663826400000, "open": 1259.36, "high": 1274.32, "low": 1258.77, "close": 1267.33, "volume": 236.12663, "close_time": 1663829999999}, {"open_time": 1663830000000, "open": 1266.6, "high": 1279.98, "low": 1265.47, "close": 1278.7, "volume": 120.1923, "close_time": 1663833599999}, {"open_time": 1663833600000, "open": 1279.08, "high": 1298.15, "low": 1276.4, "close": 1289.68, "volume": 449.06344, "close_time": 1663837199999}, {"open_time": 1663837200000, "open": 1289.93, "high": 1294.5, "low": 1285.34, "close": 1292.55, "volume": 212.48343, "close_time": 1663840799999}, {"open_time": 1663840800000, "open": 1291.73, "high": 1302.02, "low": 1288.35, "close": 1294.8, "volume": 215.45394, "close_time": 1663844399999}, {"open_time": 1663844400000, "open": 1295.59, "high": 1312.07, "low": 1289.16, "close": 1307.95, "volume": 414.2728, "close_time": 1663847999999}, {"open_time": 1663848000000, "open": 1308.97, "high": 1313.61, "low": 1302.93, "close": 1307.46, "volume": 319.51561, "close_time": 1663851599999}, {"open_time": 1663851600000, "open": 1307.31, "high": 1307.73, "low": 1270.87, "close": 1271.1, "volume": 328.25468, "close_time": 1663855199999}, {"open_time": 1663855200000, "open": 1271.34, "high": 1286.0, "low": 1263.57, "close": 1263.57, "volume": 291.5985, "close_time": 1663858799999}, {"open_time": 1663858800000, "open": 1264.4, "high": 1273.5, "low": 1256.85, "close": 1271.17, "volume": 208.23626, "close_time": 1663862399999}, {"open_time": 1663862400000, "open": 1271.39, "high": 1284.54, "low": 1252.85, "close": 1280.62, "volume": 459.53271, "close_time": 1663865999999}, {"open_time": 1663866000000, "open": 1281.79, "high": 1294.93, "low": 1274.08, "close": 1289.64, "volume": 221.88652, "close_time": 1663869599999}, {"open_time": 1663869600000, "open": 1290.5, "high": 1309.54, "low": 1281.94, "close": 1302.89, "volume": 325.2893, "close_time": 1663873199999}, {"open_time": 1663873200000, "open": 1304.65, "high": 1336.33, "low": 1304.07, "close": 1326.87, "volume": 279.36023, "close_time": 1663876799999}, {"open_time": 1663876800000, "open": 1324.14, "high": 1334.69, "low": 1324.14, "close": 1324.41, "volume": 287.40904, "close_time": 1663880399999}, {"open_time": 1663880400000, "open": 1325.84, "high": 1328.61, "low": 1306.24, "close": 1307.52, "volume": 171.00159, "close_time": 1663883999999}, {"open_time": 1663884000000, "open": 1310.87, "high": 1332.21, "low": 1308.6, "close": 1323.57, "volume": 234.72543, "close_time": 1663887599999}, {"open_time": 1663887600000, "open": 1323.81, "high": 1348.55, "low": 1323.81, "close": 1326.69, "volume": 355.02289, "close_time": 1663891199999}, {"open_time": 1663891200000, "open": 1327.09, "high": 1339.27, "low": 1320.92, "close": 1322.07, "volume": 163.99826, "close_time": 1663894799999}, {"open_time": 1663894800000, "open": 1324.24, "high": 1333.71, "low": 1314.7, "close": 1332.83, "volume": 341.98756, "close_time": 1663898399999}, {"open_time": 1663898400000, "open": 1333.3, "high": 1333.3, "low": 1321.6, "close": 1323.98, "volume": 106.94961, "close_time": 1663901999999}, {"open_time": 1663902000000, "open": 1325.16, "high": 1345.49, "low": 1324.61, "close": 1340.74, "volume": 224.48508, "close_time": 1663905599999}, {"open_time": 1663905600000, "open": 1341.13, "high": 1359.07, "low": 1333.22, "close": 1349.68, "volume": 280.67565, "close_time": 1663909199999}, {"open_time": 1663909200000, "open": 1349.36, "high": 1355.29, "low": 1342.88, "close": 1342.88, "volume": 122.95051, "close_time": 1663912799999}, {"open_time": 1663912800000, "open": 1342.36, "high": 1349.37, "low": 1342.04, "close": 1343.49, "volume": 117.46715, "close_time": 1663916399999}, {"open_time": 1663916400000, "open": 1342.43, "high": 1342.77, "low": 1328.91, "close": 1329.59, "volume": 162.27634, "close_time": 1663919999999}, {"open_time": 1663920000000, "open": 1332.42, "high": 1335.44, "low": 1312.88, "close": 1316.03, "volume": 271.04046, "close_time": 1663923599999}, {"open_time": 1663923600000, "open": 1316.94, "high": 1323.33, "low": 1303.99, "close": 1312.07, "volume": 179.97756, "close_time": 1663927199999}, {"open_time": 1663927200000, "open": 1311.99, "high": 1315.08, "low": 1290.1, "close": 1294.74, "volume": 263.95641, "close_time": 1663930799999}, {"open_time": 1663930800000, "open": 1295.12, "high": 1297.11, "low": 1282.18, "close": 1286.33, "volume": 198.74105, "close_time": 1663934399999}, {"open_time": 1663934400000, "open": 1286.65, "high": 1305.39, "low": 1286.09, "close": 1298.37, "volume": 388.5883, "close_time": 1663937999999}, {"open_time": 1663938000000, "open": 1298.71, "high": 1319.98, "low": 1267.76, "close": 1270.35, "volume": 657.22898, "close_time": 1663941599999}, {"open_time": 1663941600000, "open": 1270.03, "high": 1288.37, "low": 1262.37, "close": 1283.64, "volume": 546.47004, "close_time": 1663945199999}, {"open_time": 1663945200000, "open": 1283.22, "high": 1308.94, "low": 1278.06, "close": 1294.78, "volume": 274.61203, "close_time": 1663948799999}, {"open_time": 1663948800000, "open": 1293.18, "high": 1297.96, "low": 1278.61, "close": 1295.71, "volume": 363.37736, "close_time": 1663952399999}, {"open_time": 1663952400000, "open": 1294.76, "high": 1302.52, "low": 1283.9, "close": 1296.83, "volume": 233.40904, "close_time": 1663955999999}, {"open_time": 1663956000000, "open": 1294.23, "high": 1306.79, "low": 1278.09, "close": 1283.47, "volume": 685.23154, "close_time": 1663959599999}, {"open_time": 1663959600000, "open": 1283.48, "high": 1294.91, "low": 1275.42, "close": 1292.11, "volume": 582.75866, "close_time": 1663963199999}, {"open_time": 1663963200000, "open": 1292.85, "high": 1308.5, "low": 1292.61, "close": 1302.32, "volume": 206.06022, "close_time": 1663966799999}, {"open_time": 1663966800000, "open": 1300.89, "high": 1328.07, "low": 1299.53, "close": 1325.12, "volume": 334.09754, "close_time": 1663970399999}, {"open_time": 1663970400000, "open": 1327.31, "high": 1337.28, "low": 1324.74, "close": 1330.38, "volume": 768.8812, "close_time": 1663973999999}, {"open_time": 1663974000000, "open": 1329.79, "high": 1339.64, "low": 1323.45, "close": 1327.8, "volume": 147.58366, "close_time": 1663977599999}, {"open_time": 1663977600000, "open": 1327.77, "high": 1329.81, "low": 1311.48, "close": 1317.61, "volume": 100.83197, "close_time": 1663981199999}, {"open_time": 1663981200000, "open": 1319.21, "high": 1324.56, "low": 1313.44, "close": 1318.36, "volume": 37.18601, "close_time": 1663984799999}, {"open_time": 1663984800000, "open": 1319.82, "high": 1329.92, "low": 1316.97, "close": 1324.2, "volume": 107.34301, "close_time": 1663988399999}, {"open_time": 1663988400000, "open": 1326.5, "high": 1326.69, "low": 1316.18, "close": 1321.53, "volume": 42.87085, "close_time": 1663991999999}, {"open_time": 1663992000000, "open": 1322.63, "high": 1329.77, "low": 1318.82, "close": 1328.22, "volume": 42.9639, "close_time": 1663995599999}, {"open_time": 1663995600000, "open": 1328.32, "high": 1337.45, "low": 1324.76, "close": 1332.26, "volume": 91.12726, "close_time": 1663999199999}, {"open_time": 1663999200000, "open": 1333.34, "high": 1335.41, "low": 1322.71, "close": 1325.16, "volume": 69.39123, "close_time": 1664002799999}, {"open_time": 1664002800000, "open": 1324.62, "high": 1324.78, "low": 1317.16, "close": 1321.55, "volume": 36.39362, "close_time": 1664006399999}, {"open_time": 1664006400000, "open": 1322.76, "high": 1331.01, "low": 1317.26, "close": 1328.85, "volume": 81.90919, "close_time": 1664009999999}, {"open_time": 1664010000000, "open": 1328.78, "high": 1329.67, "low": 1322.51, "close": 1327.1, "volume": 25.20799, "close_time": 1664013599999}, {"open_time": 1664013600000, "open": 1326.87, "high": 1328.65, "low": 1321.6, "close": 1325.39, "volume": 32.89383, "close_time": 1664017199999}, {"open_time": 1664017200000, "open": 1327.05, "high": 1332.77, "low": 1326.69, "close": 1326.69, "volume": 35.82761, "close_time": 1664020799999}, {"open_time": 1664020800000, "open": 1327.36, "high": 1336.07, "low": 1326.43, "close": 1332.35, "volume": 44.46033, "close_time": 1664024399999}, {"open_time": 1664024400000, "open": 1333.99, "high": 1347.62, "low": 1333.99, "close": 1344.14, "volume": 116.77332, "close_time": 1664027999999}, {"open_time": 1664028000000, "open": 1344.02, "high": 1348.63, "low": 1340.0, "close": 1342.37, "volume": 71.71973, "close_time": 1664031599999}, {"open_time": 1664031600000, "open": 1344.55, "high": 1344.55, "low": 1332.94, "close": 1340.24, "volume": 65.51263, "close_time": 1664035199999}, {"open_time": 1664035200000, "open": 1340.48, "high": 1346.92, "low": 1337.85, "close": 1338.44, "volume": 154.61688, "close_time": 1664038799999}, {"open_time": 1664038800000, "open": 1338.26, "high": 1343.16, "low": 1333.53, "close": 1335.44, "volume": 37.43549, "close_time": 1664042399999}, {"open_time": 1664042400000, "open": 1335.19, "high": 1344.1, "low": 1334.62, "close": 1343.47, "volume": 87.46716, "close_time": 1664045999999}, {"open_time": 1664046000000, "open": 1343.17, "high": 1347.45, "low": 1338.95, "close": 1342.24, "volume": 96.8427, "close_time": 1664049599999}, {"open_time": 1664049600000, "open": 1341.82, "high": 1343.66, "low": 1337.53, "close": 1341.66, "volume": 74.86501, "close_time": 1664053199999}, {"open_time": 1664053200000, "open": 1341.38, "high": 1342.29, "low": 1319.74, "close": 1323.14, "volume": 136.81286, "close_time": 1664056799999}, {"open_time": 1664056800000, "open": 1319.47, "high": 1322.63, "low": 1306.4, "close": 1315.11, "volume": 240.03073, "close_time": 1664060399999}, {"open_time": 1664060400000, "open": 1314.13, "high": 1320.93, "low": 1311.17, "close": 1317.49, "volume": 103.85242, "close_time": 1664063999999}, {"open_time": 1664064000000, "open": 1318.83, "high": 1323.23, "low": 1315.04, "close": 1321.13, "volume": 113.2706, "close_time": 1664067599999}, {"open_time": 1664067600000, "open": 1321.65, "high": 1325.46, "low": 1318.53, "close": 1320.4, "volume": 59.17501, "close_time": 1664071199999}, {"open_time": 1664071200000, "open": 1321.31, "high": 1322.32, "low": 1316.19, "close": 1321.33, "volume": 68.98164, "close_time": 1664074799999}, {"open_time": 1664074800000, "open": 1320.59, "high": 1329.23, "low": 1318.69, "close": 1328.58, "volume": 66.05097, "close_time": 1664078399999}, {"open_time": 1664078400000, "open": 1329.02, "high": 1329.72, "low": 1325.33, "close": 1327.93, "volume": 52.12339, "close_time": 1664081999999}, {"open_time": 1664082000000, "open": 1327.9, "high": 1328.27, "low": 1320.0, "close": 1323.41, "volume": 75.50856, "close_time": 1664085599999}, {"open_time": 1664085600000, "open": 1322.83, "high": 1328.74, "low": 1322.83, "close": 1326.67, "volume": 53.64197, "close_time": 1664089199999}, {"open_time": 1664089200000, "open": 1326.53, "high": 1336.46, "low": 1326.19, "close": 1332.73, "volume": 127.81157, "close_time": 1664092799999}, {"open_time": 1664092800000, "open": 1333.05, "high": 1334.4, "low": 1328.44, "close": 1331.33, "volume": 55.60151, "close_time": 1664096399999}, {"open_time": 1664096400000, "open": 1331.37, "high": 1332.19, "low": 1322.25, "close": 1323.51, "volume": 27.27577, "close_time": 1664099999999}, {"open_time": 1664100000000, "open": 1324.0, "high": 1327.07, "low": 1317.38, "close": 1325.15, "volume": 64.5868, "close_time": 1664103599999}, {"open_time": 1664103600000, "open": 1326.1, "high": 1331.92, "low": 1326.09, "close": 1329.99, "volume": 77.23004, "close_time": 1664107199999}, {"open_time": 1664107200000, "open": 1329.69, "high": 1331.41, "low": 1322.36, "close": 1323.61, "volume": 47.81881, "close_time": 1664110799999}, {"open_time": 1664110800000, "open": 1322.87, "high": 1323.7, "low": 1298.85, "close": 1305.43, "volume": 327.56903, "close_time": 1664114399999}, {"open_time": 1664114400000, "open": 1304.21, "high": 1310.17, "low": 1299.41, "close": 1306.15, "volume": 92.96847, "close_time": 1664117999999}, {"open_time": 1664118000000, "open": 1305.13, "high": 1314.25, "low": 1304.74, "close": 1313.08, "volume": 34.81623, "close_time": 1664121599999}, {"open_time": 1664121600000, "open": 1310.67, "high": 1320.93, "low": 1301.43, "close": 1302.87, "volume": 149.05023, "close_time": 1664125199999}, {"open_time": 1664125200000, "open": 1303.31, "high": 1303.92, "low": 1282.29, "close": 1296.49, "volume": 328.20138, "close_time": 1664128799999}, {"open_time": 1664128800000, "open": 1296.67, "high": 1300.07, "low": 1289.22, "close": 1297.42, "volume": 197.66441, "close_time": 1664132399999}, {"open_time": 1664132400000, "open": 1296.38, "high": 1303.05, "low": 1294.99, "close": 1299.79, "volume": 148.2189, "close_time": 1664135999999}, {"open_time": 1664136000000, "open": 1299.95, "high": 1300.04, "low": 1292.2, "close": 1292.61, "volume": 149.82971, "close_time": 1664139599999}, {"open_time": 1664139600000, "open": 1292.37, "high": 1293.65, "low": 1281.49, "close": 1284.85, "volume": 164.38997, "close_time": 1664143199999}, {"open_time": 1664143200000, "open": 1284.14, "high": 1302.97, "low": 1269.82, "close": 1290.92, "volume": 276.31355, "close_time": 1664146799999}, {"open_time": 1664146800000, "open": 1291.23, "high": 1299.82, "low": 1288.65, "close": 1294.57, "volume": 106.80988, "close_time": 1664150399999}, {"open_time": 1664150400000, "open": 1294.02, "high": 1310.87, "low": 1290.64, "close": 1291.82, "volume": 421.86469, "close_time": 1664153999999}, {"open_time": 1664154000000, "open": 1291.97, "high": 1306.8, "low": 1287.31, "close": 1301.12, "volume": 360.34024, "close_time": 1664157599999}, {"open_time": 1664157600000, "open": 1301.14, "high": 1308.54, "low": 1299.41, "close": 1304.33, "volume": 187.0821, "close_time": 1664161199999}, {"open_time": 1664161200000, "open": 1304.72, "high": 1314.21, "low": 1301.45, "close": 1302.75, "volume": 119.64058, "close_time": 1664164799999}, {"open_time": 1664164800000, "open": 1303.01, "high": 1306.01, "low": 1294.16, "close": 1294.69, "volume": 136.68294, "close_time": 1664168399999}, {"open_time": 1664168400000, "open": 1295.37, "high": 1296.23, "low": 1286.31, "close": 1291.42, "volume": 79.09818, "close_time": 1664171999999}, {"open_time": 1664172000000, "open": 1291.99, "high": 1296.05, "low": 1278.21, "close": 1280.79, "volume": 257.84158, "close_time": 1664175599999}, {"open_time": 1664175600000, "open": 1280.01, "high": 1300.0, "low": 1279.7, "close": 1295.6, "volume": 251.28308, "close_time": 1664179199999}, {"open_time": 1664179200000, "open": 1296.48, "high": 1322.34, "low": 1294.24, "close": 1321.14, "volume": 270.76195, "close_time": 1664182799999}, {"open_time": 1664182800000, "open": 1322.34, "high": 1324.81, "low": 1308.28, "close": 1309.52, "volume": 162.81594, "close_time": 1664186399999}, {"open_time": 1664186400000, "open": 1310.43, "high": 1317.92, "low": 1306.9, "close": 1311.64, "volume": 171.94106, "close_time": 1664189999999}, {"open_time": 1664190000000, "open": 1311.89, "high": 1313.01, "low": 1289.71, "close": 1297.22, "volume": 253.57155, "close_time": 1664193599999}, {"open_time": 1664193600000, "open": 1297.87, "high": 1321.16, "low": 1293.13, "close": 1316.5, "volume": 297.65212, "close_time": 1664197199999}, {"open_time": 1664197200000, "open": 1315.7, "high": 1326.67, "low": 1308.76, "close": 1324.45, "volume": 208.44324, "close_time": 1664200799999}, {"open_time": 1664200800000, "open": 1327.31, "high": 1338.48, "low": 1321.28, "close": 1330.37, "volume": 643.65555, "close_time": 1664204399999}, {"open_time": 1664204400000, "open": 1331.72, "high": 1332.26, "low": 1314.56, "close": 1325.43, "volume": 273.55392, "close_time": 1664207999999}, {"open_time": 1664208000000, "open": 1324.37, "high": 1324.37, "low": 1311.6, "close": 1322.75, "volume": 250.97017, "close_time": 1664211599999}, {"open_time": 1664211600000, "open": 1322.59, "high": 1327.38, "low": 1316.02, "close": 1325.18, "volume": 326.12207, "close_time": 1664215199999}, {"open_time": 1664215200000, "open": 1324.06, "high": 1332.94, "low": 1321.3, "close": 1331.36, "volume": 180.83475, "close_time": 1664218799999}, {"open_time": 1664218800000, "open": 1331.21, "high": 1339.93, "low": 1326.8, "close": 1328.38, "volume": 443.62334, "close_time": 1664222399999}, {"open_time": 1664222400000, "open": 1329.75, "high": 1330.27, "low": 1321.89, "close": 1324.73, "volume": 150.67408, "close_time": 1664225999999}, {"open_time": 1664226000000, "open": 1324.43, "high": 1326.57, "low": 1315.94, "close": 1318.04, "volume": 98.08449, "close_time": 1664229599999}, {"open_time": 1664229600000, "open": 1317.04, "high": 1334.0, "low": 1315.72, "close": 1327.09, "volume": 131.62454, "close_time": 1664233199999}, {"open_time": 1664233200000, "open": 1327.41, "high": 1337.43, "low": 1327.41, "close": 1337.28, "volume": 77.5113, "close_time": 1664236799999}, {"open_time": 1664236800000, "open": 1336.02, "high": 1348.31, "low": 1332.26, "close": 1342.99, "volume": 283.2365, "close_time": 1664240399999}, {"open_time": 1664240400000, "open": 1342.63, "high": 1379.37, "low": 1342.23, "close": 1366.86, "volume": 508.73173, "close_time": 1664243999999}, {"open_time": 1664244000000, "open": 1368.12, "high": 1376.66, "low": 1362.02, "close": 1375.63, "volume": 142.58376, "close_time": 1664247599999}, {"open_time": 1664247600000, "open": 1375.24, "high": 1389.91, "low": 1370.03, "close": 1385.37, "volume": 916.8384, "close_time": 1664251199999}, {"open_time": 1664251200000, "open": 1386.0, "high": 1386.23, "low": 1379.42, "close": 1380.95, "volume": 373.7064, "close_time": 1664254799999}, {"open_time": 1664254800000, "open": 1381.35, "high": 1386.29, "low": 1376.14, "close": 1386.29, "volume": 111.20075, "close_time": 1664258399999}, {"open_time": 1664258400000, "open": 1386.18, "high": 1394.49, "low": 1384.07, "close": 1384.31, "volume": 151.58691, "close_time": 1664261999999}, {"open_time": 1664262000000, "open": 1384.0, "high": 1389.94, "low": 1380.89, "close": 1382.37, "volume": 73.26552, "close_time": 1664265599999}, {"open_time": 1664265600000, "open": 1382.65, "high": 1384.32, "low": 1376.51, "close": 1377.81, "volume": 79.98023, "close_time": 1664269199999}, {"open_time": 1664269200000, "open": 1379.5, "high": 1386.23, "low": 1375.63, "close": 1384.45, "volume": 70.62052, "close_time": 1664272799999}, {"open_time": 1664272800000, "open": 1385.07, "high": 1388.99, "low": 1383.71, "close": 1386.59, "volume": 76.32262, "close_time": 1664276399999}, {"open_time": 1664276400000, "open": 1386.53, "high": 1398.56, "low": 1382.48, "close": 1388.39, "volume": 156.89788, "close_time": 1664279999999}, {"open_time": 1664280000000, "open": 1389.91, "high": 1400.21, "low": 1385.8, "close": 1392.78, "volume": 201.17995, "close_time": 1664283599999}, {"open_time": 1664283600000, "open": 1391.56, "high": 1398.89, "low": 1382.99, "close": 1388.6, "volume": 231.78061, "close_time": 1664287199999}, {"open_time": 1664287200000, "open": 1388.63, "high": 1391.59, "low": 1380.49, "close": 1388.57, "volume": 243.79335, "close_time": 1664290799999}, {"open_time": 1664290800000, "open": 1386.63, "high": 1390.12, "low": 1364.86, "close": 1364.86, "volume": 198.79063, "close_time": 1664294399999}, {"open_time": 1664294400000, "open": 1364.76, "high": 1366.75, "low": 1320.48, "close": 1332.54, "volume": 517.81645, "close_time": 1664297999999}, {"open_time": 1664298000000, "open": 1331.61, "high": 1331.61, "low": 1308.13, "close": 1313.67, "volume": 223.20114, "close_time": 1664301599999}, {"open_time": 1664301600000, "open": 1313.41, "high": 1325.42, "low": 1303.99, "close": 1323.07, "volume": 213.44449, "close_time": 1664305199999}, {"open_time": 1664305200000, "open": 1322.8, "high": 1331.33, "low": 1312.26, "close": 1323.47, "volume": 183.81755, "close_time": 1664308799999}, {"open_time": 1664308800000, "open": 1322.87, "high": 1324.6, "low": 1317.5, "close": 1324.43, "volume": 188.15529, "close_time": 1664312399999}, {"open_time": 1664312400000, "open": 1325.21, "high": 1325.5, "low": 1318.0, "close": 1320.31, "volume": 63.37857, "close_time": 1664315999999}, {"open_time": 1664316000000, "open": 1322.11, "high": 1331.67, "low": 1316.84, "close": 1329.7, "volume": 130.3685, "close_time": 1664319599999}, {"open_time": 1664319600000, "open": 1329.64, "high": 1334.38, "low": 1326.14, "close": 1328.88, "volume": 80.53707, "close_time": 1664323199999}, {"open_time": 1664323200000, "open": 1330.11, "high": 1339.89, "low": 1328.39, "close": 1333.77, "volume": 106.72815, "close_time": 1664326799999}, {"open_time": 1664326800000, "open": 1333.16, "high": 1336.07, "low": 1306.34, "close": 1310.25, "volume": 164.63522, "close_time": 1664330399999}, {"open_time": 1664330400000, "open": 1309.58, "high": 1312.72, "low": 1266.68, "close": 1276.74, "volume": 567.25144, "close_time": 1664333999999}, {"open_time": 1664334000000, "open": 1276.79, "high": 1288.88, "low": 1276.34, "close": 1287.67, "volume": 116.26403, "close_time": 1664337599999}, {"open_time": 1664337600000, "open": 1285.46, "high": 1288.89, "low": 1281.47, "close": 1283.6, "volume": 141.53804, "close_time": 1664341199999}, {"open_time": 1664341200000, "open": 1283.03, "high": 1286.79, "low": 1277.11, "close": 1286.15, "volume": 52.74671, "close_time": 1664344799999}, {"open_time": 1664344800000, "open": 1286.91, "high": 1292.97, "low": 1278.12, "close": 1278.12, "volume": 115.17491, "close_time": 1664348399999}, {"open_time": 1664348400000, "open": 1280.15, "high": 1286.22, "low": 1266.75, "close": 1286.22, "volume": 141.40114, "close_time": 1664351999999}, {"open_time": 1664352000000, "open": 1285.09, "high": 1285.09, "low": 1276.68, "close": 1282.64, "volume": 99.21715, "close_time": 1664355599999}, {"open_time": 1664355600000, "open": 1283.14, "high": 1283.14, "low": 1270.24, "close": 1272.98, "volume": 188.60659, "close_time": 1664359199999}, {"open_time": 1664359200000, "open": 1272.98, "high": 1311.57, "low": 1253.79, "close": 1302.93, "volume": 629.67185, "close_time": 1664362799999}, {"open_time": 1664362800000, "open": 1304.21, "high": 1304.89, "low": 1288.22, "close": 1294.74, "volume": 172.04944, "close_time": 1664366399999}, {"open_time": 1664366400000, "open": 1295.45, "high": 1310.74, "low": 1294.05, "close": 1303.54, "volume": 198.0722, "close_time": 1664369999999}, {"open_time": 1664370000000, "open": 1304.92, "high": 1318.04, "low": 1298.65, "close": 1312.13, "volume": 318.85456, "close_time": 1664373599999}, {"open_time": 1664373600000, "open": 1315.6, "high": 1332.2, "low": 1304.85, "close": 1326.37, "volume": 296.9631, "close_time": 1664377199999}, {"open_time": 1664377200000, "open": 1326.5, "high": 1332.61, "low": 1322.15, "close": 1332.61, "volume": 223.09726, "close_time": 1664380799999}, {"open_time": 1664380800000, "open": 1332.3, "high": 1339.48, "low": 1328.57, "close": 1329.55, "volume": 223.24863, "close_time": 1664384399999}, {"open_time": 1664384400000, "open": 1329.35, "high": 1335.06, "low": 1311.6, "close": 1322.4, "volume": 338.46171, "close_time": 1664387999999}, {"open_time": 1664388000000, "open": 1322.62, "high": 1336.0, "low": 1315.0, "close": 1333.58, "volume": 282.90407, "close_time": 1664391599999}, {"open_time": 1664391600000, "open": 1335.0, "high": 1343.03, "low": 1322.4, "close": 1333.23, "volume": 257.01561, "close_time": 1664395199999}, {"open_time": 1664395200000, "open": 1334.72, "high": 1355.15, "low": 1333.38, "close": 1350.0, "volume": 593.58379, "close_time": 1664398799999}, {"open_time": 1664398800000, "open": 1350.85, "high": 1356.07, "low": 1341.6, "close": 1344.36, "volume": 75.22128, "close_time": 1664402399999}, {"open_time": 1664402400000, "open": 1343.88, "high": 1346.46, "low": 1333.92, "close": 1338.41, "volume": 192.13859, "close_time": 1664405999999}, {"open_time": 1664406000000, "open": 1339.08, "high": 1344.09, "low": 1335.47, "close": 1337.57, "volume": 93.73274, "close_time": 1664409599999}, {"open_time": 1664409600000, "open": 1337.33, "high": 1343.87, "low": 1327.64, "close": 1334.59, "volume": 166.25079, "close_time": 1664413199999}, {"open_time": 1664413200000, "open": 1334.44, "high": 1351.87, "low": 1334.16, "close": 1346.39, "volume": 112.68084, "close_time": 1664416799999}, {"open_time": 1664416800000, "open": 1344.59, "high": 1346.07, "low": 1330.84, "close": 1336.76, "volume": 111.51718, "close_time": 1664420399999}, {"open_time": 1664420400000, "open": 1334.78, "high": 1342.92, "low": 1332.63, "close": 1342.04, "volume": 113.10877, "close_time": 1664423999999}, {"open_time": 1664424000000, "open": 1340.98, "high": 1346.09, "low": 1339.4, "close": 1342.47, "volume": 247.20351, "close_time": 1664427599999}, {"open_time": 1664427600000, "open": 1341.78, "high": 1342.79, "low": 1329.35, "close": 1332.47, "volume": 149.18861, "close_time": 1664431199999}, {"open_time": 1664431200000, "open": 1329.91, "high": 1331.77, "low": 1322.48, "close": 1328.21, "volume": 158.74969, "close_time": 1664434799999}, {"open_time": 1664434800000, "open": 1329.12, "high": 1330.18, "low": 1313.9, "close": 1321.77, "volume": 234.69916, "close_time": 1664438399999}, {"open_time": 1664438400000, "open": 1320.88, "high": 1325.15, "low": 1314.08, "close": 1323.38, "volume": 118.59156, "close_time": 1664441999999}, {"open_time": 1664442000000, "open": 1325.36, "high": 1340.08, "low": 1323.05, "close": 1335.99, "volume": 224.92979, "close_time": 1664445599999}, {"open_time": 1664445600000, "open": 1336.43, "high": 1342.11, "low": 1332.31, "close": 1339.16, "volume": 60.79603, "close_time": 1664449199999}, {"open_time": 1664449200000, "open": 1338.59, "high": 1345.03, "low": 1332.89, "close": 1337.87, "volume": 134.49125, "close_time": 1664452799999}, {"open_time": 1664452800000, "open": 1337.26, "high": 1337.26, "low": 1312.75, "close": 1318.54, "volume": 375.58957, "close_time": 1664456399999}, {"open_time": 1664456400000, "open": 1317.72, "high": 1329.63, "low": 1295.05, "close": 1302.29, "volume": 304.55405, "close_time": 1664459999999}, {"open_time": 1664460000000, "open": 1300.16, "high": 1323.93, "low": 1288.75, "close": 1320.59, "volume": 343.76477, "close_time": 1664463599999}, {"open_time": 1664463600000, "open": 1319.62, "high": 1332.27, "low": 1317.64, "close": 1327.4, "volume": 314.2898, "close_time": 1664467199999}, {"open_time": 1664467200000, "open": 1328.23, "high": 1347.95, "low": 1314.69, "close": 1338.42, "volume": 251.27269, "close_time": 1664470799999}, {"open_time": 1664470800000, "open": 1338.92, "high": 1341.66, "low": 1326.43, "close": 1326.43, "volume": 69.34861, "close_time": 1664474399999}, {"open_time": 1664474400000, "open": 1326.33, "high": 1339.69, "low": 1320.37, "close": 1327.26, "volume": 201.10263, "close_time": 1664477999999}, {"open_time": 1664478000000, "open": 1329.07, "high": 1341.47, "low": 1329.02, "close": 1333.31, "volume": 104.63635, "close_time": 1664481599999}, {"open_time": 1664481600000, "open": 1333.84, "high": 1339.25, "low": 1330.11, "close": 1339.25, "volume": 34.45128, "close_time": 1664485199999}, {"open_time": 1664485200000, "open": 1336.84, "high": 1338.26, "low": 1332.07, "close": 1332.5, "volume": 47.16334, "close_time": 1664488799999}, {"open_time": 1664488800000, "open": 1333.4, "high": 1340.65, "low": 1324.4, "close": 1328.95, "volume": 74.62636, "close_time": 1664492399999}, {"open_time": 1664492400000, "open": 1329.69, "high": 1337.59, "low": 1326.16, "close": 1336.41, "volume": 62.97215, "close_time": 1664495999999}, {"open_time": 1664496000000, "open": 1336.19, "high": 1351.87, "low": 1328.15, "close": 1338.24, "volume": 326.5062, "close_time": 1664499599999}, {"open_time": 1664499600000, "open": 1335.05, "high": 1337.76, "low": 1328.48, "close": 1336.58, "volume": 92.23271, "close_time": 1664503199999}, {"open_time": 1664503200000, "open": 1335.29, "high": 1336.55, "low": 1324.8, "close": 1328.39, "volume": 206.17255, "close_time": 1664506799999}, {"open_time": 1664506800000, "open": 1327.59, "high": 1329.79, "low": 1320.37, "close": 1325.72, "volume": 115.68427, "close_time": 1664510399999}, {"open_time": 1664510400000, "open": 1326.77, "high": 1330.72, "low": 1326.62, "close": 1327.98, "volume": 42.67349, "close_time": 1664513999999}, {"open_time": 1664514000000, "open": 1328.97, "high": 1335.54, "low": 1328.97, "close": 1330.5, "volume": 68.44463, "close_time": 1664517599999}, {"open_time": 1664517600000, "open": 1330.69, "high": 1334.7, "low": 1330.04, "close": 1333.86, "volume": 83.47088, "close_time": 1664521199999}, {"open_time": 1664521200000, "open": 1333.6, "high": 1346.11, "low": 1333.0, "close": 1340.09, "volume": 195.32565, "close_time": 1664524799999}, {"open_time": 1664524800000, "open": 1340.85, "high": 1349.43, "low": 1337.31, "close": 1348.38, "volume": 114.9164, "close_time": 1664528399999}, {"open_time": 1664528400000, "open": 1346.99, "high": 1348.04, "low": 1339.9, "close": 1342.79, "volume": 83.86306, "close_time": 1664531999999}, {"open_time": 1664532000000, "open": 1343.14, "high": 1344.52, "low": 1332.42, "close": 1336.01, "volume": 112.76599, "close_time": 1664535599999}, {"open_time": 1664535600000, "open": 1337.6, "high": 1340.0, "low": 1326.94, "close": 1331.03, "volume": 198.62481, "close_time": 1664539199999}, {"open_time": 1664539200000, "open": 1330.28, "high": 1344.25, "low": 1315.24, "close": 1326.53, "volume": 1240.51876, "close_time": 1664542799999}, {"open_time": 1664542800000, "open": 1326.76, "high": 1336.3, "low": 1315.88, "close": 1335.48, "volume": 423.35722, "close_time": 1664546399999}, {"open_time": 1664546400000, "open": 1335.98, "high": 1364.0, "low": 1333.0, "close": 1359.42, "volume": 537.00279, "close_time": 1664549999999}, {"open_time": 1664550000000, "open": 1360.57, "high": 1372.91, "low": 1348.39, "close": 1351.56, "volume": 298.19838, "close_time": 1664553599999}, {"open_time": 1664553600000, "open": 1351.44, "high": 1362.03, "low": 1342.19, "close": 1352.62, "volume": 289.23844, "close_time": 1664557199999}, {"open_time": 1664557200000, "open": 1352.61, "high": 1357.22, "low": 1341.13, "close": 1346.46, "volume": 118.91022, "close_time": 1664560799999}, {"open_time": 1664560800000, "open": 1345.2, "high": 1353.79, "low": 1343.12, "close": 1347.5, "volume": 226.813, "close_time": 1664564399999}, {"open_time": 1664564400000, "open": 1349.71, "high": 1354.25, "low": 1333.36, "close": 1338.23, "volume": 188.77356, "close_time": 1664567999999}, {"open_time": 1664568000000, "open": 1337.93, "high": 1344.67, "low": 1327.88, "close": 1331.91, "volume": 197.0501, "close_time": 1664571599999}, {"open_time": 1664571600000, "open": 1330.86, "high": 1331.02, "low": 1323.45, "close": 1323.45, "volume": 71.87441, "close_time": 1664575199999}, {"open_time": 1664575200000, "open": 1322.5, "high": 1326.62, "low": 1316.59, "close": 1322.17, "volume": 126.66068, "close_time": 1664578799999}, {"open_time": 1664578800000, "open": 1321.08, "high": 1329.06, "low": 1319.71, "close": 1328.49, "volume": 85.89175, "close_time": 1664582399999}, {"open_time": 1664582400000, "open": 1328.22, "high": 1333.8, "low": 1324.63, "close": 1326.67, "volume": 46.28175, "close_time": 1664585999999}, {"open_time": 1664586000000, "open": 1327.24, "high": 1331.06, "low": 1326.63, "close": 1331.06, "volume": 40.22934, "close_time": 1664589599999}, {"open_time": 1664589600000, "open": 1331.08, "high": 1332.22, "low": 1329.37, "close": 1331.67, "volume": 22.1332, "close_time": 1664593199999}, {"open_time": 1664593200000, "open": 1329.99, "high": 1331.39, "low": 1325.83, "close": 1330.25, "volume": 19.94364, "close_time": 1664596799999}, {"open_time": 1664596800000, "open": 1329.68, "high": 1331.15, "low": 1327.13, "close": 1328.9, "volume": 46.06146, "close_time": 1664600399999}, {"open_time": 1664600400000, "open": 1329.13, "high": 1330.59, "low": 1323.74, "close": 1329.12, "volume": 45.9925, "close_time": 1664603999999}, {"open_time": 1664604000000, "open": 1328.12, "high": 1329.06, "low": 1326.0, "close": 1327.52, "volume": 17.58522, "close_time": 1664607599999}, {"open_time": 1664607600000, "open": 1327.24, "high": 1330.58, "low": 1325.99, "close": 1330.53, "volume": 13.61814, "close_time": 1664611199999}, {"open_time": 1664611200000, "open": 1329.62, "high": 1332.22, "low": 1328.96, "close": 1330.76, "volume": 13.65662, "close_time": 1664614799999}, {"open_time": 1664614800000, "open": 1332.67, "high": 1332.67, "low": 1329.7, "close": 1332.44, "volume": 7.75459, "close_time": 1664618399999}, {"open_time": 1664618400000, "open": 1331.58, "high": 1331.92, "low": 1328.06, "close": 1329.92, "volume": 19.66169, "close_time": 1664621999999}, {"open_time": 1664622000000, "open": 1330.49, "high": 1330.49, "low": 1317.69, "close": 1326.0, "volume": 50.05986, "close_time": 1664625599999}, {"open_time": 1664625600000, "open": 1325.25, "high": 1326.23, "low": 1320.16, "close": 1322.62, "volume": 58.71656, "close_time": 1664629199999}, {"open_time": 1664629200000, "open": 1322.89, "high": 1329.72, "low": 1321.25, "close": 1326.16, "volume": 69.18308, "close_time": 1664632799999}, {"open_time": 1664632800000, "open": 1325.9, "high": 1326.87, "low": 1322.15, "close": 1323.16, "volume": 30.4039, "close_time": 1664636399999}, {"open_time": 1664636400000, "open": 1322.64, "high": 1325.11, "low": 1320.15, "close": 1322.94, "volume": 41.0977, "close_time": 1664639999999}, {"open_time": 1664640000000, "open": 1322.72, "high": 1323.97, "low": 1305.98, "close": 1310.51, "volume": 189.80163, "close_time": 1664643599999}, {"open_time": 1664643600000, "open": 1310.29, "high": 1314.56, "low": 1307.35, "close": 1313.25, "volume": 37.04329, "close_time": 1664647199999}, {"open_time": 1664647200000, "open": 1312.12, "high": 1316.04, "low": 1307.76, "close": 1315.3, "volume": 127.54696, "close_time": 1664650799999}, {"open_time": 1664650800000, "open": 1316.25, "high": 1317.42, "low": 1307.45, "close": 1311.53, "volume": 52.41016, "close_time": 1664654399999}, {"open_time": 1664654400000, "open": 1310.48, "high": 1311.21, "low": 1302.93, "close": 1308.6, "volume": 105.83522, "close_time": 1664657999999}, {"open_time": 1664658000000, "open": 1309.47, "high": 1314.25, "low": 1309.47, "close": 1313.01, "volume": 34.684, "close_time": 1664661599999}, {"open_time": 1664661600000, "open": 1312.9, "high": 1316.04, "low": 1312.29, "close": 1313.01, "volume": 28.51835, "close_time": 1664665199999}, {"open_time": 1664665200000, "open": 1312.4, "high": 1314.47, "low": 1310.01, "close": 1311.51, "volume": 17.47303, "close_time": 1664668799999}, {"open_time": 1664668800000, "open": 1311.0, "high": 1316.14, "low": 1306.82, "close": 1310.3, "volume": 36.60561, "close_time": 1664672399999}, {"open_time": 1664672400000, "open": 1310.99, "high": 1310.99, "low": 1305.0, "close": 1308.32, "volume": 40.82415, "close_time": 1664675999999}, {"open_time": 1664676000000, "open": 1308.07, "high": 1311.82, "low": 1307.91, "close": 1310.33, "volume": 36.32634, "close_time": 1664679599999}, {"open_time": 1664679600000, "open": 1311.18, "high": 1312.41, "low": 1308.33, "close": 1309.65, "volume": 31.66881, "close_time": 1664683199999}, {"open_time": 1664683200000, "open": 1309.45, "high": 1312.68, "low": 1307.8, "close": 1312.68, "volume": 65.29939, "close_time": 1664686799999}, {"open_time": 1664686800000, "open": 1313.06, "high": 1317.14, "low": 1311.35, "close": 1313.37, "volume": 101.43402, "close_time": 1664690399999}, {"open_time": 1664690400000, "open": 1314.58, "high": 1317.62, "low": 1311.81, "close": 1311.81, "volume": 100.27099, "close_time": 1664693999999}, {"open_time": 1664694000000, "open": 1312.96, "high": 1313.31, "low": 1308.73, "close": 1311.52, "volume": 102.23846, "close_time": 1664697599999}, {"open_time": 1664697600000, "open": 1310.82, "high": 1312.82, "low": 1306.45, "close": 1310.06, "volume": 62.11371, "close_time": 1664701199999}, {"open_time": 1664701200000, "open": 1310.35, "high": 1310.67, "low": 1304.4, "close": 1307.03, "volume": 47.31577, "close_time": 1664704799999}, {"open_time": 1664704800000, "open": 1307.39, "high": 1307.94, "low": 1285.84, "close": 1288.43, "volume": 377.61479, "close_time": 1664708399999}, {"open_time": 1664708400000, "open": 1289.36, "high": 1303.45, "low": 1289.36, "close": 1298.52, "volume": 92.43141, "close_time": 1664711999999}, {"open_time": 1664712000000, "open": 1297.78, "high": 1300.73, "low": 1292.76, "close": 1295.63, "volume": 68.93376, "close_time": 1664715599999}, {"open_time": 1664715600000, "open": 1295.37, "high": 1299.39, "low": 1292.96, "close": 1297.0, "volume": 51.80343, "close_time": 1664719199999}, {"open_time": 1664719200000, "open": 1298.28, "high": 1298.28, "low": 1286.57, "close": 1290.12, "volume": 148.79453, "close_time": 1664722799999}, {"open_time": 1664722800000, "open": 1290.39, "high": 1294.57, "low": 1289.08, "close": 1293.91, "volume": 44.58816, "close_time": 1664726399999}, {"open_time": 1664726400000, "open": 1293.22, "high": 1302.43, "low": 1293.04, "close": 1296.83, "volume": 81.68589, "close_time": 1664729999999}, {"open_time": 1664730000000, "open": 1296.94, "high": 1298.07, "low": 1295.3, "close": 1297.63, "volume": 14.00084, "close_time": 1664733599999}, {"open_time": 1664733600000, "open": 1297.14, "high": 1298.01, "low": 1291.51, "close": 1296.53, "volume": 33.28124, "close_time": 1664737199999}, {"open_time": 1664737200000, "open": 1296.83, "high": 1313.94, "low": 1296.83, "close": 1304.87, "volume": 180.96118, "close_time": 1664740799999}, {"open_time": 1664740800000, "open": 1305.11, "high": 1307.11, "low": 1303.16, "close": 1303.16, "volume": 175.74985, "close_time": 1664744399999}, {"open_time": 1664744400000, "open": 1301.71, "high": 1302.16, "low": 1292.2, "close": 1302.16, "volume": 125.25374, "close_time": 1664747999999}, {"open_time": 1664748000000, "open": 1299.85, "high": 1304.9, "low": 1287.48, "close": 1291.16, "volume": 169.59372, "close_time": 1664751599999}, {"open_time": 1664751600000, "open": 1289.66, "high": 1291.11, "low": 1268.83, "close": 1276.41, "volume": 440.25362, "close_time": 1664755199999}, {"open_time": 1664755200000, "open": 1277.31, "high": 1284.67, "low": 1263.27, "close": 1281.65, "volume": 184.32957, "close_time": 1664758799999}, {"open_time": 1664758800000, "open": 1283.05, "high": 1298.82, "low": 1282.15, "close": 1298.32, "volume": 271.30388, "close_time": 1664762399999}, {"open_time": 1664762400000, "open": 1298.78, "high": 1300.6, "low": 1289.15, "close": 1289.45, "volume": 108.51478, "close_time": 1664765999999}, {"open_time": 1664766000000, "open": 1290.2, "high": 1295.36, "low": 1290.2, "close": 1291.97, "volume": 59.68466, "close_time": 1664769599999}, {"open_time": 1664769600000, "open": 1291.7, "high": 1292.54, "low": 1286.59, "close": 1289.14, "volume": 63.87881, "close_time": 1664773199999}, {"open_time": 1664773200000, "open": 1288.35, "high": 1298.45, "low": 1284.27, "close": 1297.56, "volume": 95.33851, "close_time": 1664776799999}, {"open_time": 1664776800000, "open": 1296.02, "high": 1301.69, "low": 1288.74, "close": 1291.52, "volume": 90.22295, "close_time": 1664780399999}, {"open_time": 1664780400000, "open": 1290.87, "high": 1295.69, "low": 1287.29, "close": 1291.64, "volume": 117.74729, "close_time": 1664783999999}, {"open_time": 1664784000000, "open": 1292.34, "high": 1292.7, "low": 1288.79, "close": 1291.99, "volume": 37.71, "close_time": 1664787599999}, {"open_time": 1664787600000, "open": 1289.39, "high": 1292.52, "low": 1286.59, "close": 1292.52, "volume": 32.19563, "close_time": 1664791199999}, {"open_time": 1664791200000, "open": 1292.34, "high": 1297.37, "low": 1290.75, "close": 1297.37, "volume": 44.63317, "close_time": 1664794799999}, {"open_time": 1664794800000, "open": 1298.35, "high": 1299.5, "low": 1292.53, "close": 1299.5, "volume": 84.21868, "close_time": 1664798399999}, {"open_time": 1664798400000, "open": 1298.59, "high": 1303.32, "low": 1294.57, "close": 1302.73, "volume": 129.14367, "close_time": 1664801999999}, {"open_time": 1664802000000, "open": 1302.39, "high": 1310.94, "low": 1296.35, "close": 1296.47, "volume": 259.54799, "close_time": 1664805599999}, {"open_time": 1664805600000, "open": 1298.05, "high": 1323.17, "low": 1298.05, "close": 1320.08, "volume": 311.33, "close_time": 1664809199999}, {"open_time": 1664809200000, "open": 1320.07, "high": 1327.02, "low": 1317.65, "close": 1318.73, "volume": 162.89412, "close_time": 1664812799999}, {"open_time": 1664812800000, "open": 1319.36, "high": 1323.97, "low": 1314.72, "close": 1320.0, "volume": 125.25348, "close_time": 1664816399999}, {"open_time": 1664816400000, "open": 1320.79, "high": 1329.23, "low": 1320.41, "close": 1325.45, "volume": 146.12401, "close_time": 1664819999999}, {"open_time": 1664820000000, "open": 1326.02, "high": 1329.75, "low": 1315.94, "close": 1318.55, "volume": 64.28537, "close_time": 1664823599999}, {"open_time": 1664823600000, "open": 1317.05, "high": 1321.16, "low": 1309.66, "close": 1315.85, "volume": 161.00664, "close_time": 1664827199999}, {"open_time": 1664827200000, "open": 1318.61, "high": 1323.61, "low": 1315.71, "close": 1323.61, "volume": 43.52822, "close_time": 1664830799999}, {"open_time": 1664830800000, "open": 1323.32, "high": 1323.32, "low": 1317.81, "close": 1317.81, "volume": 38.30235, "close_time": 1664834399999}, {"open_time": 1664834400000, "open": 1318.95, "high": 1321.01, "low": 1315.08, "close": 1316.88, "volume": 40.0646, "close_time": 1664837999999}, {"open_time": 1664838000000, "open": 1316.97, "high": 1327.63, "low": 1316.97, "close": 1322.82, "volume": 93.87965, "close_time": 1664841599999}, {"open_time": 1664841600000, "open": 1323.19, "high": 1330.56, "low": 1320.01, "close": 1320.14, "volume": 83.99372, "close_time": 1664845199999}, {"open_time": 1664845200000, "open": 1322.3, "high": 1323.77, "low": 1320.0, "close": 1320.0, "volume": 36.70704, "close_time": 1664848799999}, {"open_time": 1664848800000, "open": 1319.58, "high": 1321.73, "low": 1318.79, "close": 1321.62, "volume": 22.91063, "close_time": 1664852399999}, {"open_time": 1664852400000, "open": 1320.72, "high": 1330.01, "low": 1320.72, "close": 1329.42, "volume": 56.01251, "close_time": 1664855999999}, {"open_time": 1664856000000, "open": 1330.09, "high": 1335.23, "low": 1326.86, "close": 1329.08, "volume": 66.49439, "close_time": 1664859599999}, {"open_time": 1664859600000, "open": 1327.9, "high": 1332.73, "low": 1325.65, "close": 1325.65, "volume": 70.27645, "close_time": 1664863199999}, {"open_time": 1664863200000, "open": 1325.07, "high": 1342.19, "low": 1324.68, "close": 1338.37, "volume": 161.67877, "close_time": 1664866799999}, {"open_time": 1664866800000, "open": 1337.84, "high": 1350.2, "low": 1337.84, "close": 1350.19, "volume": 221.16366, "close_time": 1664870399999}, {"open_time": 1664870400000, "open": 1350.2, "high": 1359.81, "low": 1346.59, "close": 1348.49, "volume": 314.91144, "close_time": 1664873999999}, {"open_time": 1664874000000, "open": 1348.03, "high": 1351.56, "low": 1341.63, "close": 1348.12, "volume": 86.33013, "close_time": 1664877599999}, {"open_time": 1664877600000, "open": 1348.63, "high": 1354.59, "low": 1346.8, "close": 1348.05, "volume": 53.9292, "close_time": 1664881199999}, {"open_time": 1664881200000, "open": 1348.42, "high": 1350.28, "low": 1344.65, "close": 1349.48, "volume": 15.40688, "close_time": 1664884799999}, {"open_time": 1664884800000, "open": 1349.47, "high": 1354.06, "low": 1346.4, "close": 1353.96, "volume": 89.69945, "close_time": 1664888399999}, {"open_time": 1664888400000, "open": 1353.21, "high": 1359.42, "low": 1348.51, "close": 1353.42, "volume": 154.36614, "close_time": 1664891999999}, {"open_time": 1664892000000, "open": 1354.21, "high": 1364.88, "low": 1346.37, "close": 1351.63, "volume": 187.67613, "close_time": 1664895599999}, {"open_time": 1664895600000, "open": 1350.25, "high": 1355.29, "low": 1346.3, "close": 1353.62, "volume": 142.80525, "close_time": 1664899199999}, {"open_time": 1664899200000, "open": 1353.89, "high": 1354.7, "low": 1346.8, "close": 1347.17, "volume": 102.8465, "close_time": 1664902799999}, {"open_time": 1664902800000, "open": 1347.49, "high": 1349.3, "low": 1337.98, "close": 1347.43, "volume": 85.98783, "close_time": 1664906399999}, {"open_time": 1664906400000, "open": 1346.83, "high": 1352.94, "low": 1346.55, "close": 1351.19, "volume": 39.8173, "close_time": 1664909999999}, {"open_time": 1664910000000, "open": 1350.3, "high": 1357.46, "low": 1346.02, "close": 1354.48, "volume": 64.893, "close_time": 1664913599999}, {"open_time": 1664913600000, "open": 1353.86, "high": 1369.81, "low": 1351.38, "close": 1361.53, "volume": 213.34768, "close_time": 1664917199999}, {"open_time": 1664917200000, "open": 1361.95, "high": 1363.47, "low": 1356.63, "close": 1358.47, "volume": 56.14699, "close_time": 1664920799999}, {"open_time": 1664920800000, "open": 1358.77, "high": 1360.35, "low": 1356.05, "close": 1360.28, "volume": 22.30713, "close_time": 1664924399999}, {"open_time": 1664924400000, "open": 1358.73, "high": 1367.28, "low": 1357.53, "close": 1361.17, "volume": 59.91663, "close_time": 1664927999999}, {"open_time": 1664928000000, "open": 1361.0, "high": 1362.24, "low": 1352.14, "close": 1353.62, "volume": 65.40289, "close_time": 1664931599999}, {"open_time": 1664931600000, "open": 1353.93, "high": 1357.37, "low": 1352.61, "close": 1355.18, "volume": 56.9902, "close_time": 1664935199999}, {"open_time": 1664935200000, "open": 1354.91, "high": 1357.52, "low": 1353.04, "close": 1356.28, "volume": 32.55041, "close_time": 1664938799999}, {"open_time": 1664938800000, "open": 1355.28, "high": 1359.09, "low": 1354.88, "close": 1355.34, "volume": 11.5024, "close_time": 1664942399999}, {"open_time": 1664942400000, "open": 1353.54, "high": 1356.59, "low": 1348.46, "close": 1350.78, "volume": 24.70735, "close_time": 1664945999999}, {"open_time": 1664946000000, "open": 1351.68, "high": 1353.62, "low": 1351.13, "close": 1352.73, "volume": 35.25337, "close_time": 1664949599999}, {"open_time": 1664949600000, "open": 1352.95, "high": 1358.5, "low": 1352.84, "close": 1356.22, "volume": 30.7279, "close_time": 1664953199999}, {"open_time": 1664953200000, "open": 1355.93, "high": 1356.81, "low": 1352.07, "close": 1352.2, "volume": 22.46114, "close_time": 1664956799999}, {"open_time": 1664956800000, "open": 1353.01, "high": 1353.01, "low": 1340.76, "close": 1345.16, "volume": 161.06286, "close_time": 1664960399999}, {"open_time": 1664960400000, "open": 1344.19, "high": 1346.1, "low": 1341.67, "close": 1342.26, "volume": 15.42292, "close_time": 1664963999999}, {"open_time": 1664964000000, "open": 1344.04, "high": 1348.71, "low": 1343.3, "close": 1343.79, "volume": 32.36048, "close_time": 1664967599999}, {"open_time": 1664967600000, "open": 1345.17, "high": 1345.55, "low": 1331.6, "close": 1334.82, "volume": 90.40035, "close_time": 1664971199999}, {"open_time": 1664971200000, "open": 1334.45, "high": 1336.92, "low": 1329.72, "close": 1332.33, "volume": 54.37204, "close_time": 1664974799999}, {"open_time": 1664974800000, "open": 1331.94, "high": 1333.77, "low": 1316.36, "close": 1323.83, "volume": 151.12665, "close_time": 1664978399999}, {"open_time": 1664978400000, "open": 1323.34, "high": 1327.38, "low": 1317.88, "close": 1323.48, "volume": 116.83859, "close_time": 1664981999999}, {"open_time": 1664982000000, "open": 1323.4, "high": 1330.86, "low": 1322.65, "close": 1330.86, "volume": 61.11474, "close_time": 1664985599999}, {"open_time": 1664985600000, "open": 1330.17, "high": 1357.14, "low": 1327.89, "close": 1351.1, "volume": 254.05862, "close_time": 1664989199999}, {"open_time": 1664989200000, "open": 1351.38, "high": 1359.53, "low": 1348.07, "close": 1349.12, "volume": 98.41817, "close_time": 1664992799999}, {"open_time": 1664992800000, "open": 1349.13, "high": 1357.14, "low": 1343.05, "close": 1357.14, "volume": 77.56435, "close_time": 1664996399999}, {"open_time": 1664996400000, "open": 1357.56, "high": 1364.43, "low": 1349.1, "close": 1350.54, "volume": 45.65979, "close_time": 1664999999999}, {"open_time": 1665000000000, "open": 1351.37, "high": 1352.56, "low": 1345.3, "close": 1345.3, "volume": 26.86977, "close_time": 1665003599999}, {"open_time": 1665003600000, "open": 1346.18, "high": 1351.1, "low": 1346.18, "close": 1348.86, "volume": 12.03841, "close_time": 1665007199999}, {"open_time": 1665007200000, "open": 1348.86, "high": 1357.61, "low": 1346.33, "close": 1355.31, "volume": 71.83337, "close_time": 1665010799999}, {"open_time": 1665010800000, "open": 1354.8, "high": 1354.8, "low": 1350.22, "close": 1352.54, "volume": 71.51608, "close_time": 1665014399999}, {"open_time": 1665014400000, "open": 1352.55, "high": 1379.61, "low": 1352.55, "close": 1370.09, "volume": 346.07482, "close_time": 1665017999999}, {"open_time": 1665018000000, "open": 1370.49, "high": 1382.16, "low": 1370.49, "close": 1378.99, "volume": 127.86312, "close_time": 1665021599999}, {"open_time": 1665021600000, "open": 1379.46, "high": 1383.71, "low": 1371.71, "close": 1373.26, "volume": 113.14221, "close_time": 1665025199999}, {"open_time": 1665025200000, "open": 1373.58, "high": 1374.55, "low": 1369.48, "close": 1372.24, "volume": 24.061, "close_time": 1665028799999}, {"open_time": 1665028800000, "open": 1372.42, "high": 1381.93, "low": 1371.56, "close": 1372.48, "volume": 130.71301, "close_time": 1665032399999}, {"open_time": 1665032400000, "open": 1373.62, "high": 1377.65, "low": 1371.11, "close": 1373.5, "volume": 79.38755, "close_time": 1665035999999}, {"open_time": 1665036000000, "open": 1370.89, "high": 1370.89, "low": 1363.57, "close": 1363.66, "volume": 94.29169, "close_time": 1665039599999}, {"open_time": 1665039600000, "open": 1362.53, "high": 1368.92, "low": 1362.02, "close": 1368.38, "volume": 77.17033, "close_time": 1665043199999}, {"open_time": 1665043200000, "open": 1369.21, "high": 1370.29, "low": 1355.12, "close": 1358.97, "volume": 71.83176, "close_time": 1665046799999}, {"open_time": 1665046800000, "open": 1360.17, "high": 1362.08, "low": 1355.55, "close": 1356.1, "volume": 48.84607, "close_time": 1665050399999}, {"open_time": 1665050400000, "open": 1356.86, "high": 1359.35, "low": 1355.65, "close": 1357.92, "volume": 29.32364, "close_time": 1665053999999}, {"open_time": 1665054000000, "open": 1358.28, "high": 1369.3, "low": 1358.23, "close": 1368.7, "volume": 46.60087, "close_time": 1665057599999}, {"open_time": 1665057600000, "open": 1368.72, "high": 1377.6, "low": 1366.81, "close": 1366.81, "volume": 135.95512, "close_time": 1665061199999}, {"open_time": 1665061200000, "open": 1366.23, "high": 1379.93, "low": 1360.54, "close": 1364.86, "volume": 138.68201, "close_time": 1665064799999}, {"open_time": 1665064800000, "open": 1364.48, "high": 1372.1, "low": 1349.04, "close": 1370.34, "volume": 301.98059, "close_time": 1665068399999}, {"open_time": 1665068400000, "open": 1370.07, "high": 1370.13, "low": 1361.88, "close": 1362.08, "volume": 177.63232, "close_time": 1665071999999}, {"open_time": 1665072000000, "open": 1361.0, "high": 1366.45, "low": 1356.91, "close": 1365.05, "volume": 83.93676, "close_time": 1665075599999}, {"open_time": 1665075600000, "open": 1363.71, "high": 1372.15, "low": 1359.8, "close": 1365.03, "volume": 146.41331, "close_time": 1665079199999}, {"open_time": 1665079200000, "open": 1364.57, "high": 1365.1, "low": 1354.15, "close": 1357.78, "volume": 101.42409, "close_time": 1665082799999}, {"open_time": 1665082800000, "open": 1358.02, "high": 1361.0, "low": 1355.9, "close": 1360.63, "volume": 44.75186, "close_time": 1665086399999}, {"open_time": 1665086400000, "open": 1357.98, "high": 1363.43, "low": 1357.82, "close": 1363.43, "volume": 21.05682, "close_time": 1665089999999}, {"open_time": 1665090000000, "open": 1360.17, "high": 1360.17, "low": 1351.43, "close": 1351.43, "volume": 20.00414, "close_time": 1665093599999}, {"open_time": 1665093600000, "open": 1351.35, "high": 1355.01, "low": 1345.34, "close": 1350.79, "volume": 49.65646, "close_time": 1665097199999}, {"open_time": 1665097200000, "open": 1349.54, "high": 1353.8, "low": 1347.67, "close": 1352.28, "volume": 25.56425, "close_time": 1665100799999}, {"open_time": 1665100800000, "open": 1351.97, "high": 1361.37, "low": 1350.23, "close": 1356.11, "volume": 48.10116, "close_time": 1665104399999}, {"open_time": 1665104400000, "open": 1355.31, "high": 1358.78, "low": 1353.78, "close": 1355.83, "volume": 22.10962, "close_time": 1665107999999}, {"open_time": 1665108000000, "open": 1353.56, "high": 1358.39, "low": 1351.07, "close": 1356.77, "volume": 9.58181, "close_time": 1665111599999}, {"open_time": 1665111600000, "open": 1355.88, "high": 1357.81, "low": 1354.6, "close": 1354.6, "volume": 47.71127, "close_time": 1665115199999}, {"open_time": 1665115200000, "open": 1355.76, "high": 1358.39, "low": 1351.95, "close": 1352.33, "volume": 27.80493, "close_time": 1665118799999}, {"open_time": 1665118800000, "open": 1352.99, "high": 1357.43, "low": 1352.55, "close": 1355.35, "volume": 12.51311, "close_time": 1665122399999}, {"open_time": 1665122400000, "open": 1354.7, "high": 1354.98, "low": 1346.59, "close": 1350.76, "volume": 22.60778, "close_time": 1665125999999}, {"open_time": 1665126000000, "open": 1351.72, "high": 1357.8, "low": 1351.72, "close": 1356.99, "volume": 25.34122, "close_time": 1665129599999}, {"open_time": 1665129600000, "open": 1356.52, "high": 1359.49, "low": 1355.39, "close": 1355.39, "volume": 37.5726, "close_time": 1665133199999}, {"open_time": 1665133200000, "open": 1356.5, "high": 1360.52, "low": 1356.42, "close": 1356.63, "volume": 13.69224, "close_time": 1665136799999}, {"open_time": 1665136800000, "open": 1357.39, "high": 1357.53, "low": 1353.74, "close": 1356.31, "volume": 21.76266, "close_time": 1665140399999}, {"open_time": 1665140400000, "open": 1357.24, "high": 1357.24, "low": 1352.37, "close": 1355.19, "volume": 46.91435, "close_time": 1665143999999}, {"open_time": 1665144000000, "open": 1355.73, "high": 1358.22, "low": 1324.4, "close": 1331.36, "volume": 859.30341, "close_time": 1665147599999}, {"open_time": 1665147600000, "open": 1330.14, "high": 1337.05, "low": 1325.3, "close": 1331.21, "volume": 134.87978, "close_time": 1665151199999}, {"open_time": 1665151200000, "open": 1333.86, "high": 1342.56, "low": 1330.99, "close": 1339.31, "volume": 130.86921, "close_time": 1665154799999}, {"open_time": 1665154800000, "open": 1340.23, "high": 1341.9, "low": 1332.64, "close": 1333.2, "volume": 52.60851, "close_time": 1665158399999}, {"open_time": 1665158400000, "open": 1333.12, "high": 1336.11, "low": 1318.81, "close": 1323.75, "volume": 195.60075, "close_time": 1665161999999}, {"open_time": 1665162000000, "open": 1323.85, "high": 1326.71, "low": 1322.0, "close": 1322.71, "volume": 22.09262, "close_time": 1665165599999}, {"open_time": 1665165600000, "open": 1323.53, "high": 1326.76, "low": 1317.5, "close": 1326.76, "volume": 52.24131, "close_time": 1665169199999}, {"open_time": 1665169200000, "open": 1327.3, "high": 1327.38, "low": 1323.85, "close": 1326.18, "volume": 24.97269, "close_time": 1665172799999}, {"open_time": 1665172800000, "open": 1328.01, "high": 1332.94, "low": 1325.49, "close": 1330.91, "volume": 16.04582, "close_time": 1665176399999}, {"open_time": 1665176400000, "open": 1330.21, "high": 1335.87, "low": 1330.08, "close": 1334.03, "volume": 35.8049, "close_time": 1665179999999}, {"open_time": 1665180000000, "open": 1332.0, "high": 1336.21, "low": 1331.97, "close": 1334.0, "volume": 15.89699, "close_time": 1665183599999}, {"open_time": 1665183600000, "open": 1333.07, "high": 1334.6, "low": 1331.07, "close": 1331.84, "volume": 7.83189, "close_time": 1665187199999}, {"open_time": 1665187200000, "open": 1331.15, "high": 1337.05, "low": 1330.93, "close": 1333.82, "volume": 29.77763, "close_time": 1665190799999}, {"open_time": 1665190800000, "open": 1332.92, "high": 1335.41, "low": 1332.48, "close": 1335.25, "volume": 8.28296, "close_time": 1665194399999}, {"open_time": 1665194400000, "open": 1335.13, "high": 1335.44, "low": 1333.03, "close": 1333.41, "volume": 2.70934, "close_time": 1665197999999}, {"open_time": 1665198000000, "open": 1333.3, "high": 1333.34, "low": 1331.73, "close": 1332.36, "volume": 5.46457, "close_time": 1665201599999}, {"open_time": 1665201600000, "open": 1331.59, "high": 1332.0, "low": 1326.43, "close": 1328.24, "volume": 26.97014, "close_time": 1665205199999}, {"open_time": 1665205200000, "open": 1328.25, "high": 1330.66, "low": 1328.21, "close": 1330.66, "volume": 6.45015, "close_time": 1665208799999}, {"open_time": 1665208800000, "open": 1330.26, "high": 1332.58, "low": 1328.06, "close": 1332.58, "volume": 43.09, "close_time": 1665212399999}, {"open_time": 1665212400000, "open": 1331.67, "high": 1331.67, "low": 1328.33, "close": 1329.37, "volume": 21.01545, "close_time": 1665215999999}, {"open_time": 1665216000000, "open": 1330.43, "high": 1330.43, "low": 1324.05, "close": 1326.61, "volume": 18.12366, "close_time": 1665219599999}, {"open_time": 1665219600000, "open": 1326.22, "high": 1327.9, "low": 1325.63, "close": 1327.65, "volume": 6.6714, "close_time": 1665223199999}, {"open_time": 1665223200000, "open": 1327.95, "high": 1330.12, "low": 1327.4, "close": 1328.1, "volume": 37.41412, "close_time": 1665226799999}, {"open_time": 1665226800000, "open": 1327.13, "high": 1330.53, "low": 1326.82, "close": 1330.17, "volume": 24.36451, "close_time": 1665230399999}, {"open_time": 1665230400000, "open": 1329.06, "high": 1329.06, "low": 1326.61, "close": 1328.92, "volume": 21.02661, "close_time": 1665233999999}, {"open_time": 1665234000000, "open": 1328.54, "high": 1328.55, "low": 1325.13, "close": 1326.09, "volume": 9.33382, "close_time": 1665237599999}, {"open_time": 1665237600000, "open": 1325.57, "high": 1326.26, "low": 1318.42, "close": 1323.81, "volume": 40.25779, "close_time": 1665241199999}, {"open_time": 1665241200000, "open": 1324.94, "high": 1325.07, "low": 1322.49, "close": 1324.72, "volume": 15.83641, "close_time": 1665244799999}, {"open_time": 1665244800000, "open": 1324.02, "high": 1329.76, "low": 1323.13, "close": 1329.73, "volume": 46.82605, "close_time": 1665248399999}, {"open_time": 1665248400000, "open": 1329.25, "high": 1329.68, "low": 1326.44, "close": 1328.03, "volume": 7.23009, "close_time": 1665251999999}, {"open_time": 1665252000000, "open": 1326.94, "high": 1328.0, "low": 1323.85, "close": 1325.32, "volume": 49.52859, "close_time": 1665255599999}, {"open_time": 1665255600000, "open": 1324.71, "high": 1324.99, "low": 1322.51, "close": 1324.85, "volume": 26.2245, "close_time": 1665259199999}, {"open_time": 1665259200000, "open": 1324.04, "high": 1326.49, "low": 1323.08, "close": 1324.48, "volume": 19.47511, "close_time": 1665262799999}, {"open_time": 1665262800000, "open": 1325.77, "high": 1325.77, "low": 1303.67, "close": 1307.03, "volume": 125.60953, "close_time": 1665266399999}, {"open_time": 1665266400000, "open": 1306.06, "high": 1312.12, "low": 1304.47, "close": 1311.85, "volume": 17.63117, "close_time": 1665269999999}, {"open_time": 1665270000000, "open": 1313.1, "high": 1316.83, "low": 1313.1, "close": 1314.87, "volume": 45.33666, "close_time": 1665273599999}, {"open_time": 1665273600000, "open": 1313.6, "high": 1316.43, "low": 1311.12, "close": 1312.75, "volume": 29.84221, "close_time": 1665277199999}, {"open_time": 1665277200000, "open": 1312.75, "high": 1313.4, "low": 1310.05, "close": 1311.35, "volume": 30.11842, "close_time": 1665280799999}, {"open_time": 1665280800000, "open": 1311.31, "high": 1311.99, "low": 1307.51, "close": 1308.79, "volume": 33.11331, "close_time": 1665284399999}, {"open_time": 1665284400000, "open": 1310.05, "high": 1310.8, "low": 1308.69, "close": 1310.45, "volume": 6.86732, "close_time": 1665287999999}, {"open_time": 1665288000000, "open": 1311.39, "high": 1312.47, "low": 1308.92, "close": 1312.44, "volume": 24.90727, "close_time": 1665291599999}, {"open_time": 1665291600000, "open": 1313.03, "high": 1315.48, "low": 1312.62, "close": 1315.11, "volume": 14.28666, "close_time": 1665295199999}, {"open_time": 1665295200000, "open": 1315.03, "high": 1317.51, "low": 1314.46, "close": 1317.28, "volume": 12.70483, "close_time": 1665298799999}, {"open_time": 1665298800000, "open": 1317.54, "high": 1317.61, "low": 1315.59, "close": 1315.59, "volume": 9.66295, "close_time": 1665302399999}, {"open_time": 1665302400000, "open": 1315.2, "high": 1317.52, "low": 1314.27, "close": 1314.71, "volume": 10.28091, "close_time": 1665305999999}, {"open_time": 1665306000000, "open": 1315.92, "high": 1316.11, "low": 1315.61, "close": 1315.61, "volume": 5.79705, "close_time": 1665309599999}, {"open_time": 1665309600000, "open": 1317.28, "high": 1326.06, "low": 1315.98, "close": 1322.83, "volume": 72.01682, "close_time": 1665313199999}, {"open_time": 1665313200000, "open": 1323.77, "high": 1327.69, "low": 1323.48, "close": 1323.48, "volume": 26.21854, "close_time": 1665316799999}, {"open_time": 1665316800000, "open": 1323.37, "high": 1328.86, "low": 1323.37, "close": 1326.62, "volume": 25.69213, "close_time": 1665320399999}, {"open_time": 1665320400000, "open": 1327.47, "high": 1327.47, "low": 1322.59, "close": 1322.59, "volume": 5.66486, "close_time": 1665323999999}, {"open_time": 1665324000000, "open": 1322.54, "high": 1325.88, "low": 1321.43, "close": 1324.43, "volume": 27.74895, "close_time": 1665327599999}, {"open_time": 1665327600000, "open": 1325.75, "high": 1326.67, "low": 1324.68, "close": 1326.58, "volume": 5.77152, "close_time": 1665331199999}, {"open_time": 1665331200000, "open": 1326.29, "high": 1326.29, "low": 1322.39, "close": 1325.48, "volume": 115.16503, "close_time": 1665334799999}, {"open_time": 1665334800000, "open": 1325.86, "high": 1325.86, "low": 1323.5, "close": 1323.5, "volume": 14.11167, "close_time": 1665338399999}, {"open_time": 1665338400000, "open": 1324.33, "high": 1325.56, "low": 1322.49, "close": 1325.56, "volume": 12.04762, "close_time": 1665341999999}, {"open_time": 1665342000000, "open": 1325.87, "high": 1326.34, "low": 1310.8, "close": 1320.81, "volume": 123.68565, "close_time": 1665345599999}, {"open_time": 1665345600000, "open": 1319.12, "high": 1320.77, "low": 1317.66, "close": 1320.77, "volume": 33.21961, "close_time": 1665349199999}, {"open_time": 1665349200000, "open": 1320.87, "high": 1323.17, "low": 1317.64, "close": 1323.17, "volume": 21.01528, "close_time": 1665352799999}, {"open_time": 1665352800000, "open": 1320.43, "high": 1320.94, "low": 1316.65, "close": 1316.65, "volume": 19.12562, "close_time": 1665356399999}, {"open_time": 1665356400000, "open": 1315.12, "high": 1323.07, "low": 1314.28, "close": 1322.68, "volume": 18.6362, "close_time": 1665359999999}, {"open_time": 1665360000000, "open": 1323.22, "high": 1333.89, "low": 1321.36, "close": 1332.97, "volume": 77.53736, "close_time": 1665363599999}, {"open_time": 1665363600000, "open": 1334.0, "high": 1337.64, "low": 1330.71, "close": 1332.85, "volume": 59.61239, "close_time": 1665367199999}, {"open_time": 1665367200000, "open": 1330.74, "high": 1330.74, "low": 1323.31, "close": 1324.36, "volume": 9.41688, "close_time": 1665370799999}, {"open_time": 1665370800000, "open": 1324.36, "high": 1325.9, "low": 1321.14, "close": 1322.99, "volume": 9.45633, "close_time": 1665374399999}, {"open_time": 1665374400000, "open": 1323.07, "high": 1325.48, "low": 1321.93, "close": 1325.48, "volume": 7.70581, "close_time": 1665377999999}, {"open_time": 1665378000000, "open": 1324.47, "high": 1324.98, "low": 1316.19, "close": 1318.72, "volume": 32.15481, "close_time": 1665381599999}, {"open_time": 1665381600000, "open": 1317.16, "high": 1319.8, "low": 1312.38, "close": 1315.04, "volume": 31.69035, "close_time": 1665385199999}, {"open_time": 1665385200000, "open": 1317.54, "high": 1319.09, "low": 1316.88, "close": 1317.25, "volume": 11.78742, "close_time": 1665388799999}, {"open_time": 1665388800000, "open": 1316.82, "high": 1316.82, "low": 1296.62, "close": 1306.14, "volume": 178.4663, "close_time": 1665392399999}, {"open_time": 1665392400000, "open": 1306.47, "high": 1312.92, "low": 1305.98, "close": 1312.64, "volume": 22.95457, "close_time": 1665395999999}, {"open_time": 1665396000000, "open": 1313.1, "high": 1314.37, "low": 1310.05, "close": 1310.05, "volume": 14.46106, "close_time": 1665399599999}, {"open_time": 1665399600000, "open": 1310.97, "high": 1317.37, "low": 1310.97, "close": 1314.22, "volume": 34.26184, "close_time": 1665403199999}, {"open_time": 1665403200000, "open": 1314.96, "high": 1319.35, "low": 1313.18, "close": 1318.44, "volume": 25.85724, "close_time": 1665406799999}, {"open_time": 1665406800000, "open": 1318.79, "high": 1318.79, "low": 1308.28, "close": 1311.68, "volume": 31.05643, "close_time": 1665410399999}, {"open_time": 1665410400000, "open": 1311.68, "high": 1317.44, "low": 1303.35, "close": 1306.91, "volume": 27.9948, "close_time": 1665413999999}, {"open_time": 1665414000000, "open": 1306.52, "high": 1311.06, "low": 1305.92, "close": 1308.76, "volume": 20.48721, "close_time": 1665417599999}, {"open_time": 1665417600000, "open": 1307.86, "high": 1308.76, "low": 1298.91, "close": 1300.51, "volume": 67.09256, "close_time": 1665421199999}, {"open_time": 1665421200000, "open": 1300.79, "high": 1314.92, "low": 1299.36, "close": 1311.98, "volume": 53.81928, "close_time": 1665424799999}, {"open_time": 1665424800000, "open": 1310.73, "high": 1311.75, "low": 1307.11, "close": 1308.97, "volume": 11.4089, "close_time": 1665428399999}, {"open_time": 1665428400000, "open": 1307.46, "high": 1310.57, "low": 1306.36, "close": 1310.14, "volume": 13.14661, "close_time": 1665431999999}, {"open_time": 1665432000000, "open": 1308.61, "high": 1309.34, "low": 1307.47, "close": 1307.51, "volume": 4.34838, "close_time": 1665435599999}, {"open_time": 1665435600000, "open": 1307.67, "high": 1307.67, "low": 1304.49, "close": 1306.98, "volume": 58.4867, "close_time": 1665439199999}, {"open_time": 1665439200000, "open": 1304.54, "high": 1304.89, "low": 1288.26, "close": 1292.96, "volume": 319.40159, "close_time": 1665442799999}, {"open_time": 1665442800000, "open": 1294.28, "high": 1295.85, "low": 1288.05, "close": 1290.77, "volume": 38.69521, "close_time": 1665446399999}, {"open_time": 1665446400000, "open": 1287.93, "high": 1287.93, "low": 1267.86, "close": 1277.32, "volume": 530.91575, "close_time": 1665449999999}, {"open_time": 1665450000000, "open": 1277.18, "high": 1280.68, "low": 1272.29, "close": 1275.94, "volume": 92.7384, "close_time": 1665453599999}, {"open_time": 1665453600000, "open": 1274.94, "high": 1279.22, "low": 1270.82, "close": 1279.22, "volume": 50.32038, "close_time": 1665457199999}, {"open_time": 1665457200000, "open": 1279.81, "high": 1281.56, "low": 1279.03, "close": 1279.09, "volume": 41.87404, "close_time": 1665460799999}, {"open_time": 1665460800000, "open": 1278.2, "high": 1280.17, "low": 1275.04, "close": 1276.16, "volume": 41.17153, "close_time": 1665464399999}, {"open_time": 1665464400000, "open": 1276.74, "high": 1278.32, "low": 1275.06, "close": 1275.39, "volume": 11.57473, "close_time": 1665467999999}, {"open_time": 1665468000000, "open": 1275.66, "high": 1283.0, "low": 1272.76, "close": 1277.94, "volume": 74.27375, "close_time": 1665471599999}, {"open_time": 1665471600000, "open": 1277.97, "high": 1284.17, "low": 1275.89, "close": 1284.17, "volume": 58.43423, "close_time": 1665475199999}, {"open_time": 1665475200000, "open": 1283.85, "high": 1288.66, "low": 1283.85, "close": 1285.12, "volume": 25.10551, "close_time": 1665478799999}, {"open_time": 1665478800000, "open": 1284.63, "high": 1285.52, "low": 1278.17, "close": 1280.69, "volume": 14.45135, "close_time": 1665482399999}, {"open_time": 1665482400000, "open": 1280.5, "high": 1284.37, "low": 1278.58, "close": 1283.57, "volume": 31.50642, "close_time": 1665485999999}, {"open_time": 1665486000000, "open": 1283.67, "high": 1285.7, "low": 1279.79, "close": 1285.43, "volume": 32.83598, "close_time": 1665489599999}, {"open_time": 1665489600000, "open": 1287.47, "high": 1294.56, "low": 1284.63, "close": 1285.33, "volume": 85.27921, "close_time": 1665493199999}, {"open_time": 1665493200000, "open": 1286.31, "high": 1286.39, "low": 1273.86, "close": 1274.61, "volume": 96.41553, "close_time": 1665496799999}, {"open_time": 1665496800000, "open": 1274.88, "high": 1287.42, "low": 1269.18, "close": 1282.3, "volume": 96.79555, "close_time": 1665500399999}, {"open_time": 1665500400000, "open": 1285.09, "high": 1297.31, "low": 1285.09, "close": 1294.92, "volume": 87.07382, "close_time": 1665503999999}, {"open_time": 1665504000000, "open": 1293.07, "high": 1297.31, "low": 1288.22, "close": 1295.28, "volume": 122.10899, "close_time": 1665507599999}, {"open_time": 1665507600000, "open": 1295.94, "high": 1295.94, "low": 1289.15, "close": 1291.2, "volume": 21.30697, "close_time": 1665511199999}, {"open_time": 1665511200000, "open": 1289.36, "high": 1289.65, "low": 1276.5, "close": 1279.09, "volume": 53.55176, "close_time": 1665514799999}, {"open_time": 1665514800000, "open": 1278.05, "high": 1283.98, "low": 1276.35, "close": 1282.16, "volume": 67.95371, "close_time": 1665518399999}, {"open_time": 1665518400000, "open": 1282.18, "high": 1286.96, "low": 1281.0, "close": 1281.0, "volume": 38.55387, "close_time": 1665521999999}, {"open_time": 1665522000000, "open": 1280.79, "high": 1281.42, "low": 1273.71, "close": 1276.22, "volume": 53.71856, "close_time": 1665525599999}, {"open_time": 1665525600000, "open": 1275.78, "high": 1282.04, "low": 1275.76, "close": 1280.71, "volume": 6.46915, "close_time": 1665529199999}, {"open_time": 1665529200000, "open": 1280.25, "high": 1281.1, "low": 1275.95, "close": 1280.18, "volume": 92.1564, "close_time": 1665532799999}, {"open_time": 1665532800000, "open": 1279.59, "high": 1288.53, "low": 1275.59, "close": 1286.75, "volume": 17.41113, "close_time": 1665536399999}, {"open_time": 1665536400000, "open": 1287.95, "high": 1287.95, "low": 1281.44, "close": 1283.43, "volume": 39.75354, "close_time": 1665539999999}, {"open_time": 1665540000000, "open": 1283.57, "high": 1284.94, "low": 1279.73, "close": 1282.88, "volume": 17.47456, "close_time": 1665543599999}, {"open_time": 1665543600000, "open": 1285.7, "high": 1286.82, "low": 1283.54, "close": 1284.19, "volume": 14.53062, "close_time": 1665547199999}, {"open_time": 1665547200000, "open": 1284.83, "high": 1292.62, "low": 1284.83, "close": 1291.99, "volume": 19.28285, "close_time": 1665550799999}, {"open_time": 1665550800000, "open": 1292.42, "high": 1295.39, "low": 1289.25, "close": 1293.8, "volume": 5.05067, "close_time": 1665554399999}, {"open_time": 1665554400000, "open": 1290.91, "high": 1301.57, "low": 1290.91, "close": 1296.41, "volume": 16.25815, "close_time": 1665557999999}, {"open_time": 1665558000000, "open": 1295.91, "high": 1297.72, "low": 1293.54, "close": 1295.23, "volume": 7.3168, "close_time": 1665561599999}, {"open_time": 1665561600000, "open": 1295.3, "high": 1299.16, "low": 1293.95, "close": 1298.6, "volume": 19.27254, "close_time": 1665565199999}, {"open_time": 1665565200000, "open": 1300.0, "high": 1305.95, "low": 1299.61, "close": 1302.14, "volume": 55.30923, "close_time": 1665568799999}, {"open_time": 1665568800000, "open": 1302.27, "high": 1303.46, "low": 1298.72, "close": 1299.99, "volume": 18.70847, "close_time": 1665572399999}, {"open_time": 1665572400000, "open": 1299.45, "high": 1303.25, "low": 1297.2, "close": 1297.86, "volume": 12.6827, "close_time": 1665575999999}, {"open_time": 1665576000000, "open": 1298.39, "high": 1305.31, "low": 1286.98, "close": 1295.39, "volume": 298.82579, "close_time": 1665579599999}, {"open_time": 1665579600000, "open": 1293.35, "high": 1301.98, "low": 1291.55, "close": 1301.58, "volume": 38.92634, "close_time": 1665583199999}, {"open_time": 1665583200000, "open": 1300.11, "high": 1301.33, "low": 1294.07, "close": 1297.34, "volume": 50.30712, "close_time": 1665586799999}, {"open_time": 1665586800000, "open": 1297.84, "high": 1300.97, "low": 1296.58, "close": 1299.02, "volume": 25.74601, "close_time": 1665590399999}, {"open_time": 1665590400000, "open": 1298.58, "high": 1298.58, "low": 1292.12, "close": 1294.07, "volume": 15.80913, "close_time": 1665593999999}, {"open_time": 1665594000000, "open": 1295.1, "high": 1295.91, "low": 1289.87, "close": 1292.23, "volume": 23.88481, "close_time": 1665597599999}, {"open_time": 1665597600000, "open": 1293.05, "high": 1299.2, "low": 1288.28, "close": 1295.84, "volume": 120.74119, "close_time": 1665601199999}, {"open_time": 1665601200000, "open": 1296.03, "high": 1300.77, "low": 1295.45, "close": 1297.7, "volume": 14.54565, "close_time": 1665604799999}, {"open_time": 1665604800000, "open": 1296.87, "high": 1298.52, "low": 1296.64, "close": 1298.13, "volume": 12.52498, "close_time": 1665608399999}, {"open_time": 1665608400000, "open": 1299.17, "high": 1303.05, "low": 1298.64, "close": 1299.86, "volume": 26.54242, "close_time": 1665611999999}, {"open_time": 1665612000000, "open": 1300.43, "high": 1301.82, "low": 1294.74, "close": 1294.74, "volume": 15.11525, "close_time": 1665615599999}, {"open_time": 1665615600000, "open": 1294.26, "high": 1295.58, "low": 1292.92, "close": 1294.23, "volume": 88.32018, "close_time": 1665619199999}, {"open_time": 1665619200000, "open": 1294.11, "high": 1296.27, "low": 1292.98, "close": 1295.54, "volume": 106.35833, "close_time": 1665622799999}, {"open_time": 1665622800000, "open": 1297.0, "high": 1298.02, "low": 1293.22, "close": 1293.88, "volume": 17.0947, "close_time": 1665626399999}, {"open_time": 1665626400000, "open": 1292.2, "high": 1292.2, "low": 1282.64, "close": 1285.99, "volume": 33.08714, "close_time": 1665629999999}, {"open_time": 1665630000000, "open": 1286.29, "high": 1288.19, "low": 1285.43, "close": 1286.59, "volume": 10.0889, "close_time": 1665633599999}, {"open_time": 1665633600000, "open": 1285.98, "high": 1286.34, "low": 1283.3, "close": 1284.46, "volume": 92.86102, "close_time": 1665637199999}, {"open_time": 1665637200000, "open": 1283.73, "high": 1288.56, "low": 1279.42, "close": 1288.21, "volume": 71.59981, "close_time": 1665640799999}, {"open_time": 1665640800000, "open": 1287.76, "high": 1287.94, "low": 1282.5, "close": 1285.47, "volume": 211.13541, "close_time": 1665644399999}, {"open_time": 1665644400000, "open": 1282.15, "high": 1283.0, "low": 1272.16, "close": 1278.27, "volume": 84.39543, "close_time": 1665647999999}, {"open_time": 1665648000000, "open": 1276.09, "high": 1280.55, "low": 1275.21, "close": 1278.01, "volume": 21.75204, "close_time": 1665651599999}, {"open_time": 1665651600000, "open": 1278.31, "high": 1279.4, "low": 1275.24, "close": 1275.24, "volume": 14.65023, "close_time": 1665655199999}, {"open_time": 1665655200000, "open": 1272.09, "high": 1275.23, "low": 1220.0, "close": 1242.56, "volume": 841.1711, "close_time": 1665658799999}, {"open_time": 1665658800000, "open": 1241.99, "high": 1252.02, "low": 1241.13, "close": 1242.99, "volume": 52.72719, "close_time": 1665662399999}, {"open_time": 1665662400000, "open": 1243.38, "high": 1267.96, "low": 1188.95, "close": 1218.31, "volume": 1108.83993, "close_time": 1665665999999}, {"open_time": 1665666000000, "open": 1217.92, "high": 1226.51, "low": 1205.49, "close": 1222.62, "volume": 205.4622, "close_time": 1665669599999}, {"open_time": 1665669600000, "open": 1218.41, "high": 1228.0, "low": 1218.41, "close": 1221.68, "volume": 77.02407, "close_time": 1665673199999}, {"open_time": 1665673200000, "open": 1220.83, "high": 1266.33, "low": 1220.83, "close": 1256.45, "volume": 262.76663, "close_time": 1665676799999}, {"open_time": 1665676800000, "open": 1257.27, "high": 1269.82, "low": 1251.68, "close": 1265.46, "volume": 87.81086, "close_time": 1665680399999}, {"open_time": 1665680400000, "open": 1266.46, "high": 1281.68, "low": 1265.94, "close": 1275.5, "volume": 110.65111, "close_time": 1665683999999}, {"open_time": 1665684000000, "open": 1276.0, "high": 1290.03, "low": 1271.19, "close": 1289.56, "volume": 166.52969, "close_time": 1665687599999}, {"open_time": 1665687600000, "open": 1285.63, "high": 1293.84, "low": 1284.77, "close": 1286.37, "volume": 56.69092, "close_time": 1665691199999}, {"open_time": 1665691200000, "open": 1287.2, "high": 1301.03, "low": 1286.43, "close": 1293.84, "volume": 85.49512, "close_time": 1665694799999}, {"open_time": 1665694800000, "open": 1294.17, "high": 1295.83, "low": 1291.62, "close": 1292.56, "volume": 25.14104, "close_time": 1665698399999}, {"open_time": 1665698400000, "open": 1295.31, "high": 1297.49, "low": 1292.59, "close": 1293.54, "volume": 11.91536, "close_time": 1665701999999}, {"open_time": 1665702000000, "open": 1292.7, "high": 1292.7, "low": 1285.79, "close": 1287.91, "volume": 14.3973, "close_time": 1665705599999}, {"open_time": 1665705600000, "open": 1286.53, "high": 1292.62, "low": 1283.64, "close": 1291.05, "volume": 623.24854, "close_time": 1665709199999}, {"open_time": 1665709200000, "open": 1290.99, "high": 1333.64, "low": 1290.18, "close": 1328.94, "volume": 957.03293, "close_time": 1665712799999}, {"open_time": 1665712800000, "open": 1330.36, "high": 1336.0, "low": 1324.21, "close": 1332.26, "volume": 76.69025, "close_time": 1665716399999}, {"open_time": 1665716400000, "open": 1332.72, "high": 1341.35, "low": 1328.87, "close": 1329.19, "volume": 65.59816, "close_time": 1665719999999}, {"open_time": 1665720000000, "open": 1330.17, "high": 1331.41, "low": 1326.5, "close": 1327.29, "volume": 58.36974, "close_time": 1665723599999}, {"open_time": 1665723600000, "open": 1326.43, "high": 1329.72, "low": 1320.67, "close": 1326.92, "volume": 27.70226, "close_time": 1665727199999}, {"open_time": 1665727200000, "open": 1325.95, "high": 1328.37, "low": 1324.61, "close": 1325.96, "volume": 6.16288, "close_time": 1665730799999}, {"open_time": 1665730800000, "open": 1326.02, "high": 1328.43, "low": 1316.71, "close": 1320.02, "volume": 54.35279, "close_time": 1665734399999}, {"open_time": 1665734400000, "open": 1321.5, "high": 1324.71, "low": 1318.3, "close": 1321.15, "volume": 58.08308, "close_time": 1665737999999}, {"open_time": 1665738000000, "open": 1318.09, "high": 1327.98, "low": 1316.82, "close": 1327.85, "volume": 23.89302, "close_time": 1665741599999}, {"open_time": 1665741600000, "open": 1329.06, "high": 1334.0, "low": 1326.71, "close": 1330.68, "volume": 52.1479, "close_time": 1665745199999}, {"open_time": 1665745200000, "open": 1329.88, "high": 1336.0, "low": 1325.53, "close": 1325.9, "volume": 29.30076, "close_time": 1665748799999}, {"open_time": 1665748800000, "open": 1325.88, "high": 1342.92, "low": 1323.39, "close": 1338.78, "volume": 149.89769, "close_time": 1665752399999}, {"open_time": 1665752400000, "open": 1339.35, "high": 1339.54, "low": 1328.29, "close": 1331.03, "volume": 71.46639, "close_time": 1665755999999}, {"open_time": 1665756000000, "open": 1330.76, "high": 1330.76, "low": 1311.33, "close": 1320.86, "volume": 220.87491, "close_time": 1665759599999}, {"open_time": 1665759600000, "open": 1319.91, "high": 1324.56, "low": 1306.54, "close": 1311.31, "volume": 138.22593, "close_time": 1665763199999}, {"open_time": 1665763200000, "open": 1310.1, "high": 1313.24, "low": 1297.85, "close": 1304.37, "volume": 125.23765, "close_time": 1665766799999}, {"open_time": 1665766800000, "open": 1304.7, "high": 1307.8, "low": 1301.12, "close": 1307.78, "volume": 53.25544, "close_time": 1665770399999}, {"open_time": 1665770400000, "open": 1307.22, "high": 1308.11, "low": 1294.22, "close": 1300.2, "volume": 64.52213, "close_time": 1665773999999}, {"open_time": 1665774000000, "open": 1300.74, "high": 1305.57, "low": 1295.17, "close": 1298.37, "volume": 76.27213, "close_time": 1665777599999}, {"open_time": 1665777600000, "open": 1299.31, "high": 1304.1, "low": 1296.99, "close": 1302.61, "volume": 22.49398, "close_time": 1665781199999}, {"open_time": 1665781200000, "open": 1298.59, "high": 1298.59, "low": 1289.93, "close": 1292.04, "volume": 8.27817, "close_time": 1665784799999}, {"open_time": 1665784800000, "open": 1293.2, "high": 1295.68, "low": 1290.79, "close": 1295.56, "volume": 5.83096, "close_time": 1665788399999}, {"open_time": 1665788400000, "open": 1297.31, "high": 1298.25, "low": 1296.69, "close": 1297.97, "volume": 7.61312, "close_time": 1665791999999}, {"open_time": 1665792000000, "open": 1297.0, "high": 1300.24, "low": 1296.15, "close": 1297.36, "volume": 12.36985, "close_time": 1665795599999}, {"open_time": 1665795600000, "open": 1295.76, "high": 1300.32, "low": 1293.72, "close": 1299.48, "volume": 20.12736, "close_time": 1665799199999}, {"open_time": 1665799200000, "open": 1297.35, "high": 1299.61, "low": 1296.99, "close": 1297.57, "volume": 7.30198, "close_time": 1665802799999}, {"open_time": 1665802800000, "open": 1299.29, "high": 1301.24, "low": 1297.36, "close": 1301.24, "volume": 6.15817, "close_time": 1665806399999}, {"open_time": 1665806400000, "open": 1299.74, "high": 1299.74, "low": 1298.06, "close": 1298.06, "volume": 7.41606, "close_time": 1665809999999}, {"open_time": 1665810000000, "open": 1296.83, "high": 1296.83, "low": 1293.9, "close": 1295.54, "volume": 28.5176, "close_time": 1665813599999}, {"open_time": 1665813600000, "open": 1294.25, "high": 1295.28, "low": 1291.72, "close": 1293.06, "volume": 14.54526, "close_time": 1665817199999}, {"open_time": 1665817200000, "open": 1293.84, "high": 1295.3, "low": 1291.27, "close": 1295.24, "volume": 9.54996, "close_time": 1665820799999}, {"open_time": 1665820800000, "open": 1294.34, "high": 1294.34, "low": 1277.8, "close": 1280.31, "volume": 113.88097, "close_time": 1665824399999}, {"open_time": 1665824400000, "open": 1279.96, "high": 1283.71, "low": 1279.44, "close": 1279.97, "volume": 23.55026, "close_time": 1665827999999}, {"open_time": 1665828000000, "open": 1279.9, "high": 1285.41, "low": 1279.7, "close": 1284.42, "volume": 17.69078, "close_time": 1665831599999}, {"open_time": 1665831600000, "open": 1285.45, "high": 1287.6, "low": 1284.5, "close": 1287.12, "volume": 4.59281, "close_time": 1665835199999}, {"open_time": 1665835200000, "open": 1285.72, "high": 1288.37, "low": 1285.72, "close": 1286.0, "volume": 10.73143, "close_time": 1665838799999}, {"open_time": 1665838800000, "open": 1285.21, "high": 1290.14, "low": 1279.39, "close": 1290.14, "volume": 23.50541, "close_time": 1665842399999}, {"open_time": 1665842400000, "open": 1289.32, "high": 1291.06, "low": 1285.89, "close": 1288.18, "volume": 18.87008, "close_time": 1665845999999}, {"open_time": 1665846000000, "open": 1288.29, "high": 1289.01, "low": 1285.07, "close": 1286.17, "volume": 8.46389, "close_time": 1665849599999}, {"open_time": 1665849600000, "open": 1285.98, "high": 1289.64, "low": 1283.16, "close": 1283.16, "volume": 14.28163, "close_time": 1665853199999}, {"open_time": 1665853200000, "open": 1284.97, "high": 1286.92, "low": 1281.46, "close": 1282.33, "volume": 4.59284, "close_time": 1665856799999}, {"open_time": 1665856800000, "open": 1282.98, "high": 1285.54, "low": 1282.37, "close": 1284.34, "volume": 20.7121, "close_time": 1665860399999}, {"open_time": 1665860400000, "open": 1282.76, "high": 1283.25, "low": 1279.21, "close": 1282.24, "volume": 26.51994, "close_time": 1665863999999}, {"open_time": 1665864000000, "open": 1281.47, "high": 1283.65, "low": 1279.15, "close": 1281.13, "volume": 20.40317, "close_time": 1665867599999}, {"open_time": 1665867600000, "open": 1280.98, "high": 1280.98, "low": 1271.49, "close": 1276.06, "volume": 193.32136, "close_time": 1665871199999}, {"open_time": 1665871200000, "open": 1274.87, "high": 1276.47, "low": 1271.17, "close": 1271.5, "volume": 17.06581, "close_time": 1665874799999}, {"open_time": 1665874800000, "open": 1271.0, "high": 1279.34, "low": 1264.24, "close": 1274.05, "volume": 71.49921, "close_time": 1665878399999}, {"open_time": 1665878400000, "open": 1275.99, "high": 1281.8, "low": 1275.99, "close": 1281.8, "volume": 18.18894, "close_time": 1665881999999}, {"open_time": 1665882000000, "open": 1280.72, "high": 1286.28, "low": 1279.05, "close": 1283.7, "volume": 31.51272, "close_time": 1665885599999}, {"open_time": 1665885600000, "open": 1284.04, "high": 1285.4, "low": 1281.0, "close": 1282.16, "volume": 26.48155, "close_time": 1665889199999}, {"open_time": 1665889200000, "open": 1281.63, "high": 1283.18, "low": 1281.35, "close": 1283.18, "volume": 2.62073, "close_time": 1665892799999}, {"open_time": 1665892800000, "open": 1284.06, "high": 1286.45, "low": 1283.47, "close": 1284.82, "volume": 10.26039, "close_time": 1665896399999}, {"open_time": 1665896400000, "open": 1285.26, "high": 1288.89, "low": 1283.88, "close": 1284.2, "volume": 13.02795, "close_time": 1665899999999}, {"open_time": 1665900000000, "open": 1284.35, "high": 1284.35, "low": 1281.71, "close": 1284.31, "volume": 14.94166, "close_time": 1665903599999}, {"open_time": 1665903600000, "open": 1284.56, "high": 1284.56, "low": 1282.14, "close": 1283.63, "volume": 7.65078, "close_time": 1665907199999}, {"open_time": 1665907200000, "open": 1283.72, "high": 1290.48, "low": 1283.72, "close": 1288.54, "volume": 4.60878, "close_time": 1665910799999}, {"open_time": 1665910800000, "open": 1288.05, "high": 1288.05, "low": 1285.19, "close": 1286.37, "volume": 9.03165, "close_time": 1665914399999}, {"open_time": 1665914400000, "open": 1285.96, "high": 1286.29, "low": 1280.0, "close": 1281.44, "volume": 4.31021, "close_time": 1665917999999}, {"open_time": 1665918000000, "open": 1281.91, "high": 1284.82, "low": 1281.66, "close": 1284.0, "volume": 11.0328, "close_time": 1665921599999}, {"open_time": 1665921600000, "open": 1283.93, "high": 1284.67, "low": 1279.93, "close": 1284.05, "volume": 12.56781, "close_time": 1665925199999}, {"open_time": 1665925200000, "open": 1282.24, "high": 1285.89, "low": 1282.24, "close": 1284.84, "volume": 5.49154, "close_time": 1665928799999}, {"open_time": 1665928800000, "open": 1285.78, "high": 1285.78, "low": 1280.66, "close": 1282.67, "volume": 14.99719, "close_time": 1665932399999}, {"open_time": 1665932400000, "open": 1284.56, "high": 1287.54, "low": 1284.56, "close": 1286.08, "volume": 22.22833, "close_time": 1665935999999}, {"open_time": 1665936000000, "open": 1286.97, "high": 1287.83, "low": 1283.42, "close": 1284.07, "volume": 9.87935, "close_time": 1665939599999}, {"open_time": 1665939600000, "open": 1284.74, "high": 1286.95, "low": 1283.84, "close": 1285.14, "volume": 52.57155, "close_time": 1665943199999}, {"open_time": 1665943200000, "open": 1283.42, "high": 1284.67, "low": 1282.97, "close": 1284.67, "volume": 4.05896, "close_time": 1665946799999}, {"open_time": 1665946800000, "open": 1283.36, "high": 1308.83, "low": 1283.36, "close": 1307.48, "volume": 102.5852, "close_time": 1665950399999}, {"open_time": 1665950400000, "open": 1308.59, "high": 1315.03, "low": 1305.24, "close": 1311.52, "volume": 75.5694, "close_time": 1665953999999}, {"open_time": 1665954000000, "open": 1310.81, "high": 1314.52, "low": 1291.17, "close": 1294.86, "volume": 104.23916, "close_time": 1665957599999}, {"open_time": 1665957600000, "open": 1294.44, "high": 1314.26, "low": 1291.86, "close": 1308.76, "volume": 75.73974, "close_time": 1665961199999}, {"open_time": 1665961200000, "open": 1308.7, "high": 1310.3, "low": 1302.01, "close": 1306.88, "volume": 31.24716, "close_time": 1665964799999}, {"open_time": 1665964800000, "open": 1305.73, "high": 1308.12, "low": 1298.39, "close": 1302.84, "volume": 37.21393, "close_time": 1665968399999}, {"open_time": 1665968400000, "open": 1301.54, "high": 1305.43, "low": 1296.47, "close": 1296.47, "volume": 31.26221, "close_time": 1665971999999}, {"open_time": 1665972000000, "open": 1297.9, "high": 1301.49, "low": 1297.1, "close": 1299.96, "volume": 15.48321, "close_time": 1665975599999}, {"open_time": 1665975600000, "open": 1298.79, "high": 1302.17, "low": 1295.9, "close": 1302.16, "volume": 49.18314, "close_time": 1665979199999}, {"open_time": 1665979200000, "open": 1301.47, "high": 1305.54, "low": 1298.78, "close": 1305.54, "volume": 36.34912, "close_time": 1665982799999}, {"open_time": 1665982800000, "open": 1305.31, "high": 1309.06, "low": 1305.2, "close": 1309.0, "volume": 19.67319, "close_time": 1665986399999}, {"open_time": 1665986400000, "open": 1309.12, "high": 1311.69, "low": 1306.12, "close": 1307.06, "volume": 11.64472, "close_time": 1665989999999}, {"open_time": 1665990000000, "open": 1307.07, "high": 1314.29, "low": 1307.07, "close": 1313.94, "volume": 14.28735, "close_time": 1665993599999}, {"open_time": 1665993600000, "open": 1312.26, "high": 1314.0, "low": 1308.12, "close": 1309.11, "volume": 73.20776, "close_time": 1665997199999}, {"open_time": 1665997200000, "open": 1309.62, "high": 1320.29, "low": 1308.99, "close": 1318.28, "volume": 127.65837, "close_time": 1666000799999}, {"open_time": 1666000800000, "open": 1317.37, "high": 1323.28, "low": 1317.37, "close": 1319.43, "volume": 54.73815, "close_time": 1666004399999}, {"open_time": 1666004400000, "open": 1319.27, "high": 1325.6, "low": 1315.1, "close": 1317.31, "volume": 58.7463, "close_time": 1666007999999}, {"open_time": 1666008000000, "open": 1317.86, "high": 1322.13, "low": 1313.26, "close": 1320.59, "volume": 90.06726, "close_time": 1666011599999}, {"open_time": 1666011600000, "open": 1320.67, "high": 1337.5, "low": 1318.87, "close": 1330.91, "volume": 103.12145, "close_time": 1666015199999}, {"open_time": 1666015200000, "open": 1331.98, "high": 1336.67, "low": 1323.31, "close": 1326.0, "volume": 58.63355, "close_time": 1666018799999}, {"open_time": 1666018800000, "open": 1325.84, "high": 1332.71, "low": 1325.0, "close": 1330.65, "volume": 27.13433, "close_time": 1666022399999}, {"open_time": 1666022400000, "open": 1328.81, "high": 1331.19, "low": 1318.7, "close": 1321.62, "volume": 70.61529, "close_time": 1666025999999}, {"open_time": 1666026000000, "open": 1321.43, "high": 1323.31, "low": 1317.5, "close": 1320.27, "volume": 18.75331, "close_time": 1666029599999}, {"open_time": 1666029600000, "open": 1321.27, "high": 1322.13, "low": 1315.07, "close": 1321.08, "volume": 44.10936, "close_time": 1666033199999}, {"open_time": 1666033200000, "open": 1321.68, "high": 1325.15, "low": 1320.73, "close": 1324.29, "volume": 29.77064, "close_time": 1666036799999}, {"open_time": 1666036800000, "open": 1325.87, "high": 1331.17, "low": 1324.33, "close": 1328.63, "volume": 28.05427, "close_time": 1666040399999}, {"open_time": 1666040400000, "open": 1329.56, "high": 1333.96, "low": 1326.19, "close": 1331.68, "volume": 24.37777, "close_time": 1666043999999}, {"open_time": 1666044000000, "open": 1332.66, "high": 1337.94, "low": 1326.83, "close": 1331.92, "volume": 31.75955, "close_time": 1666047599999}, {"open_time": 1666047600000, "open": 1330.55, "high": 1333.84, "low": 1328.69, "close": 1330.36, "volume": 34.81766, "close_time": 1666051199999}, {"open_time": 1666051200000, "open": 1331.33, "high": 1341.71, "low": 1330.15, "close": 1337.21, "volume": 76.68098, "close_time": 1666054799999}, {"open_time": 1666054800000, "open": 1336.53, "high": 1339.55, "low": 1331.15, "close": 1331.94, "volume": 42.05788, "close_time": 1666058399999}, {"open_time": 1666058400000, "open": 1332.74, "high": 1334.47, "low": 1327.82, "close": 1329.84, "volume": 21.06663, "close_time": 1666061999999}, {"open_time": 1666062000000, "open": 1328.18, "high": 1337.23, "low": 1328.18, "close": 1333.82, "volume": 41.16246, "close_time": 1666065599999}, {"open_time": 1666065600000, "open": 1332.7, "high": 1337.45, "low": 1332.38, "close": 1335.26, "volume": 20.11847, "close_time": 1666069199999}, {"open_time": 1666069200000, "open": 1333.38, "high": 1334.52, "low": 1330.88, "close": 1332.8, "volume": 41.13206, "close_time": 1666072799999}, {"open_time": 1666072800000, "open": 1332.2, "high": 1339.69, "low": 1330.75, "close": 1335.88, "volume": 60.40322, "close_time": 1666076399999}, {"open_time": 1666076400000, "open": 1335.13, "high": 1338.14, "low": 1332.07, "close": 1338.14, "volume": 17.36893, "close_time": 1666079999999}, {"open_time": 1666080000000, "open": 1337.21, "high": 1337.21, "low": 1321.89, "close": 1322.76, "volume": 68.60373, "close_time": 1666083599999}, {"open_time": 1666083600000, "open": 1321.89, "high": 1325.17, "low": 1318.7, "close": 1324.82, "volume": 25.84056, "close_time": 1666087199999}, {"open_time": 1666087200000, "open": 1324.64, "high": 1328.72, "low": 1323.65, "close": 1325.09, "volume": 19.33695, "close_time": 1666090799999}, {"open_time": 1666090800000, "open": 1326.13, "high": 1329.81, "low": 1325.56, "close": 1327.04, "volume": 15.28618, "close_time": 1666094399999}, {"open_time": 1666094400000, "open": 1326.6, "high": 1333.49, "low": 1326.6, "close": 1332.11, "volume": 59.44911, "close_time": 1666097999999}, {"open_time": 1666098000000, "open": 1332.26, "high": 1334.17, "low": 1320.1, "close": 1321.96, "volume": 176.88944, "close_time": 1666101599999}, {"open_time": 1666101600000, "open": 1322.29, "high": 1325.15, "low": 1306.9, "close": 1308.75, "volume": 95.48516, "close_time": 1666105199999}, {"open_time": 1666105200000, "open": 1307.11, "high": 1310.98, "low": 1299.09, "close": 1307.45, "volume": 122.02101, "close_time": 1666108799999}, {"open_time": 1666108800000, "open": 1307.01, "high": 1312.05, "low": 1305.5, "close": 1310.08, "volume": 54.27196, "close_time": 1666112399999}, {"open_time": 1666112400000, "open": 1310.67, "high": 1311.85, "low": 1306.54, "close": 1308.97, "volume": 17.52792, "close_time": 1666115999999}, {"open_time": 1666116000000, "open": 1309.13, "high": 1310.34, "low": 1290.38, "close": 1293.37, "volume": 120.30315, "close_time": 1666119599999}, {"open_time": 1666119600000, "open": 1292.92, "high": 1300.44, "low": 1286.92, "close": 1300.44, "volume": 108.3071, "close_time": 1666123199999}, {"open_time": 1666123200000, "open": 1300.16, "high": 1320.29, "low": 1299.22, "close": 1314.66, "volume": 81.9351, "close_time": 1666126799999}, {"open_time": 1666126800000, "open": 1314.14, "high": 1314.14, "low": 1307.43, "close": 1311.94, "volume": 39.79001, "close_time": 1666130399999}, {"open_time": 1666130400000, "open": 1309.93, "high": 1313.49, "low": 1307.22, "close": 1312.1, "volume": 10.15637, "close_time": 1666133999999}, {"open_time": 1666134000000, "open": 1312.05, "high": 1314.99, "low": 1308.98, "close": 1310.47, "volume": 29.24848, "close_time": 1666137599999}, {"open_time": 1666137600000, "open": 1310.62, "high": 1312.71, "low": 1299.0, "close": 1301.45, "volume": 123.39354, "close_time": 1666141199999}, {"open_time": 1666141200000, "open": 1300.76, "high": 1307.68, "low": 1299.0, "close": 1306.92, "volume": 145.36786, "close_time": 1666144799999}, {"open_time": 1666144800000, "open": 1305.68, "high": 1307.19, "low": 1302.34, "close": 1307.19, "volume": 39.72409, "close_time": 1666148399999}, {"open_time": 1666148400000, "open": 1305.01, "high": 1306.51, "low": 1302.62, "close": 1305.4, "volume": 20.49696, "close_time": 1666151999999}, {"open_time": 1666152000000, "open": 1304.95, "high": 1305.63, "low": 1300.69, "close": 1302.89, "volume": 12.19376, "close_time": 1666155599999}, {"open_time": 1666155600000, "open": 1303.57, "high": 1306.14, "low": 1298.89, "close": 1301.45, "volume": 54.61427, "close_time": 1666159199999}, {"open_time": 1666159200000, "open": 1300.69, "high": 1303.05, "low": 1292.93, "close": 1294.74, "volume": 39.48563, "close_time": 1666162799999}, {"open_time": 1666162800000, "open": 1294.75, "high": 1301.42, "low": 1293.89, "close": 1300.12, "volume": 23.71491, "close_time": 1666166399999}, {"open_time": 1666166400000, "open": 1300.41, "high": 1301.18, "low": 1294.34, "close": 1298.35, "volume": 19.60347, "close_time": 1666169999999}, {"open_time": 1666170000000, "open": 1301.12, "high": 1307.11, "low": 1301.12, "close": 1306.08, "volume": 7.86736, "close_time": 1666173599999}, {"open_time": 1666173600000, "open": 1305.87, "high": 1307.5, "low": 1301.12, "close": 1301.82, "volume": 10.60982, "close_time": 1666177199999}, {"open_time": 1666177200000, "open": 1300.96, "high": 1301.02, "low": 1294.26, "close": 1299.37, "volume": 14.40815, "close_time": 1666180799999}, {"open_time": 1666180800000, "open": 1300.24, "high": 1300.24, "low": 1296.03, "close": 1300.09, "volume": 22.8558, "close_time": 1666184399999}, {"open_time": 1666184400000, "open": 1298.92, "high": 1304.36, "low": 1291.68, "close": 1293.18, "volume": 49.42767, "close_time": 1666187999999}, {"open_time": 1666188000000, "open": 1291.54, "high": 1302.16, "low": 1289.93, "close": 1297.34, "volume": 39.25218, "close_time": 1666191599999}, {"open_time": 1666191600000, "open": 1297.98, "high": 1308.34, "low": 1297.34, "close": 1306.37, "volume": 57.17159, "close_time": 1666195199999}, {"open_time": 1666195200000, "open": 1303.46, "high": 1303.84, "low": 1296.1, "close": 1296.87, "volume": 107.891, "close_time": 1666198799999}, {"open_time": 1666198800000, "open": 1297.76, "high": 1298.65, "low": 1292.95, "close": 1295.05, "volume": 39.48819, "close_time": 1666202399999}, {"open_time": 1666202400000, "open": 1295.14, "high": 1298.33, "low": 1294.53, "close": 1296.91, "volume": 13.58054, "close_time": 1666205999999}, {"open_time": 1666206000000, "open": 1296.86, "high": 1297.67, "low": 1292.92, "close": 1294.84, "volume": 25.1504, "close_time": 1666209599999}, {"open_time": 1666209600000, "open": 1296.89, "high": 1297.82, "low": 1287.82, "close": 1294.7, "volume": 32.21383, "close_time": 1666213199999}, {"open_time": 1666213200000, "open": 1295.14, "high": 1295.97, "low": 1291.94, "close": 1295.0, "volume": 32.05691, "close_time": 1666216799999}, {"open_time": 1666216800000, "open": 1293.51, "high": 1293.68, "low": 1281.07, "close": 1286.49, "volume": 96.66614, "close_time": 1666220399999}, {"open_time": 1666220400000, "open": 1286.8, "high": 1288.25, "low": 1280.28, "close": 1285.09, "volume": 25.35545, "close_time": 1666223999999}, {"open_time": 1666224000000, "open": 1284.46, "high": 1287.75, "low": 1271.1, "close": 1277.17, "volume": 160.19164, "close_time": 1666227599999}, {"open_time": 1666227600000, "open": 1276.56, "high": 1281.86, "low": 1275.18, "close": 1280.18, "volume": 82.07853, "close_time": 1666231199999}, {"open_time": 1666231200000, "open": 1279.98, "high": 1282.54, "low": 1278.14, "close": 1282.54, "volume": 17.81572, "close_time": 1666234799999}, {"open_time": 1666234800000, "open": 1281.41, "high": 1282.81, "low": 1277.58, "close": 1281.35, "volume": 30.03907, "close_time": 1666238399999}, {"open_time": 1666238400000, "open": 1280.33, "high": 1291.21, "low": 1279.83, "close": 1290.83, "volume": 37.95348, "close_time": 1666241999999}, {"open_time": 1666242000000, "open": 1291.81, "high": 1295.94, "low": 1290.04, "close": 1291.62, "volume": 32.2505, "close_time": 1666245599999}, {"open_time": 1666245600000, "open": 1292.7, "high": 1293.1, "low": 1289.15, "close": 1290.82, "volume": 6.89543, "close_time": 1666249199999}, {"open_time": 1666249200000, "open": 1291.26, "high": 1293.64, "low": 1288.86, "close": 1291.87, "volume": 24.20674, "close_time": 1666252799999}, {"open_time": 1666252800000, "open": 1292.88, "high": 1294.21, "low": 1290.41, "close": 1291.04, "volume": 14.98429, "close_time": 1666256399999}, {"open_time": 1666256400000, "open": 1290.5, "high": 1295.95, "low": 1290.5, "close": 1295.95, "volume": 8.50765, "close_time": 1666259999999}, {"open_time": 1666260000000, "open": 1295.95, "high": 1301.68, "low": 1293.5, "close": 1297.81, "volume": 95.57213, "close_time": 1666263599999}, {"open_time": 1666263600000, "open": 1299.51, "high": 1302.25, "low": 1299.19, "close": 1299.95, "volume": 18.07585, "close_time": 1666267199999}, {"open_time": 1666267200000, "open": 1299.8, "high": 1303.72, "low": 1292.42, "close": 1292.53, "volume": 41.68573, "close_time": 1666270799999}, {"open_time": 1666270800000, "open": 1292.84, "high": 1301.87, "low": 1290.06, "close": 1297.81, "volume": 36.01607, "close_time": 1666274399999}, {"open_time": 1666274400000, "open": 1299.48, "high": 1310.66, "low": 1299.48, "close": 1306.15, "volume": 104.21619, "close_time": 1666277999999}, {"open_time": 1666278000000, "open": 1307.47, "high": 1307.67, "low": 1299.54, "close": 1299.68, "volume": 50.38043, "close_time": 1666281599999}, {"open_time": 1666281600000, "open": 1299.61, "high": 1299.61, "low": 1288.22, "close": 1289.94, "volume": 54.67282, "close_time": 1666285199999}, {"open_time": 1666285200000, "open": 1290.64, "high": 1290.69, "low": 1283.16, "close": 1284.74, "volume": 138.96616, "close_time": 1666288799999}, {"open_time": 1666288800000, "open": 1284.03, "high": 1289.25, "low": 1278.09, "close": 1289.2, "volume": 133.97904, "close_time": 1666292399999}, {"open_time": 1666292400000, "open": 1288.7, "high": 1290.45, "low": 1282.88, "close": 1284.83, "volume": 29.68144, "close_time": 1666295999999}, {"open_time": 1666296000000, "open": 1285.27, "high": 1285.34, "low": 1271.78, "close": 1281.48, "volume": 344.741, "close_time": 1666299599999}, {"open_time": 1666299600000, "open": 1281.45, "high": 1287.04, "low": 1279.19, "close": 1283.82, "volume": 18.40076, "close_time": 1666303199999}, {"open_time": 1666303200000, "open": 1283.65, "high": 1285.68, "low": 1280.18, "close": 1283.23, "volume": 12.1283, "close_time": 1666306799999}, {"open_time": 1666306800000, "open": 1282.58, "high": 1283.61, "low": 1278.42, "close": 1282.39, "volume": 16.05253, "close_time": 1666310399999}, {"open_time": 1666310400000, "open": 1283.06, "high": 1286.65, "low": 1278.92, "close": 1286.03, "volume": 39.06884, "close_time": 1666313999999}, {"open_time": 1666314000000, "open": 1285.2, "high": 1287.39, "low": 1282.7, "close": 1286.49, "volume": 129.53215, "close_time": 1666317599999}, {"open_time": 1666317600000, "open": 1286.89, "high": 1291.24, "low": 1286.89, "close": 1288.54, "volume": 30.11203, "close_time": 1666321199999}, {"open_time": 1666321200000, "open": 1290.61, "high": 1292.15, "low": 1287.09, "close": 1287.26, "volume": 19.0064, "close_time": 1666324799999}, {"open_time": 1666324800000, "open": 1287.27, "high": 1290.14, "low": 1285.01, "close": 1286.56, "volume": 18.24005, "close_time": 1666328399999}, {"open_time": 1666328400000, "open": 1287.91, "high": 1290.37, "low": 1287.64, "close": 1288.18, "volume": 13.35075, "close_time": 1666331999999}, {"open_time": 1666332000000, "open": 1287.97, "high": 1289.87, "low": 1285.28, "close": 1285.28, "volume": 13.11316, "close_time": 1666335599999}, {"open_time": 1666335600000, "open": 1285.04, "high": 1289.94, "low": 1283.02, "close": 1285.53, "volume": 19.85126, "close_time": 1666339199999}, {"open_time": 1666339200000, "open": 1284.66, "high": 1284.66, "low": 1274.41, "close": 1278.36, "volume": 76.76441, "close_time": 1666342799999}, {"open_time": 1666342800000, "open": 1277.55, "high": 1280.93, "low": 1273.42, "close": 1280.93, "volume": 39.79797, "close_time": 1666346399999}, {"open_time": 1666346400000, "open": 1281.06, "high": 1281.93, "low": 1278.5, "close": 1280.41, "volume": 17.50232, "close_time": 1666349999999}, {"open_time": 1666350000000, "open": 1279.88, "high": 1281.27, "low": 1274.41, "close": 1274.41, "volume": 20.8085, "close_time": 1666353599999}, {"open_time": 1666353600000, "open": 1274.11, "high": 1275.4, "low": 1252.29, "close": 1270.71, "volume": 296.4518, "close_time": 1666357199999}, {"open_time": 1666357200000, "open": 1269.86, "high": 1286.02, "low": 1268.82, "close": 1285.58, "volume": 167.64861, "close_time": 1666360799999}, {"open_time": 1666360800000, "open": 1286.02, "high": 1290.13, "low": 1275.93, "close": 1280.09, "volume": 207.03367, "close_time": 1666364399999}, {"open_time": 1666364400000, "open": 1279.44, "high": 1297.35, "low": 1277.57, "close": 1296.19, "volume": 92.45516, "close_time": 1666367999999}, {"open_time": 1666368000000, "open": 1297.57, "high": 1302.61, "low": 1296.05, "close": 1296.74, "volume": 56.19313, "close_time": 1666371599999}, {"open_time": 1666371600000, "open": 1297.74, "high": 1303.72, "low": 1295.14, "close": 1299.41, "volume": 35.65452, "close_time": 1666375199999}, {"open_time": 1666375200000, "open": 1300.34, "high": 1302.9, "low": 1295.01, "close": 1296.47, "volume": 22.55816, "close_time": 1666378799999}, {"open_time": 1666378800000, "open": 1296.41, "high": 1305.54, "low": 1295.04, "close": 1302.87, "volume": 33.02394, "close_time": 1666382399999}, {"open_time": 1666382400000, "open": 1303.52, "high": 1306.8, "low": 1301.27, "close": 1302.78, "volume": 34.32157, "close_time": 1666385999999}, {"open_time": 1666386000000, "open": 1302.31, "high": 1302.36, "low": 1296.78, "close": 1296.81, "volume": 7.60569, "close_time": 1666389599999}, {"open_time": 1666389600000, "open": 1299.24, "high": 1301.16, "low": 1299.14, "close": 1301.16, "volume": 5.51362, "close_time": 1666393199999}, {"open_time": 1666393200000, "open": 1301.43, "high": 1301.44, "low": 1299.31, "close": 1299.31, "volume": 4.18702, "close_time": 1666396799999}, {"open_time": 1666396800000, "open": 1298.76, "high": 1303.36, "low": 1298.65, "close": 1300.94, "volume": 40.36112, "close_time": 1666400399999}, {"open_time": 1666400400000, "open": 1301.54, "high": 1302.95, "low": 1298.54, "close": 1298.54, "volume": 21.28978, "close_time": 1666403999999}, {"open_time": 1666404000000, "open": 1299.23, "high": 1300.51, "low": 1295.4, "close": 1296.22, "volume": 7.74394, "close_time": 1666407599999}, {"open_time": 1666407600000, "open": 1295.14, "high": 1298.86, "low": 1294.66, "close": 1298.86, "volume": 8.39633, "close_time": 1666411199999}, {"open_time": 1666411200000, "open": 1299.68, "high": 1299.7, "low": 1297.01, "close": 1297.17, "volume": 5.83812, "close_time": 1666414799999}, {"open_time": 1666414800000, "open": 1297.25, "high": 1297.78, "low": 1295.39, "close": 1296.54, "volume": 9.36294, "close_time": 1666418399999}, {"open_time": 1666418400000, "open": 1296.78, "high": 1298.27, "low": 1296.78, "close": 1297.38, "volume": 0.84909, "close_time": 1666421999999}, {"open_time": 1666422000000, "open": 1298.12, "high": 1300.38, "low": 1297.93, "close": 1299.67, "volume": 6.62166, "close_time": 1666425599999}, {"open_time": 1666425600000, "open": 1299.82, "high": 1302.3, "low": 1299.82, "close": 1300.63, "volume": 5.66598, "close_time": 1666429199999}, {"open_time": 1666429200000, "open": 1301.03, "high": 1302.21, "low": 1300.13, "close": 1300.27, "volume": 12.60386, "close_time": 1666432799999}, {"open_time": 1666432800000, "open": 1300.25, "high": 1305.02, "low": 1299.53, "close": 1304.88, "volume": 9.29824, "close_time": 1666436399999}, {"open_time": 1666436400000, "open": 1305.54, "high": 1307.69, "low": 1303.46, "close": 1306.19, "volume": 8.4056, "close_time": 1666439999999}, {"open_time": 1666440000000, "open": 1305.85, "high": 1310.19, "low": 1302.79, "close": 1306.81, "volume": 47.95239, "close_time": 1666443599999}, {"open_time": 1666443600000, "open": 1307.1, "high": 1315.38, "low": 1307.1, "close": 1311.31, "volume": 65.65133, "close_time": 1666447199999}, {"open_time": 1666447200000, "open": 1313.14, "high": 1315.0, "low": 1313.14, "close": 1315.0, "volume": 14.49744, "close_time": 1666450799999}, {"open_time": 1666450800000, "open": 1315.92, "high": 1318.91, "low": 1313.86, "close": 1317.6, "volume": 34.08794, "close_time": 1666454399999}, {"open_time": 1666454400000, "open": 1317.65, "high": 1320.75, "low": 1313.19, "close": 1314.69, "volume": 22.60469, "close_time": 1666457999999}, {"open_time": 1666458000000, "open": 1315.35, "high": 1315.35, "low": 1310.87, "close": 1311.05, "volume": 23.2363, "close_time": 1666461599999}, {"open_time": 1666461600000, "open": 1311.27, "high": 1312.3, "low": 1307.11, "close": 1312.1, "volume": 18.94662, "close_time": 1666465199999}, {"open_time": 1666465200000, "open": 1310.94, "high": 1314.71, "low": 1310.94, "close": 1313.88, "volume": 6.92566, "close_time": 1666468799999}, {"open_time": 1666468800000, "open": 1314.58, "high": 1316.66, "low": 1312.31, "close": 1316.66, "volume": 23.0048, "close_time": 1666472399999}, {"open_time": 1666472400000, "open": 1316.65, "high": 1318.24, "low": 1312.95, "close": 1318.24, "volume": 20.66773, "close_time": 1666475999999}, {"open_time": 1666476000000, "open": 1318.21, "high": 1318.22, "low": 1314.81, "close": 1315.54, "volume": 8.20409, "close_time": 1666479599999}, {"open_time": 1666479600000, "open": 1315.26, "high": 1317.1, "low": 1313.1, "close": 1313.26, "volume": 23.45308, "close_time": 1666483199999}, {"open_time": 1666483200000, "open": 1313.25, "high": 1313.67, "low": 1309.83, "close": 1311.99, "volume": 11.40301, "close_time": 1666486799999}, {"open_time": 1666486800000, "open": 1311.66, "high": 1311.88, "low": 1306.43, "close": 1307.26, "volume": 77.23988, "close_time": 1666490399999}, {"open_time": 1666490400000, "open": 1308.92, "high": 1314.2, "low": 1307.89, "close": 1312.25, "volume": 30.94916, "close_time": 1666493999999}, {"open_time": 1666494000000, "open": 1312.03, "high": 1313.57, "low": 1311.61, "close": 1312.59, "volume": 21.83168, "close_time": 1666497599999}, {"open_time": 1666497600000, "open": 1313.23, "high": 1314.88, "low": 1309.08, "close": 1309.51, "volume": 3.9453, "close_time": 1666501199999}, {"open_time": 1666501200000, "open": 1310.59, "high": 1311.81, "low": 1309.09, "close": 1309.1, "volume": 19.79484, "close_time": 1666504799999}, {"open_time": 1666504800000, "open": 1307.98, "high": 1310.73, "low": 1307.28, "close": 1309.47, "volume": 13.31239, "close_time": 1666508399999}, {"open_time": 1666508400000, "open": 1309.5, "high": 1309.66, "low": 1308.85, "close": 1309.66, "volume": 9.79643, "close_time": 1666511999999}, {"open_time": 1666512000000, "open": 1309.66, "high": 1311.15, "low": 1309.44, "close": 1310.65, "volume": 3.11177, "close_time": 1666515599999}, {"open_time": 1666515600000, "open": 1311.21, "high": 1311.22, "low": 1309.8, "close": 1309.97, "volume": 10.54586, "close_time": 1666519199999}, {"open_time": 1666519200000, "open": 1309.36, "high": 1309.36, "low": 1307.89, "close": 1309.32, "volume": 12.8972, "close_time": 1666522799999}, {"open_time": 1666522800000, "open": 1307.11, "high": 1307.11, "low": 1301.97, "close": 1304.67, "volume": 30.55733, "close_time": 1666526399999}, {"open_time": 1666526400000, "open": 1304.54, "high": 1309.15, "low": 1299.75, "close": 1307.31, "volume": 22.83914, "close_time": 1666529999999}, {"open_time": 1666530000000, "open": 1308.02, "high": 1309.22, "low": 1306.15, "close": 1308.34, "volume": 11.75914, "close_time": 1666533599999}, {"open_time": 1666533600000, "open": 1309.29, "high": 1312.57, "low": 1308.74, "close": 1310.82, "volume": 21.1392, "close_time": 1666537199999}, {"open_time": 1666537200000, "open": 1313.08, "high": 1316.16, "low": 1312.84, "close": 1313.59, "volume": 8.97347, "close_time": 1666540799999}, {"open_time": 1666540800000, "open": 1313.24, "high": 1314.74, "low": 1311.91, "close": 1313.01, "volume": 13.99484, "close_time": 1666544399999}, {"open_time": 1666544400000, "open": 1312.83, "high": 1330.32, "low": 1311.84, "close": 1328.58, "volume": 153.45418, "close_time": 1666547999999}, {"open_time": 1666548000000, "open": 1329.43, "high": 1334.99, "low": 1326.07, "close": 1329.5, "volume": 39.38169, "close_time": 1666551599999}, {"open_time": 1666551600000, "open": 1330.55, "high": 1332.71, "low": 1330.3, "close": 1330.87, "volume": 12.14893, "close_time": 1666555199999}, {"open_time": 1666555200000, "open": 1331.09, "high": 1336.83, "low": 1329.27, "close": 1330.05, "volume": 90.27841, "close_time": 1666558799999}, {"open_time": 1666558800000, "open": 1330.9, "high": 1337.81, "low": 1329.85, "close": 1333.21, "volume": 27.87601, "close_time": 1666562399999}, {"open_time": 1666562400000, "open": 1337.04, "high": 1370.8, "low": 1336.2, "close": 1365.39, "volume": 190.31648, "close_time": 1666565999999}, {"open_time": 1666566000000, "open": 1366.29, "high": 1368.12, "low": 1358.94, "close": 1362.87, "volume": 119.12939, "close_time": 1666569599999}, {"open_time": 1666569600000, "open": 1363.63, "high": 1370.44, "low": 1357.87, "close": 1360.77, "volume": 271.17523, "close_time": 1666573199999}, {"open_time": 1666573200000, "open": 1360.52, "high": 1362.64, "low": 1352.93, "close": 1355.75, "volume": 76.44493, "close_time": 1666576799999}, {"open_time": 1666576800000, "open": 1354.63, "high": 1357.81, "low": 1351.95, "close": 1352.16, "volume": 145.74154, "close_time": 1666580399999}, {"open_time": 1666580400000, "open": 1352.51, "high": 1353.8, "low": 1344.45, "close": 1347.19, "volume": 147.36571, "close_time": 1666583999999}, {"open_time": 1666584000000, "open": 1347.58, "high": 1348.0, "low": 1341.09, "close": 1347.87, "volume": 45.3238, "close_time": 1666587599999}, {"open_time": 1666587600000, "open": 1347.83, "high": 1347.83, "low": 1339.35, "close": 1342.46, "volume": 23.57118, "close_time": 1666591199999}, {"open_time": 1666591200000, "open": 1342.39, "high": 1345.87, "low": 1336.58, "close": 1338.11, "volume": 55.42939, "close_time": 1666594799999}, {"open_time": 1666594800000, "open": 1339.43, "high": 1344.16, "low": 1333.23, "close": 1336.61, "volume": 78.95736, "close_time": 1666598399999}, {"open_time": 1666598400000, "open": 1337.03, "high": 1338.73, "low": 1334.0, "close": 1337.77, "volume": 14.0955, "close_time": 1666601999999}, {"open_time": 1666602000000, "open": 1337.45, "high": 1346.81, "low": 1336.28, "close": 1345.4, "volume": 58.12492, "close_time": 1666605599999}, {"open_time": 1666605600000, "open": 1345.7, "high": 1352.82, "low": 1344.91, "close": 1348.35, "volume": 81.24753, "close_time": 1666609199999}, {"open_time": 1666609200000, "open": 1348.54, "high": 1354.22, "low": 1347.01, "close": 1353.59, "volume": 20.72317, "close_time": 1666612799999}, {"open_time": 1666612800000, "open": 1350.49, "high": 1353.34, "low": 1343.0, "close": 1348.61, "volume": 60.46645, "close_time": 1666616399999}, {"open_time": 1666616400000, "open": 1348.77, "high": 1351.1, "low": 1340.93, "close": 1349.02, "volume": 135.1354, "close_time": 1666619999999}, {"open_time": 1666620000000, "open": 1349.03, "high": 1349.03, "low": 1324.14, "close": 1334.71, "volume": 296.79589, "close_time": 1666623599999}, {"open_time": 1666623600000, "open": 1334.07, "high": 1341.92, "low": 1332.69, "close": 1341.92, "volume": 36.68891, "close_time": 1666627199999}, {"open_time": 1666627200000, "open": 1341.31, "high": 1343.17, "low": 1335.0, "close": 1335.79, "volume": 18.80836, "close_time": 1666630799999}, {"open_time": 1666630800000, "open": 1335.38, "high": 1336.54, "low": 1330.82, "close": 1334.64, "volume": 36.97767, "close_time": 1666634399999}, {"open_time": 1666634400000, "open": 1334.47, "high": 1342.15, "low": 1334.47, "close": 1342.15, "volume": 29.39538, "close_time": 1666637999999}, {"open_time": 1666638000000, "open": 1342.56, "high": 1353.19, "low": 1342.56, "close": 1343.43, "volume": 42.94902, "close_time": 1666641599999}, {"open_time": 1666641600000, "open": 1344.25, "high": 1351.73, "low": 1343.9, "close": 1350.93, "volume": 61.57147, "close_time": 1666645199999}, {"open_time": 1666645200000, "open": 1350.72, "high": 1358.5, "low": 1345.9, "close": 1349.12, "volume": 90.53428, "close_time": 1666648799999}, {"open_time": 1666648800000, "open": 1350.21, "high": 1350.21, "low": 1341.46, "close": 1346.19, "volume": 38.41022, "close_time": 1666652399999}, {"open_time": 1666652400000, "open": 1346.87, "high": 1346.87, "low": 1342.72, "close": 1343.54, "volume": 12.09024, "close_time": 1666655999999}, {"open_time": 1666656000000, "open": 1344.86, "high": 1344.86, "low": 1340.09, "close": 1342.07, "volume": 26.09383, "close_time": 1666659599999}, {"open_time": 1666659600000, "open": 1341.94, "high": 1341.94, "low": 1335.15, "close": 1339.42, "volume": 33.48707, "close_time": 1666663199999}, {"open_time": 1666663200000, "open": 1340.56, "high": 1341.74, "low": 1337.83, "close": 1341.4, "volume": 17.03935, "close_time": 1666666799999}, {"open_time": 1666666800000, "open": 1341.63, "high": 1349.02, "low": 1341.63, "close": 1346.91, "volume": 30.18629, "close_time": 1666670399999}, {"open_time": 1666670400000, "open": 1347.88, "high": 1350.78, "low": 1345.75, "close": 1346.55, "volume": 26.77534, "close_time": 1666673999999}, {"open_time": 1666674000000, "open": 1344.78, "high": 1349.14, "low": 1343.92, "close": 1348.06, "volume": 17.66633, "close_time": 1666677599999}, {"open_time": 1666677600000, "open": 1350.78, "high": 1351.75, "low": 1348.61, "close": 1348.85, "volume": 13.78399, "close_time": 1666681199999}, {"open_time": 1666681200000, "open": 1348.68, "high": 1349.8, "low": 1347.35, "close": 1347.92, "volume": 9.59254, "close_time": 1666684799999}, {"open_time": 1666684800000, "open": 1347.54, "high": 1347.54, "low": 1342.94, "close": 1346.22, "volume": 18.74624, "close_time": 1666688399999}, {"open_time": 1666688400000, "open": 1343.63, "high": 1347.2, "low": 1342.54, "close": 1344.29, "volume": 26.09074, "close_time": 1666691999999}, {"open_time": 1666692000000, "open": 1343.84, "high": 1345.69, "low": 1339.69, "close": 1345.69, "volume": 22.4827, "close_time": 1666695599999}, {"open_time": 1666695600000, "open": 1345.18, "high": 1349.62, "low": 1344.25, "close": 1348.08, "volume": 14.67473, "close_time": 1666699199999}, {"open_time": 1666699200000, "open": 1348.81, "high": 1357.43, "low": 1346.83, "close": 1354.25, "volume": 63.44699, "close_time": 1666702799999}, {"open_time": 1666702800000, "open": 1354.67, "high": 1387.25, "low": 1354.66, "close": 1382.05, "volume": 295.07928, "close_time": 1666706399999}, {"open_time": 1666706400000, "open": 1382.5, "high": 1388.0, "low": 1377.96, "close": 1383.3, "volume": 141.31741, "close_time": 1666709999999}, {"open_time": 1666710000000, "open": 1383.54, "high": 1417.99, "low": 1382.34, "close": 1407.83, "volume": 676.10321, "close_time": 1666713599999}, {"open_time": 1666713600000, "open": 1409.08, "high": 1430.0, "low": 1404.78, "close": 1428.76, "volume": 290.965, "close_time": 1666717199999}, {"open_time": 1666717200000, "open": 1428.6, "high": 1512.63, "low": 1428.6, "close": 1482.65, "volume": 2456.50035, "close_time": 1666720799999}, {"open_time": 1666720800000, "open": 1482.61, "high": 1524.78, "low": 1474.76, "close": 1496.54, "volume": 521.39726, "close_time": 1666724399999}, {"open_time": 1666724400000, "open": 1495.96, "high": 1507.68, "low": 1483.94, "close": 1493.52, "volume": 337.66595, "close_time": 1666727999999}, {"open_time": 1666728000000, "open": 1493.47, "high": 1495.3, "low": 1453.02, "close": 1473.67, "volume": 1123.95895, "close_time": 1666731599999}, {"open_time": 1666731600000, "open": 1474.34, "high": 1490.82, "low": 1465.61, "close": 1481.34, "volume": 309.95422, "close_time": 1666735199999}, {"open_time": 1666735200000, "open": 1481.43, "high": 1483.34, "low": 1446.91, "close": 1458.25, "volume": 209.06711, "close_time": 1666738799999}, {"open_time": 1666738800000, "open": 1458.28, "high": 1463.92, "low": 1456.27, "close": 1459.22, "volume": 59.94102, "close_time": 1666742399999}, {"open_time": 1666742400000, "open": 1462.14, "high": 1473.57, "low": 1457.72, "close": 1471.26, "volume": 391.48246, "close_time": 1666745999999}, {"open_time": 1666746000000, "open": 1472.03, "high": 1486.5, "low": 1460.7, "close": 1479.3, "volume": 271.51549, "close_time": 1666749599999}, {"open_time": 1666749600000, "open": 1482.18, "high": 1491.63, "low": 1476.66, "close": 1484.64, "volume": 163.74674, "close_time": 1666753199999}, {"open_time": 1666753200000, "open": 1484.64, "high": 1498.71, "low": 1480.45, "close": 1486.9, "volume": 192.78258, "close_time": 1666756799999}, {"open_time": 1666756800000, "open": 1486.74, "high": 1489.26, "low": 1477.14, "close": 1479.36, "volume": 150.90068, "close_time": 1666760399999}, {"open_time": 1666760400000, "open": 1481.02, "high": 1484.56, "low": 1477.49, "close": 1484.32, "volume": 45.36412, "close_time": 1666763999999}, {"open_time": 1666764000000, "open": 1483.81, "high": 1500.05, "low": 1482.88, "close": 1496.26, "volume": 266.4452, "close_time": 1666767599999}, {"open_time": 1666767600000, "open": 1498.85, "high": 1522.47, "low": 1493.25, "close": 1516.21, "volume": 322.33036, "close_time": 1666771199999}, {"open_time": 1666771200000, "open": 1517.73, "high": 1556.09, "low": 1509.3, "close": 1536.43, "volume": 646.45241, "close_time": 1666774799999}, {"open_time": 1666774800000, "open": 1537.77, "high": 1540.36, "low": 1528.33, "close": 1530.95, "volume": 74.57264, "close_time": 1666778399999}, {"open_time": 1666778400000, "open": 1531.12, "high": 1541.29, "low": 1524.25, "close": 1537.81, "volume": 94.83785, "close_time": 1666781999999}, {"open_time": 1666782000000, "open": 1537.84, "high": 1546.5, "low": 1526.33, "close": 1527.95, "volume": 158.33245, "close_time": 1666785599999}, {"open_time": 1666785600000, "open": 1528.4, "high": 1528.87, "low": 1511.76, "close": 1524.74, "volume": 297.49832, "close_time": 1666789199999}, {"open_time": 1666789200000, "open": 1524.46, "high": 1543.81, "low": 1509.46, "close": 1530.24, "volume": 441.2428, "close_time": 1666792799999}, {"open_time": 1666792800000, "open": 1530.2, "high": 1594.51, "low": 1529.59, "close": 1574.3, "volume": 1216.44989, "close_time": 1666796399999}, {"open_time": 1666796400000, "open": 1575.51, "high": 1580.24, "low": 1560.38, "close": 1568.02, "volume": 376.54264, "close_time": 1666799999999}, {"open_time": 1666800000000, "open": 1567.84, "high": 1570.96, "low": 1544.02, "close": 1547.15, "volume": 396.71468, "close_time": 1666803599999}, {"open_time": 1666803600000, "open": 1547.44, "high": 1562.95, "low": 1541.76, "close": 1562.51, "volume": 174.31406, "close_time": 1666807199999}, {"open_time": 1666807200000, "open": 1562.36, "high": 1571.9, "low": 1551.14, "close": 1554.45, "volume": 227.91604, "close_time": 1666810799999}, {"open_time": 1666810800000, "open": 1550.52, "high": 1567.27, "low": 1547.69, "close": 1562.75, "volume": 172.53007, "close_time": 1666814399999}, {"open_time": 1666814400000, "open": 1563.95, "high": 1577.34, "low": 1544.59, "close": 1553.18, "volume": 351.14848, "close_time": 1666817999999}, {"open_time": 1666818000000, "open": 1552.6, "high": 1555.91, "low": 1549.38, "close": 1552.63, "volume": 73.73592, "close_time": 1666821599999}, {"open_time": 1666821600000, "open": 1549.86, "high": 1576.98, "low": 1543.55, "close": 1567.84, "volume": 371.73708, "close_time": 1666825199999}, {"open_time": 1666825200000, "open": 1568.29, "high": 1584.2, "low": 1562.37, "close": 1565.94, "volume": 303.65428, "close_time": 1666828799999}, {"open_time": 1666828800000, "open": 1564.77, "high": 1577.53, "low": 1556.4, "close": 1559.18, "volume": 241.20309, "close_time": 1666832399999}, {"open_time": 1666832400000, "open": 1560.33, "high": 1568.92, "low": 1556.76, "close": 1563.03, "volume": 116.90955, "close_time": 1666835999999}, {"open_time": 1666836000000, "open": 1562.16, "high": 1570.09, "low": 1547.87, "close": 1549.31, "volume": 136.29187, "close_time": 1666839599999}, {"open_time": 1666839600000, "open": 1551.42, "high": 1557.33, "low": 1532.45, "close": 1554.29, "volume": 668.30173, "close_time": 1666843199999}, {"open_time": 1666843200000, "open": 1554.1, "high": 1568.21, "low": 1550.58, "close": 1562.93, "volume": 114.11489, "close_time": 1666846799999}, {"open_time": 1666846800000, "open": 1561.43, "high": 1571.09, "low": 1560.9, "close": 1562.66, "volume": 58.04798, "close_time": 1666850399999}, {"open_time": 1666850400000, "open": 1562.38, "high": 1567.13, "low": 1553.26, "close": 1554.03, "volume": 65.40789, "close_time": 1666853999999}, {"open_time": 1666854000000, "open": 1554.04, "high": 1560.05, "low": 1551.53, "close": 1556.88, "volume": 34.03961, "close_time": 1666857599999}, {"open_time": 1666857600000, "open": 1554.84, "high": 1559.64, "low": 1548.65, "close": 1555.74, "volume": 113.68161, "close_time": 1666861199999}, {"open_time": 1666861200000, "open": 1553.15, "high": 1554.14, "low": 1541.84, "close": 1550.36, "volume": 118.90198, "close_time": 1666864799999}, {"open_time": 1666864800000, "open": 1548.54, "high": 1549.4, "low": 1535.4, "close": 1542.01, "volume": 204.82856, "close_time": 1666868399999}, {"open_time": 1666868400000, "open": 1541.06, "high": 1558.21, "low": 1540.56, "close": 1550.4, "volume": 294.92092, "close_time": 1666871999999}, {"open_time": 1666872000000, "open": 1550.09, "high": 1575.07, "low": 1539.85, "close": 1570.47, "volume": 1358.82927, "close_time": 1666875599999}, {"open_time": 1666875600000, "open": 1571.3, "high": 1576.59, "low": 1534.34, "close": 1541.75, "volume": 364.66635, "close_time": 1666879199999}, {"open_time": 1666879200000, "open": 1540.49, "high": 1566.0, "low": 1540.18, "close": 1546.77, "volume": 289.87206, "close_time": 1666882799999}, {"open_time": 1666882800000, "open": 1547.53, "high": 1558.45, "low": 1542.28, "close": 1544.56, "volume": 127.97805, "close_time": 1666886399999}, {"open_time": 1666886400000, "open": 1545.86, "high": 1550.01, "low": 1539.85, "close": 1547.47, "volume": 73.31059, "close_time": 1666889999999}, {"open_time": 1666890000000, "open": 1549.8, "high": 1560.58, "low": 1546.04, "close": 1551.22, "volume": 210.29867, "close_time": 1666893599999}, {"open_time": 1666893600000, "open": 1552.07, "high": 1557.74, "low": 1549.64, "close": 1555.15, "volume": 38.17338, "close_time": 1666897199999}, {"open_time": 1666897200000, "open": 1557.6, "high": 1565.56, "low": 1557.4, "close": 1561.31, "volume": 97.00908, "close_time": 1666900799999}, {"open_time": 1666900800000, "open": 1561.77, "high": 1561.95, "low": 1508.19, "close": 1527.61, "volume": 1315.96186, "close_time": 1666904399999}, {"open_time": 1666904400000, "open": 1527.43, "high": 1528.73, "low": 1514.84, "close": 1525.05, "volume": 166.31693, "close_time": 1666907999999}, {"open_time": 1666908000000, "open": 1523.37, "high": 1527.93, "low": 1510.25, "close": 1517.21, "volume": 118.66885, "close_time": 1666911599999}, {"open_time": 1666911600000, "open": 1517.05, "high": 1518.21, "low": 1503.98, "close": 1513.01, "volume": 307.1046, "close_time": 1666915199999}, {"open_time": 1666915200000, "open": 1512.35, "high": 1522.99, "low": 1500.3, "close": 1519.31, "volume": 333.99046, "close_time": 1666918799999}, {"open_time": 1666918800000, "open": 1519.29, "high": 1525.11, "low": 1514.48, "close": 1525.11, "volume": 195.10781, "close_time": 1666922399999}, {"open_time": 1666922400000, "open": 1524.54, "high": 1524.55, "low": 1497.07, "close": 1502.11, "volume": 401.16463, "close_time": 1666925999999}, {"open_time": 1666926000000, "open": 1501.07, "high": 1508.92, "low": 1499.94, "close": 1508.24, "volume": 146.5069, "close_time": 1666929599999}, {"open_time": 1666929600000, "open": 1507.71, "high": 1509.95, "low": 1505.93, "close": 1508.28, "volume": 57.33024, "close_time": 1666933199999}, {"open_time": 1666933200000, "open": 1506.76, "high": 1516.39, "low": 1501.53, "close": 1516.39, "volume": 113.856, "close_time": 1666936799999}, {"open_time": 1666936800000, "open": 1516.67, "high": 1519.94, "low": 1510.0, "close": 1510.91, "volume": 69.04778, "close_time": 1666940399999}, {"open_time": 1666940400000, "open": 1511.79, "high": 1513.07, "low": 1488.34, "close": 1493.67, "volume": 396.75655, "close_time": 1666943999999}, {"open_time": 1666944000000, "open": 1493.33, "high": 1504.85, "low": 1486.53, "close": 1502.14, "volume": 329.73284, "close_time": 1666947599999}, {"open_time": 1666947600000, "open": 1503.21, "high": 1509.36, "low": 1498.42, "close": 1506.77, "volume": 96.20611, "close_time": 1666951199999}, {"open_time": 1666951200000, "open": 1505.1, "high": 1509.95, "low": 1493.52, "close": 1500.97, "volume": 111.77533, "close_time": 1666954799999}, {"open_time": 1666954800000, "open": 1500.8, "high": 1503.85, "low": 1494.3, "close": 1498.47, "volume": 148.34721, "close_time": 1666958399999}, {"open_time": 1666958400000, "open": 1497.35, "high": 1516.9, "low": 1480.7, "close": 1511.34, "volume": 1143.27064, "close_time": 1666961999999}, {"open_time": 1666962000000, "open": 1511.73, "high": 1550.02, "low": 1510.35, "close": 1539.85, "volume": 568.48554, "close_time": 1666965599999}, {"open_time": 1666965600000, "open": 1541.02, "high": 1544.06, "low": 1520.8, "close": 1530.63, "volume": 371.85277, "close_time": 1666969199999}, {"open_time": 1666969200000, "open": 1532.53, "high": 1538.72, "low": 1527.64, "close": 1537.49, "volume": 250.66297, "close_time": 1666972799999}, {"open_time": 1666972800000, "open": 1537.36, "high": 1572.79, "low": 1533.97, "close": 1567.12, "volume": 750.19679, "close_time": 1666976399999}, {"open_time": 1666976400000, "open": 1567.97, "high": 1567.97, "low": 1552.6, "close": 1552.98, "volume": 250.11157, "close_time": 1666979999999}, {"open_time": 1666980000000, "open": 1553.3, "high": 1558.59, "low": 1548.89, "close": 1557.36, "volume": 287.86548, "close_time": 1666983599999}, {"open_time": 1666983600000, "open": 1556.59, "high": 1558.89, "low": 1547.26, "close": 1556.85, "volume": 95.45633, "close_time": 1666987199999}, {"open_time": 1666987200000, "open": 1557.93, "high": 1574.46, "low": 1557.93, "close": 1560.38, "volume": 373.52152, "close_time": 1666990799999}, {"open_time": 1666990800000, "open": 1559.45, "high": 1563.14, "low": 1552.0, "close": 1554.86, "volume": 107.59332, "close_time": 1666994399999}, {"open_time": 1666994400000, "open": 1557.12, "high": 1561.6, "low": 1552.19, "close": 1558.15, "volume": 65.79008, "close_time": 1666997999999}, {"open_time": 1666998000000, "open": 1557.85, "high": 1557.96, "low": 1553.1, "close": 1555.16, "volume": 28.67996, "close_time": 1667001599999}, {"open_time": 1667001600000, "open": 1554.57, "high": 1556.74, "low": 1547.64, "close": 1553.15, "volume": 55.72276, "close_time": 1667005199999}, {"open_time": 1667005200000, "open": 1553.78, "high": 1556.35, "low": 1552.8, "close": 1554.12, "volume": 31.51537, "close_time": 1667008799999}, {"open_time": 1667008800000, "open": 1555.14, "high": 1577.21, "low": 1555.14, "close": 1572.67, "volume": 213.71965, "close_time": 1667012399999}, {"open_time": 1667012400000, "open": 1572.44, "high": 1594.02, "low": 1569.13, "close": 1590.13, "volume": 369.68661, "close_time": 1667015999999}, {"open_time": 1667016000000, "open": 1589.14, "high": 1591.55, "low": 1577.36, "close": 1580.51, "volume": 84.7903, "close_time": 1667019599999}, {"open_time": 1667019600000, "open": 1581.48, "high": 1603.59, "low": 1574.98, "close": 1580.71, "volume": 467.55282, "close_time": 1667023199999}, {"open_time": 1667023200000, "open": 1580.03, "high": 1590.06, "low": 1580.03, "close": 1583.03, "volume": 67.98524, "close_time": 1667026799999}, {"open_time": 1667026800000, "open": 1583.76, "high": 1594.66, "low": 1581.97, "close": 1594.66, "volume": 215.90272, "close_time": 1667030399999}, {"open_time": 1667030400000, "open": 1594.82, "high": 1640.18, "low": 1590.93, "close": 1628.99, "volume": 584.19002, "close_time": 1667033999999}, {"open_time": 1667034000000, "open": 1629.08, "high": 1635.9, "low": 1625.66, "close": 1629.53, "volume": 85.2038, "close_time": 1667037599999}, {"open_time": 1667037600000, "open": 1633.19, "high": 1651.42, "low": 1620.9, "close": 1621.27, "volume": 370.9407, "close_time": 1667041199999}, {"open_time": 1667041200000, "open": 1622.83, "high": 1624.43, "low": 1609.97, "close": 1615.49, "volume": 398.28579, "close_time": 1667044799999}, {"open_time": 1667044800000, "open": 1613.74, "high": 1629.19, "low": 1613.74, "close": 1626.27, "volume": 261.64414, "close_time": 1667048399999}, {"open_time": 1667048400000, "open": 1626.7, "high": 1626.87, "low": 1608.83, "close": 1624.67, "volume": 384.62759, "close_time": 1667051999999}, {"open_time": 1667052000000, "open": 1624.26, "high": 1643.95, "low": 1615.98, "close": 1618.3, "volume": 482.75065, "close_time": 1667055599999}, {"open_time": 1667055600000, "open": 1619.25, "high": 1641.72, "low": 1616.67, "close": 1632.75, "volume": 396.44349, "close_time": 1667059199999}, {"open_time": 1667059200000, "open": 1633.01, "high": 1646.27, "low": 1626.77, "close": 1632.59, "volume": 421.54945, "close_time": 1667062799999}, {"open_time": 1667062800000, "open": 1632.86, "high": 1663.27, "low": 1623.2, "close": 1627.72, "volume": 857.73809, "close_time": 1667066399999}, {"open_time": 1667066400000, "open": 1627.76, "high": 1636.16, "low": 1619.07, "close": 1629.34, "volume": 560.73799, "close_time": 1667069999999}, {"open_time": 1667070000000, "open": 1630.66, "high": 1630.83, "low": 1617.54, "close": 1623.99, "volume": 136.91224, "close_time": 1667073599999}, {"open_time": 1667073600000, "open": 1622.85, "high": 1631.13, "low": 1621.35, "close": 1626.55, "volume": 187.83739, "close_time": 1667077199999}, {"open_time": 1667077200000, "open": 1625.56, "high": 1631.43, "low": 1625.56, "close": 1625.62, "volume": 83.24533, "close_time": 1667080799999}, {"open_time": 1667080800000, "open": 1625.35, "high": 1626.18, "low": 1604.2, "close": 1611.71, "volume": 230.67215, "close_time": 1667084399999}, {"open_time": 1667084400000, "open": 1610.26, "high": 1621.85, "low": 1607.31, "close": 1620.16, "volume": 83.95987, "close_time": 1667087999999}, {"open_time": 1667088000000, "open": 1619.49, "high": 1624.51, "low": 1606.0, "close": 1607.51, "volume": 95.40654, "close_time": 1667091599999}, {"open_time": 1667091600000, "open": 1605.95, "high": 1615.36, "low": 1605.88, "close": 1615.36, "volume": 55.17832, "close_time": 1667095199999}, {"open_time": 1667095200000, "open": 1615.36, "high": 1619.42, "low": 1610.07, "close": 1616.92, "volume": 41.41236, "close_time": 1667098799999}, {"open_time": 1667098800000, "open": 1617.89, "high": 1624.04, "low": 1617.89, "close": 1621.53, "volume": 89.44641, "close_time": 1667102399999}, {"open_time": 1667102400000, "open": 1621.4, "high": 1624.45, "low": 1618.22, "close": 1618.22, "volume": 79.68896, "close_time": 1667105999999}, {"open_time": 1667106000000, "open": 1618.86, "high": 1627.11, "low": 1618.86, "close": 1625.76, "volume": 99.85727, "close_time": 1667109599999}, {"open_time": 1667109600000, "open": 1623.6, "high": 1636.33, "low": 1621.93, "close": 1634.64, "volume": 152.30276, "close_time": 1667113199999}, {"open_time": 1667113200000, "open": 1634.66, "high": 1639.77, "low": 1626.5, "close": 1629.43, "volume": 93.87475, "close_time": 1667116799999}, {"open_time": 1667116800000, "open": 1627.95, "high": 1629.77, "low": 1612.26, "close": 1616.61, "volume": 127.36664, "close_time": 1667120399999}, {"open_time": 1667120400000, "open": 1616.5, "high": 1620.18, "low": 1593.02, "close": 1598.76, "volume": 250.197, "close_time": 1667123999999}, {"open_time": 1667124000000, "open": 1596.0, "high": 1603.15, "low": 1591.76, "close": 1596.83, "volume": 153.0156, "close_time": 1667127599999}, {"open_time": 1667127600000, "open": 1597.73, "high": 1608.35, "low": 1592.7, "close": 1605.71, "volume": 134.25906, "close_time": 1667131199999}, {"open_time": 1667131200000, "open": 1604.59, "high": 1606.8, "low": 1587.44, "close": 1601.91, "volume": 262.51602, "close_time": 1667134799999}, {"open_time": 1667134800000, "open": 1599.91, "high": 1600.7, "low": 1579.43, "close": 1584.7, "volume": 325.60876, "close_time": 1667138399999}, {"open_time": 1667138400000, "open": 1586.41, "high": 1598.75, "low": 1583.8, "close": 1598.75, "volume": 97.62432, "close_time": 1667141999999}, {"open_time": 1667142000000, "open": 1599.19, "high": 1599.19, "low": 1584.44, "close": 1587.32, "volume": 113.27163, "close_time": 1667145599999}, {"open_time": 1667145600000, "open": 1586.61, "high": 1596.34, "low": 1578.46, "close": 1582.1, "volume": 192.13405, "close_time": 1667149199999}, {"open_time": 1667149200000, "open": 1582.91, "high": 1587.65, "low": 1576.83, "close": 1587.65, "volume": 185.13836, "close_time": 1667152799999}, {"open_time": 1667152800000, "open": 1584.25, "high": 1591.55, "low": 1583.68, "close": 1589.9, "volume": 70.34852, "close_time": 1667156399999}, {"open_time": 1667156400000, "open": 1589.29, "high": 1593.4, "low": 1586.65, "close": 1587.27, "volume": 54.1017, "close_time": 1667159999999}, {"open_time": 1667160000000, "open": 1589.23, "high": 1596.63, "low": 1586.78, "close": 1595.9, "volume": 52.53906, "close_time": 1667163599999}, {"open_time": 1667163600000, "open": 1596.42, "high": 1598.0, "low": 1591.52, "close": 1594.77, "volume": 30.73023, "close_time": 1667167199999}, {"open_time": 1667167200000, "open": 1590.0, "high": 1591.02, "low": 1577.27, "close": 1587.42, "volume": 88.67815, "close_time": 1667170799999}, {"open_time": 1667170800000, "open": 1587.56, "high": 1592.5, "low": 1582.02, "close": 1591.32, "volume": 57.07318, "close_time": 1667174399999}, {"open_time": 1667174400000, "open": 1590.65, "high": 1596.63, "low": 1580.32, "close": 1583.44, "volume": 103.28636, "close_time": 1667177999999}, {"open_time": 1667178000000, "open": 1582.35, "high": 1587.44, "low": 1568.01, "close": 1574.24, "volume": 302.92541, "close_time": 1667181599999}, {"open_time": 1667181600000, "open": 1573.67, "high": 1574.89, "low": 1561.89, "close": 1573.54, "volume": 152.64703, "close_time": 1667185199999}, {"open_time": 1667185200000, "open": 1573.46, "high": 1584.46, "low": 1573.46, "close": 1583.97, "volume": 120.67679, "close_time": 1667188799999}, {"open_time": 1667188800000, "open": 1581.54, "high": 1591.67, "low": 1581.1, "close": 1589.85, "volume": 78.11742, "close_time": 1667192399999}, {"open_time": 1667192400000, "open": 1589.61, "high": 1595.89, "low": 1587.78, "close": 1590.06, "volume": 71.17071, "close_time": 1667195999999}, {"open_time": 1667196000000, "open": 1589.92, "high": 1591.94, "low": 1579.15, "close": 1586.47, "volume": 39.00451, "close_time": 1667199599999}, {"open_time": 1667199600000, "open": 1587.25, "high": 1591.55, "low": 1580.32, "close": 1590.78, "volume": 40.47579, "close_time": 1667203199999}, {"open_time": 1667203200000, "open": 1590.73, "high": 1591.55, "low": 1578.77, "close": 1583.71, "volume": 86.4104, "close_time": 1667206799999}, {"open_time": 1667206800000, "open": 1581.89, "high": 1622.72, "low": 1579.49, "close": 1622.05, "volume": 252.75807, "close_time": 1667210399999}, {"open_time": 1667210400000, "open": 1620.16, "high": 1629.85, "low": 1615.62, "close": 1621.31, "volume": 128.47625, "close_time": 1667213999999}, {"open_time": 1667214000000, "open": 1623.04, "high": 1635.28, "low": 1619.68, "close": 1619.68, "volume": 239.51016, "close_time": 1667217599999}, {"open_time": 1667217600000, "open": 1621.07, "high": 1624.64, "low": 1611.09, "close": 1615.62, "volume": 164.18316, "close_time": 1667221199999}, {"open_time": 1667221200000, "open": 1617.55, "high": 1625.14, "low": 1557.69, "close": 1558.75, "volume": 698.23206, "close_time": 1667224799999}, {"open_time": 1667224800000, "open": 1557.32, "high": 1574.9, "low": 1545.88, "close": 1556.65, "volume": 541.30949, "close_time": 1667228399999}, {"open_time": 1667228400000, "open": 1559.14, "high": 1578.81, "low": 1551.24, "close": 1570.68, "volume": 192.6677, "close_time": 1667231999999}, {"open_time": 1667232000000, "open": 1569.13, "high": 1583.57, "low": 1556.16, "close": 1564.64, "volume": 414.52769, "close_time": 1667235599999}, {"open_time": 1667235600000, "open": 1564.31, "high": 1570.02, "low": 1558.4, "close": 1563.08, "volume": 199.39346, "close_time": 1667239199999}, {"open_time": 1667239200000, "open": 1563.08, "high": 1575.74, "low": 1562.17, "close": 1570.97, "volume": 116.86394, "close_time": 1667242799999}, {"open_time": 1667242800000, "open": 1571.28, "high": 1571.57, "low": 1561.65, "close": 1561.99, "volume": 111.66855, "close_time": 1667246399999}, {"open_time": 1667246400000, "open": 1564.22, "high": 1569.85, "low": 1558.11, "close": 1565.29, "volume": 104.85799, "close_time": 1667249999999}, {"open_time": 1667250000000, "open": 1564.05, "high": 1566.98, "low": 1557.21, "close": 1557.21, "volume": 55.02626, "close_time": 1667253599999}, {"open_time": 1667253600000, "open": 1558.38, "high": 1570.87, "low": 1549.7, "close": 1564.9, "volume": 317.05833, "close_time": 1667257199999}, {"open_time": 1667257200000, "open": 1565.8, "high": 1577.29, "low": 1565.25, "close": 1573.8, "volume": 129.61658, "close_time": 1667260799999}, {"open_time": 1667260800000, "open": 1573.34, "high": 1576.28, "low": 1569.44, "close": 1570.08, "volume": 113.61367, "close_time": 1667264399999}, {"open_time": 1667264400000, "open": 1570.51, "high": 1584.63, "low": 1569.4, "close": 1580.83, "volume": 110.05672, "close_time": 1667267999999}, {"open_time": 1667268000000, "open": 1581.74, "high": 1600.8, "low": 1579.03, "close": 1598.72, "volume": 201.297, "close_time": 1667271599999}, {"open_time": 1667271600000, "open": 1598.93, "high": 1604.42, "low": 1584.23, "close": 1586.68, "volume": 118.34246, "close_time": 1667275199999}, {"open_time": 1667275200000, "open": 1586.47, "high": 1593.51, "low": 1580.32, "close": 1590.13, "volume": 101.91059, "close_time": 1667278799999}, {"open_time": 1667278800000, "open": 1589.59, "high": 1596.26, "low": 1586.04, "close": 1589.22, "volume": 112.55684, "close_time": 1667282399999}, {"open_time": 1667282400000, "open": 1589.95, "high": 1603.0, "low": 1589.95, "close": 1594.35, "volume": 89.83398, "close_time": 1667285999999}, {"open_time": 1667286000000, "open": 1594.12, "high": 1599.17, "low": 1585.51, "close": 1590.67, "volume": 94.23774, "close_time": 1667289599999}, {"open_time": 1667289600000, "open": 1590.94, "high": 1594.51, "low": 1586.38, "close": 1587.75, "volume": 83.4832, "close_time": 1667293199999}, {"open_time": 1667293200000, "open": 1586.84, "high": 1612.77, "low": 1586.58, "close": 1598.05, "volume": 218.82572, "close_time": 1667296799999}, {"open_time": 1667296800000, "open": 1598.09, "high": 1609.95, "low": 1592.4, "close": 1606.74, "volume": 153.05663, "close_time": 1667300399999}, {"open_time": 1667300400000, "open": 1605.96, "high": 1605.96, "low": 1582.79, "close": 1591.26, "volume": 268.81015, "close_time": 1667303999999}, {"open_time": 1667304000000, "open": 1590.71, "high": 1598.34, "low": 1586.04, "close": 1597.25, "volume": 93.07999, "close_time": 1667307599999}, {"open_time": 1667307600000, "open": 1597.98, "high": 1597.98, "low": 1571.32, "close": 1578.24, "volume": 249.28513, "close_time": 1667311199999}, {"open_time": 1667311200000, "open": 1579.01, "high": 1579.84, "low": 1563.8, "close": 1568.19, "volume": 221.32499, "close_time": 1667314799999}, {"open_time": 1667314800000, "open": 1569.58, "high": 1575.75, "low": 1567.66, "close": 1574.65, "volume": 47.32619, "close_time": 1667318399999}, {"open_time": 1667318400000, "open": 1575.18, "high": 1584.2, "low": 1568.51, "close": 1572.41, "volume": 120.53422, "close_time": 1667321999999}, {"open_time": 1667322000000, "open": 1572.97, "high": 1578.13, "low": 1568.97, "close": 1578.13, "volume": 36.40326, "close_time": 1667325599999}, {"open_time": 1667325600000, "open": 1579.16, "high": 1586.3, "low": 1577.28, "close": 1583.86, "volume": 40.42303, "close_time": 1667329199999}, {"open_time": 1667329200000, "open": 1584.37, "high": 1586.06, "low": 1576.23, "close": 1576.23, "volume": 37.37562, "close_time": 1667332799999}, {"open_time": 1667332800000, "open": 1576.02, "high": 1578.78, "low": 1573.1, "close": 1576.2, "volume": 36.8166, "close_time": 1667336399999}, {"open_time": 1667336400000, "open": 1575.44, "high": 1581.38, "low": 1569.23, "close": 1570.56, "volume": 26.29614, "close_time": 1667339999999}, {"open_time": 1667340000000, "open": 1574.76, "high": 1579.16, "low": 1570.4, "close": 1578.57, "volume": 79.09331, "close_time": 1667343599999}, {"open_time": 1667343600000, "open": 1578.37, "high": 1582.76, "low": 1576.74, "close": 1580.28, "volume": 31.26543, "close_time": 1667347199999}, {"open_time": 1667347200000, "open": 1579.05, "high": 1592.04, "low": 1572.55, "close": 1587.45, "volume": 175.60258, "close_time": 1667350799999}, {"open_time": 1667350800000, "open": 1586.78, "high": 1591.32, "low": 1585.74, "close": 1586.61, "volume": 62.31074, "close_time": 1667354399999}, {"open_time": 1667354400000, "open": 1586.53, "high": 1592.66, "low": 1578.57, "close": 1589.45, "volume": 186.57016, "close_time": 1667357999999}, {"open_time": 1667358000000, "open": 1589.72, "high": 1595.63, "low": 1589.1, "close": 1591.56, "volume": 182.5314, "close_time": 1667361599999}, {"open_time": 1667361600000, "open": 1590.52, "high": 1594.94, "low": 1587.48, "close": 1590.2, "volume": 106.27124, "close_time": 1667365199999}, {"open_time": 1667365200000, "open": 1591.75, "high": 1600.35, "low": 1586.04, "close": 1586.04, "volume": 214.95257, "close_time": 1667368799999}, {"open_time": 1667368800000, "open": 1585.74, "high": 1588.08, "low": 1583.65, "close": 1587.32, "volume": 91.26176, "close_time": 1667372399999}, {"open_time": 1667372400000, "open": 1587.51, "high": 1588.76, "low": 1554.56, "close": 1565.14, "volume": 492.31345, "close_time": 1667375999999}, {"open_time": 1667376000000, "open": 1564.96, "high": 1573.17, "low": 1561.31, "close": 1573.17, "volume": 122.61182, "close_time": 1667379599999}, {"open_time": 1667379600000, "open": 1573.18, "high": 1578.17, "low": 1558.11, "close": 1558.11, "volume": 60.2072, "close_time": 1667383199999}, {"open_time": 1667383200000, "open": 1558.53, "high": 1558.7, "low": 1536.66, "close": 1548.19, "volume": 316.52406, "close_time": 1667386799999}, {"open_time": 1667386800000, "open": 1549.1, "high": 1558.38, "low": 1549.1, "close": 1556.45, "volume": 53.56677, "close_time": 1667390399999}, {"open_time": 1667390400000, "open": 1556.76, "high": 1558.59, "low": 1547.31, "close": 1554.35, "volume": 144.98453, "close_time": 1667393999999}, {"open_time": 1667394000000, "open": 1551.32, "high": 1557.41, "low": 1549.12, "close": 1553.9, "volume": 89.90203, "close_time": 1667397599999}, {"open_time": 1667397600000, "open": 1553.7, "high": 1566.41, "low": 1552.03, "close": 1561.47, "volume": 95.71718, "close_time": 1667401199999}, {"open_time": 1667401200000, "open": 1559.91, "high": 1560.89, "low": 1556.31, "close": 1559.56, "volume": 22.67168, "close_time": 1667404799999}, {"open_time": 1667404800000, "open": 1558.42, "high": 1575.74, "low": 1550.47, "close": 1570.66, "volume": 150.17478, "close_time": 1667408399999}, {"open_time": 1667408400000, "open": 1571.22, "high": 1571.73, "low": 1550.06, "close": 1561.33, "volume": 322.65163, "close_time": 1667411999999}, {"open_time": 1667412000000, "open": 1561.24, "high": 1620.78, "low": 1537.06, "close": 1564.97, "volume": 3308.57482, "close_time": 1667415599999}, {"open_time": 1667415600000, "open": 1563.59, "high": 1587.99, "low": 1524.73, "close": 1536.6, "volume": 848.8858, "close_time": 1667419199999}, {"open_time": 1667419200000, "open": 1535.21, "high": 1537.53, "low": 1503.32, "close": 1511.88, "volume": 382.25349, "close_time": 1667422799999}, {"open_time": 1667422800000, "open": 1510.69, "high": 1513.27, "low": 1502.76, "close": 1511.19, "volume": 204.3931, "close_time": 1667426399999}, {"open_time": 1667426400000, "open": 1514.32, "high": 1516.05, "low": 1507.29, "close": 1509.77, "volume": 104.66879, "close_time": 1667429999999}, {"open_time": 1667430000000, "open": 1510.63, "high": 1523.08, "low": 1508.71, "close": 1518.7, "volume": 71.71609, "close_time": 1667433599999}, {"open_time": 1667433600000, "open": 1518.82, "high": 1536.94, "low": 1515.32, "close": 1531.58, "volume": 283.97381, "close_time": 1667437199999}, {"open_time": 1667437200000, "open": 1532.0, "high": 1547.43, "low": 1529.54, "close": 1543.41, "volume": 491.08584, "close_time": 1667440799999}, {"open_time": 1667440800000, "open": 1543.79, "high": 1549.69, "low": 1542.05, "close": 1542.56, "volume": 277.80101, "close_time": 1667444399999}, {"open_time": 1667444400000, "open": 1544.87, "high": 1556.06, "low": 1544.24, "close": 1547.48, "volume": 224.54549, "close_time": 1667447999999}, {"open_time": 1667448000000, "open": 1547.73, "high": 1558.59, "low": 1547.73, "close": 1553.05, "volume": 173.3396, "close_time": 1667451599999}, {"open_time": 1667451600000, "open": 1553.73, "high": 1554.24, "low": 1549.12, "close": 1551.9, "volume": 162.7991, "close_time": 1667455199999}, {"open_time": 1667455200000, "open": 1551.8, "high": 1552.29, "low": 1546.32, "close": 1547.88, "volume": 117.28038, "close_time": 1667458799999}, {"open_time": 1667458800000, "open": 1547.69, "high": 1554.77, "low": 1542.6, "close": 1544.0, "volume": 150.44026, "close_time": 1667462399999}, {"open_time": 1667462400000, "open": 1543.75, "high": 1548.4, "low": 1539.52, "close": 1544.22, "volume": 102.25223, "close_time": 1667465999999}, {"open_time": 1667466000000, "open": 1544.9, "high": 1556.16, "low": 1544.9, "close": 1548.97, "volume": 171.63025, "close_time": 1667469599999}, {"open_time": 1667469600000, "open": 1553.14, "high": 1554.44, "low": 1543.2, "close": 1544.27, "volume": 76.21625, "close_time": 1667473199999}, {"open_time": 1667473200000, "open": 1543.99, "high": 1544.43, "low": 1523.45, "close": 1531.71, "volume": 132.82104, "close_time": 1667476799999}, {"open_time": 1667476800000, "open": 1531.68, "high": 1539.08, "low": 1522.24, "close": 1531.0, "volume": 126.89719, "close_time": 1667480399999}, {"open_time": 1667480400000, "open": 1529.69, "high": 1539.81, "low": 1524.85, "close": 1524.85, "volume": 118.56741, "close_time": 1667483999999}, {"open_time": 1667484000000, "open": 1526.07, "high": 1555.73, "low": 1525.29, "close": 1551.76, "volume": 189.71121, "close_time": 1667487599999}, {"open_time": 1667487600000, "open": 1552.24, "high": 1554.44, "low": 1536.76, "close": 1541.89, "volume": 113.50287, "close_time": 1667491199999}, {"open_time": 1667491200000, "open": 1542.82, "high": 1548.62, "low": 1539.59, "close": 1548.43, "volume": 58.15249, "close_time": 1667494799999}, {"open_time": 1667494800000, "open": 1547.32, "high": 1547.32, "low": 1541.35, "close": 1541.35, "volume": 58.07289, "close_time": 1667498399999}, {"open_time": 1667498400000, "open": 1542.04, "high": 1546.9, "low": 1538.69, "close": 1546.04, "volume": 70.32754, "close_time": 1667501999999}, {"open_time": 1667502000000, "open": 1544.73, "high": 1546.91, "low": 1541.06, "close": 1541.37, "volume": 47.55739, "close_time": 1667505599999}, {"open_time": 1667505600000, "open": 1542.64, "high": 1542.71, "low": 1538.69, "close": 1541.18, "volume": 49.83782, "close_time": 1667509199999}, {"open_time": 1667509200000, "open": 1541.8, "high": 1543.87, "low": 1539.81, "close": 1543.87, "volume": 27.50157, "close_time": 1667512799999}, {"open_time": 1667512800000, "open": 1542.26, "high": 1543.23, "low": 1525.0, "close": 1531.08, "volume": 250.94372, "close_time": 1667516399999}, {"open_time": 1667516400000, "open": 1531.22, "high": 1533.68, "low": 1525.9, "close": 1528.92, "volume": 169.48611, "close_time": 1667519999999}, {"open_time": 1667520000000, "open": 1530.4, "high": 1540.32, "low": 1528.78, "close": 1539.54, "volume": 123.97978, "close_time": 1667523599999}, {"open_time": 1667523600000, "open": 1539.12, "high": 1543.69, "low": 1536.91, "close": 1537.91, "volume": 96.96523, "close_time": 1667527199999}, {"open_time": 1667527200000, "open": 1538.83, "high": 1544.4, "low": 1538.66, "close": 1541.09, "volume": 98.83919, "close_time": 1667530799999}, {"open_time": 1667530800000, "open": 1542.42, "high": 1549.6, "low": 1537.94, "close": 1548.78, "volume": 115.11891, "close_time": 1667534399999}, {"open_time": 1667534400000, "open": 1548.91, "high": 1551.17, "low": 1546.88, "close": 1550.62, "volume": 165.94446, "close_time": 1667537999999}, {"open_time": 1667538000000, "open": 1551.38, "high": 1566.13, "low": 1548.03, "close": 1561.91, "volume": 147.94944, "close_time": 1667541599999}, {"open_time": 1667541600000, "open": 1563.57, "high": 1587.65, "low": 1560.73, "close": 1582.12, "volume": 226.36967, "close_time": 1667545199999}, {"open_time": 1667545200000, "open": 1581.94, "high": 1587.5, "low": 1574.69, "close": 1586.65, "volume": 186.18926, "close_time": 1667548799999}, {"open_time": 1667548800000, "open": 1587.56, "high": 1588.37, "low": 1578.89, "close": 1580.14, "volume": 138.77907, "close_time": 1667552399999}, {"open_time": 1667552400000, "open": 1580.24, "high": 1584.01, "low": 1578.31, "close": 1579.51, "volume": 48.46787, "close_time": 1667555999999}, {"open_time": 1667556000000, "open": 1579.78, "high": 1598.98, "low": 1576.16, "close": 1596.08, "volume": 167.19936, "close_time": 1667559599999}, {"open_time": 1667559600000, "open": 1593.86, "high": 1594.51, "low": 1577.22, "close": 1577.41, "volume": 194.85918, "close_time": 1667563199999}, {"open_time": 1667563200000, "open": 1577.28, "high": 1610.75, "low": 1558.55, "close": 1609.84, "volume": 673.45972, "close_time": 1667566799999}, {"open_time": 1667566800000, "open": 1610.7, "high": 1624.07, "low": 1606.19, "close": 1615.75, "volume": 336.06439, "close_time": 1667570399999}, {"open_time": 1667570400000, "open": 1616.97, "high": 1676.14, "low": 1615.64, "close": 1659.48, "volume": 828.89261, "close_time": 1667573999999}, {"open_time": 1667574000000, "open": 1661.06, "high": 1661.53, "low": 1624.46, "close": 1625.06, "volume": 441.93618, "close_time": 1667577599999}, {"open_time": 1667577600000, "open": 1625.54, "high": 1630.24, "low": 1607.9, "close": 1623.22, "volume": 434.62553, "close_time": 1667581199999}, {"open_time": 1667581200000, "open": 1621.67, "high": 1628.25, "low": 1613.52, "close": 1622.97, "volume": 190.50524, "close_time": 1667584799999}, {"open_time": 1667584800000, "open": 1623.66, "high": 1647.11, "low": 1617.82, "close": 1639.99, "volume": 259.19986, "close_time": 1667588399999}, {"open_time": 1667588400000, "open": 1636.69, "high": 1648.48, "low": 1634.26, "close": 1648.4, "volume": 326.83142, "close_time": 1667591999999}, {"open_time": 1667592000000, "open": 1648.36, "high": 1649.69, "low": 1640.26, "close": 1646.35, "volume": 285.19245, "close_time": 1667595599999}, {"open_time": 1667595600000, "open": 1644.49, "high": 1651.26, "low": 1639.99, "close": 1648.12, "volume": 95.12392, "close_time": 1667599199999}, {"open_time": 1667599200000, "open": 1651.86, "high": 1653.55, "low": 1644.62, "close": 1649.08, "volume": 88.54288, "close_time": 1667602799999}, {"open_time": 1667602800000, "open": 1650.18, "high": 1651.19, "low": 1642.41, "close": 1644.76, "volume": 52.84385, "close_time": 1667606399999}, {"open_time": 1667606400000, "open": 1644.76, "high": 1666.51, "low": 1635.85, "close": 1657.27, "volume": 238.79307, "close_time": 1667609999999}, {"open_time": 1667610000000, "open": 1658.4, "high": 1658.4, "low": 1649.43, "close": 1653.99, "volume": 98.75403, "close_time": 1667613599999}, {"open_time": 1667613600000, "open": 1654.0, "high": 1655.62, "low": 1646.99, "close": 1648.87, "volume": 92.93763, "close_time": 1667617199999}, {"open_time": 1667617200000, "open": 1649.48, "high": 1654.44, "low": 1643.47, "close": 1646.59, "volume": 108.65799, "close_time": 1667620799999}, {"open_time": 1667620800000, "open": 1647.27, "high": 1650.55, "low": 1643.75, "close": 1643.75, "volume": 47.81697, "close_time": 1667624399999}, {"open_time": 1667624400000, "open": 1644.85, "high": 1649.29, "low": 1644.85, "close": 1647.32, "volume": 35.24006, "close_time": 1667627999999}, {"open_time": 1667628000000, "open": 1646.72, "high": 1658.11, "low": 1645.89, "close": 1654.04, "volume": 109.09478, "close_time": 1667631599999}, {"open_time": 1667631600000, "open": 1653.56, "high": 1654.19, "low": 1649.74, "close": 1652.12, "volume": 32.86818, "close_time": 1667635199999}, {"open_time": 1667635200000, "open": 1651.68, "high": 1651.68, "low": 1637.92, "close": 1643.12, "volume": 103.45346, "close_time": 1667638799999}, {"open_time": 1667638800000, "open": 1643.97, "high": 1644.99, "low": 1636.9, "close": 1639.37, "volume": 57.45911, "close_time": 1667642399999}, {"open_time": 1667642400000, "open": 1640.53, "high": 1642.37, "low": 1639.0, "close": 1640.67, "volume": 41.33405, "close_time": 1667645999999}, {"open_time": 1667646000000, "open": 1642.45, "high": 1650.26, "low": 1642.45, "close": 1649.42, "volume": 49.86493, "close_time": 1667649599999}, {"open_time": 1667649600000, "open": 1648.44, "high": 1649.61, "low": 1641.54, "close": 1644.06, "volume": 74.61367, "close_time": 1667653199999}, {"open_time": 1667653200000, "open": 1641.28, "high": 1643.05, "low": 1632.58, "close": 1635.94, "volume": 79.47784, "close_time": 1667656799999}, {"open_time": 1667656800000, "open": 1634.7, "high": 1638.95, "low": 1623.98, "close": 1629.41, "volume": 164.28208, "close_time": 1667660399999}, {"open_time": 1667660400000, "open": 1631.53, "high": 1640.43, "low": 1630.53, "close": 1636.04, "volume": 66.83647, "close_time": 1667663999999}, {"open_time": 1667664000000, "open": 1636.33, "high": 1642.43, "low": 1635.16, "close": 1637.11, "volume": 111.27133, "close_time": 1667667599999}, {"open_time": 1667667600000, "open": 1637.3, "high": 1638.49, "low": 1632.18, "close": 1637.41, "volume": 73.01962, "close_time": 1667671199999}, {"open_time": 1667671200000, "open": 1636.33, "high": 1636.61, "low": 1624.73, "close": 1629.07, "volume": 73.22731, "close_time": 1667674799999}, {"open_time": 1667674800000, "open": 1629.61, "high": 1633.63, "low": 1628.05, "close": 1633.06, "volume": 43.48415, "close_time": 1667678399999}, {"open_time": 1667678400000, "open": 1632.68, "high": 1633.88, "low": 1629.36, "close": 1630.2, "volume": 45.67666, "close_time": 1667681999999}, {"open_time": 1667682000000, "open": 1631.86, "high": 1633.61, "low": 1629.86, "close": 1632.03, "volume": 44.29621, "close_time": 1667685599999}, {"open_time": 1667685600000, "open": 1632.22, "high": 1634.76, "low": 1629.98, "close": 1631.69, "volume": 42.91371, "close_time": 1667689199999}, {"open_time": 1667689200000, "open": 1633.44, "high": 1634.91, "low": 1622.1, "close": 1627.19, "volume": 106.26257, "close_time": 1667692799999}, {"open_time": 1667692800000, "open": 1626.06, "high": 1632.96, "low": 1623.52, "close": 1628.8, "volume": 48.81258, "close_time": 1667696399999}, {"open_time": 1667696400000, "open": 1629.37, "high": 1632.26, "low": 1614.65, "close": 1615.52, "volume": 199.0069, "close_time": 1667699999999}, {"open_time": 1667700000000, "open": 1614.38, "high": 1620.32, "low": 1613.11, "close": 1617.34, "volume": 93.96659, "close_time": 1667703599999}, {"open_time": 1667703600000, "open": 1617.74, "high": 1621.95, "low": 1612.62, "close": 1620.64, "volume": 77.15649, "close_time": 1667707199999}, {"open_time": 1667707200000, "open": 1620.15, "high": 1622.52, "low": 1618.15, "close": 1619.14, "volume": 8.86594, "close_time": 1667710799999}, {"open_time": 1667710800000, "open": 1619.68, "high": 1619.68, "low": 1614.62, "close": 1615.3, "volume": 33.19647, "close_time": 1667714399999}, {"open_time": 1667714400000, "open": 1616.39, "high": 1617.8, "low": 1615.12, "close": 1616.53, "volume": 12.29296, "close_time": 1667717999999}, {"open_time": 1667718000000, "open": 1616.51, "high": 1623.1, "low": 1615.13, "close": 1622.78, "volume": 27.16341, "close_time": 1667721599999}, {"open_time": 1667721600000, "open": 1622.81, "high": 1638.33, "low": 1621.77, "close": 1630.44, "volume": 78.53523, "close_time": 1667725199999}, {"open_time": 1667725200000, "open": 1631.5, "high": 1632.74, "low": 1628.89, "close": 1628.97, "volume": 29.49327, "close_time": 1667728799999}, {"open_time": 1667728800000, "open": 1628.61, "high": 1630.26, "low": 1626.5, "close": 1630.26, "volume": 29.47172, "close_time": 1667732399999}, {"open_time": 1667732400000, "open": 1628.19, "high": 1628.19, "low": 1608.92, "close": 1620.76, "volume": 122.4561, "close_time": 1667735999999}, {"open_time": 1667736000000, "open": 1618.77, "high": 1624.64, "low": 1616.51, "close": 1618.12, "volume": 25.90441, "close_time": 1667739599999}, {"open_time": 1667739600000, "open": 1617.87, "high": 1622.67, "low": 1615.63, "close": 1621.02, "volume": 29.4604, "close_time": 1667743199999}, {"open_time": 1667743200000, "open": 1621.04, "high": 1631.05, "low": 1618.35, "close": 1625.81, "volume": 54.58427, "close_time": 1667746799999}, {"open_time": 1667746800000, "open": 1628.51, "high": 1634.2, "low": 1623.9, "close": 1623.9, "volume": 49.16488, "close_time": 1667750399999}, {"open_time": 1667750400000, "open": 1622.19, "high": 1625.42, "low": 1609.95, "close": 1623.08, "volume": 215.9802, "close_time": 1667753999999}, {"open_time": 1667754000000, "open": 1621.87, "high": 1622.34, "low": 1613.35, "close": 1615.55, "volume": 67.90894, "close_time": 1667757599999}, {"open_time": 1667757600000, "open": 1614.85, "high": 1614.85, "low": 1603.18, "close": 1610.14, "volume": 202.9981, "close_time": 1667761199999}, {"open_time": 1667761200000, "open": 1611.1, "high": 1612.47, "low": 1604.48, "close": 1609.99, "volume": 73.95445, "close_time": 1667764799999}, {"open_time": 1667764800000, "open": 1609.32, "high": 1610.82, "low": 1605.13, "close": 1610.75, "volume": 29.59488, "close_time": 1667768399999}, {"open_time": 1667768400000, "open": 1612.33, "high": 1612.47, "low": 1603.42, "close": 1604.29, "volume": 93.68566, "close_time": 1667771999999}, {"open_time": 1667772000000, "open": 1604.13, "high": 1607.93, "low": 1590.94, "close": 1602.56, "volume": 149.55417, "close_time": 1667775599999}, {"open_time": 1667775600000, "open": 1600.82, "high": 1603.69, "low": 1564.29, "close": 1568.86, "volume": 439.03064, "close_time": 1667779199999}, {"open_time": 1667779200000, "open": 1566.96, "high": 1580.37, "low": 1564.57, "close": 1573.29, "volume": 334.15727, "close_time": 1667782799999}, {"open_time": 1667782800000, "open": 1572.36, "high": 1585.11, "low": 1567.84, "close": 1582.74, "volume": 212.45127, "close_time": 1667786399999}, {"open_time": 1667786400000, "open": 1583.28, "high": 1595.24, "low": 1581.96, "close": 1592.14, "volume": 206.55248, "close_time": 1667789999999}, {"open_time": 1667790000000, "open": 1593.0, "high": 1593.0, "low": 1584.48, "close": 1586.21, "volume": 67.07886, "close_time": 1667793599999}, {"open_time": 1667793600000, "open": 1587.17, "high": 1587.69, "low": 1576.55, "close": 1587.69, "volume": 99.16721, "close_time": 1667797199999}, {"open_time": 1667797200000, "open": 1587.2, "high": 1594.28, "low": 1585.05, "close": 1588.21, "volume": 109.71505, "close_time": 1667800799999}, {"open_time": 1667800800000, "open": 1588.11, "high": 1589.44, "low": 1574.49, "close": 1575.94, "volume": 182.10016, "close_time": 1667804399999}, {"open_time": 1667804400000, "open": 1575.6, "high": 1575.73, "low": 1547.33, "close": 1551.0, "volume": 385.32782, "close_time": 1667807999999}, {"open_time": 1667808000000, "open": 1550.19, "high": 1569.44, "low": 1546.53, "close": 1568.69, "volume": 143.9062, "close_time": 1667811599999}, {"open_time": 1667811600000, "open": 1568.39, "high": 1575.08, "low": 1564.57, "close": 1564.57, "volume": 134.3133, "close_time": 1667815199999}, {"open_time": 1667815200000, "open": 1563.95, "high": 1583.81, "low": 1563.95, "close": 1579.01, "volume": 200.63142, "close_time": 1667818799999}, {"open_time": 1667818800000, "open": 1578.67, "high": 1581.2, "low": 1576.49, "close": 1579.29, "volume": 75.97712, "close_time": 1667822399999}, {"open_time": 1667822400000, "open": 1579.79, "high": 1584.76, "low": 1576.44, "close": 1584.76, "volume": 122.99947, "close_time": 1667825999999}, {"open_time": 1667826000000, "open": 1584.76, "high": 1588.81, "low": 1575.31, "close": 1580.83, "volume": 40.14257, "close_time": 1667829599999}, {"open_time": 1667829600000, "open": 1579.1, "high": 1584.06, "low": 1567.61, "close": 1574.97, "volume": 120.44647, "close_time": 1667833199999}, {"open_time": 1667833200000, "open": 1572.48, "high": 1592.71, "low": 1572.48, "close": 1591.65, "volume": 145.81414, "close_time": 1667836799999}, {"open_time": 1667836800000, "open": 1593.17, "high": 1596.69, "low": 1578.39, "close": 1578.39, "volume": 75.59347, "close_time": 1667840399999}, {"open_time": 1667840400000, "open": 1578.37, "high": 1585.81, "low": 1577.39, "close": 1585.81, "volume": 35.77184, "close_time": 1667843999999}, {"open_time": 1667844000000, "open": 1586.78, "high": 1594.66, "low": 1586.35, "close": 1589.01, "volume": 49.68907, "close_time": 1667847599999}, {"open_time": 1667847600000, "open": 1589.75, "high": 1608.22, "low": 1588.59, "close": 1600.03, "volume": 226.8121, "close_time": 1667851199999}, {"open_time": 1667851200000, "open": 1602.26, "high": 1606.49, "low": 1600.13, "close": 1600.98, "volume": 78.85181, "close_time": 1667854799999}, {"open_time": 1667854800000, "open": 1604.07, "high": 1604.07, "low": 1574.17, "close": 1575.63, "volume": 54.1983, "close_time": 1667858399999}, {"open_time": 1667858400000, "open": 1575.02, "high": 1575.02, "low": 1546.13, "close": 1559.92, "volume": 465.78434, "close_time": 1667861999999}, {"open_time": 1667862000000, "open": 1559.9, "high": 1569.92, "low": 1559.9, "close": 1568.54, "volume": 147.31839, "close_time": 1667865599999}, {"open_time": 1667865600000, "open": 1567.62, "high": 1573.88, "low": 1560.15, "close": 1561.43, "volume": 69.0317, "close_time": 1667869199999}, {"open_time": 1667869200000, "open": 1561.54, "high": 1576.64, "low": 1559.2, "close": 1571.46, "volume": 70.81908, "close_time": 1667872799999}, {"open_time": 1667872800000, "open": 1572.1, "high": 1574.21, "low": 1537.25, "close": 1540.28, "volume": 277.68452, "close_time": 1667876399999}, {"open_time": 1667876400000, "open": 1537.62, "high": 1545.13, "low": 1502.9, "close": 1506.96, "volume": 562.79655, "close_time": 1667879999999}, {"open_time": 1667880000000, "open": 1506.8, "high": 1513.32, "low": 1457.76, "close": 1466.44, "volume": 1130.84705, "close_time": 1667883599999}, {"open_time": 1667883600000, "open": 1463.22, "high": 1475.66, "low": 1432.66, "close": 1469.97, "volume": 583.61912, "close_time": 1667887199999}, {"open_time": 1667887200000, "open": 1468.48, "high": 1490.0, "low": 1466.61, "close": 1485.35, "volume": 85.4421, "close_time": 1667890799999}, {"open_time": 1667890800000, "open": 1485.35, "high": 1497.5, "low": 1477.94, "close": 1497.5, "volume": 106.10278, "close_time": 1667894399999}, {"open_time": 1667894400000, "open": 1490.86, "high": 1491.84, "low": 1481.68, "close": 1486.15, "volume": 86.8606, "close_time": 1667897999999}, {"open_time": 1667898000000, "open": 1485.78, "high": 1494.4, "low": 1480.45, "close": 1489.35, "volume": 58.75754, "close_time": 1667901599999}, {"open_time": 1667901600000, "open": 1489.32, "high": 1489.32, "low": 1476.62, "close": 1478.47, "volume": 51.86385, "close_time": 1667905199999}, {"open_time": 1667905200000, "open": 1479.72, "high": 1487.25, "low": 1469.46, "close": 1477.17, "volume": 131.01576, "close_time": 1667908799999}, {"open_time": 1667908800000, "open": 1476.14, "high": 1486.99, "low": 1472.51, "close": 1479.13, "volume": 48.66563, "close_time": 1667912399999}, {"open_time": 1667912400000, "open": 1478.2, "high": 1478.2, "low": 1458.23, "close": 1461.85, "volume": 130.45762, "close_time": 1667915999999}, {"open_time": 1667916000000, "open": 1460.42, "high": 1473.63, "low": 1424.26, "close": 1444.82, "volume": 701.85411, "close_time": 1667919599999}, {"open_time": 1667919600000, "open": 1443.57, "high": 1462.3, "low": 1426.8, "close": 1462.04, "volume": 219.80095, "close_time": 1667923199999}, {"open_time": 1667923200000, "open": 1462.03, "high": 1578.43, "low": 1455.09, "close": 1546.39, "volume": 3113.65168, "close_time": 1667926799999}, {"open_time": 1667926800000, "open": 1548.24, "high": 1554.41, "low": 1444.0, "close": 1449.35, "volume": 1193.33408, "close_time": 1667930399999}, {"open_time": 1667930400000, "open": 1447.42, "high": 1467.96, "low": 1346.59, "close": 1346.59, "volume": 7326.65363, "close_time": 1667933999999}, {"open_time": 1667934000000, "open": 1345.54, "high": 1359.29, "low": 1228.65, "close": 1316.38, "volume": 5950.44137, "close_time": 1667937599999}, {"open_time": 1667937600000, "open": 1315.25, "high": 1335.82, "low": 1281.37, "close": 1310.86, "volume": 2981.95315, "close_time": 1667941199999}, {"open_time": 1667941200000, "open": 1310.4, "high": 1339.33, "low": 1299.94, "close": 1335.57, "volume": 369.04425, "close_time": 1667944799999}, {"open_time": 1667944800000, "open": 1336.65, "high": 1338.56, "low": 1309.42, "close": 1317.86, "volume": 226.76302, "close_time": 1667948399999}, {"open_time": 1667948400000, "open": 1318.65, "high": 1344.78, "low": 1313.22, "close": 1334.42, "volume": 343.79699, "close_time": 1667951999999}, {"open_time": 1667952000000, "open": 1334.7, "high": 1337.11, "low": 1314.91, "close": 1317.16, "volume": 243.44372, "close_time": 1667955599999}, {"open_time": 1667955600000, "open": 1314.7, "high": 1331.06, "low": 1312.49, "close": 1317.81, "volume": 165.35311, "close_time": 1667959199999}, {"open_time": 1667959200000, "open": 1318.27, "high": 1328.14, "low": 1293.35, "close": 1295.69, "volume": 185.52934, "close_time": 1667962799999}, {"open_time": 1667962800000, "open": 1293.35, "high": 1314.52, "low": 1283.02, "close": 1311.02, "volume": 184.94471, "close_time": 1667966399999}, {"open_time": 1667966400000, "open": 1310.0, "high": 1319.14, "low": 1300.78, "close": 1303.99, "volume": 143.60661, "close_time": 1667969999999}, {"open_time": 1667970000000, "open": 1301.4, "high": 1316.04, "low": 1285.98, "close": 1302.76, "volume": 211.22909, "close_time": 1667973599999}, {"open_time": 1667973600000, "open": 1301.4, "high": 1308.94, "low": 1293.73, "close": 1293.73, "volume": 88.89201, "close_time": 1667977199999}, {"open_time": 1667977200000, "open": 1296.18, "high": 1298.21, "low": 1267.17, "close": 1274.64, "volume": 1402.85784, "close_time": 1667980799999}, {"open_time": 1667980800000, "open": 1274.05, "high": 1276.47, "low": 1250.36, "close": 1261.42, "volume": 212.04947, "close_time": 1667984399999}, {"open_time": 1667984400000, "open": 1264.12, "high": 1264.12, "low": 1197.37, "close": 1216.0, "volume": 869.72943, "close_time": 1667987999999}, {"open_time": 1667988000000, "open": 1216.52, "high": 1228.29, "low": 1138.39, "close": 1195.37, "volume": 1570.22415, "close_time": 1667991599999}, {"open_time": 1667991600000, "open": 1194.0, "high": 1225.9, "low": 1179.15, "close": 1221.39, "volume": 323.44172, "close_time": 1667995199999}, {"open_time": 1667995200000, "open": 1221.21, "high": 1249.17, "low": 1216.0, "close": 1228.47, "volume": 185.49594, "close_time": 1667998799999}, {"open_time": 1667998800000, "open": 1226.8, "high": 1235.13, "low": 1192.97, "close": 1212.36, "volume": 391.42943, "close_time": 1668002399999}, {"open_time": 1668002400000, "open": 1215.53, "high": 1245.54, "low": 1189.9, "close": 1226.24, "volume": 263.73901, "close_time": 1668005999999}, {"open_time": 1668006000000, "open": 1226.9, "high": 1242.17, "low": 1149.08, "close": 1164.32, "volume": 1014.37693, "close_time": 1668009599999}, {"open_time": 1668009600000, "open": 1165.01, "high": 1198.52, "low": 1149.09, "close": 1170.37, "volume": 855.78942, "close_time": 1668013199999}, {"open_time": 1668013200000, "open": 1174.87, "high": 1184.19, "low": 1153.59, "close": 1167.98, "volume": 265.71549, "close_time": 1668016799999}, {"open_time": 1668016800000, "open": 1166.51, "high": 1177.34, "low": 1143.62, "close": 1163.78, "volume": 508.53906, "close_time": 1668020399999}, {"open_time": 1668020400000, "open": 1164.31, "high": 1205.11, "low": 1163.0, "close": 1194.51, "volume": 223.71583, "close_time": 1668023999999}, {"open_time": 1668024000000, "open": 1196.57, "high": 1199.9, "low": 1148.3, "close": 1165.68, "volume": 374.28957, "close_time": 1668027599999}, {"open_time": 1668027600000, "open": 1165.73, "high": 1165.73, "low": 1101.37, "close": 1105.02, "volume": 1577.09459, "close_time": 1668031199999}, {"open_time": 1668031200000, "open": 1106.51, "high": 1132.18, "low": 1101.33, "close": 1115.51, "volume": 194.87395, "close_time": 1668034799999}, {"open_time": 1668034800000, "open": 1115.51, "high": 1123.24, "low": 1073.5, "close": 1101.91, "volume": 569.81239, "close_time": 1668038399999}, {"open_time": 1668038400000, "open": 1100.41, "high": 1145.9, "low": 1086.99, "close": 1145.9, "volume": 211.22282, "close_time": 1668041999999}, {"open_time": 1668042000000, "open": 1146.63, "high": 1163.0, "low": 1130.52, "close": 1138.76, "volume": 282.25368, "close_time": 1668045599999}, {"open_time": 1668045600000, "open": 1135.35, "high": 1149.73, "low": 1127.75, "close": 1149.73, "volume": 46.69795, "close_time": 1668049199999}, {"open_time": 1668049200000, "open": 1150.09, "high": 1183.78, "low": 1149.13, "close": 1173.55, "volume": 188.66124, "close_time": 1668052799999}, {"open_time": 1668052800000, "open": 1175.25, "high": 1182.49, "low": 1159.79, "close": 1176.29, "volume": 101.10513, "close_time": 1668056399999}, {"open_time": 1668056400000, "open": 1176.73, "high": 1201.62, "low": 1176.73, "close": 1184.8, "volume": 76.4773, "close_time": 1668059999999}, {"open_time": 1668060000000, "open": 1188.98, "high": 1194.92, "low": 1175.19, "close": 1175.84, "volume": 66.32765, "close_time": 1668063599999}, {"open_time": 1668063600000, "open": 1175.48, "high": 1204.69, "low": 1172.83, "close": 1191.03, "volume": 129.65162, "close_time": 1668067199999}, {"open_time": 1668067200000, "open": 1191.06, "high": 1218.92, "low": 1176.19, "close": 1216.38, "volume": 98.36076, "close_time": 1668070799999}, {"open_time": 1668070800000, "open": 1217.57, "high": 1219.63, "low": 1186.68, "close": 1199.34, "volume": 142.11961, "close_time": 1668074399999}, {"open_time": 1668074400000, "open": 1198.84, "high": 1204.16, "low": 1175.83, "close": 1175.83, "volume": 191.89637, "close_time": 1668077999999}, {"open_time": 1668078000000, "open": 1180.63, "high": 1194.93, "low": 1175.83, "close": 1184.81, "volume": 79.67016, "close_time": 1668081599999}, {"open_time": 1668081600000, "open": 1184.2, "high": 1232.39, "low": 1184.15, "close": 1213.74, "volume": 728.16245, "close_time": 1668085199999}, {"open_time": 1668085200000, "open": 1214.17, "high": 1317.88, "low": 1199.0, "close": 1297.62, "volume": 1239.64179, "close_time": 1668088799999}, {"open_time": 1668088800000, "open": 1296.68, "high": 1327.31, "low": 1277.28, "close": 1323.76, "volume": 277.52466, "close_time": 1668092399999}, {"open_time": 1668092400000, "open": 1325.1, "high": 1347.49, "low": 1305.88, "close": 1323.11, "volume": 317.3664, "close_time": 1668095999999}, {"open_time": 1668096000000, "open": 1322.69, "high": 1349.58, "low": 1307.42, "close": 1320.71, "volume": 279.8843, "close_time": 1668099599999}, {"open_time": 1668099600000, "open": 1322.82, "high": 1322.82, "low": 1247.74, "close": 1257.63, "volume": 758.941, "close_time": 1668103199999}, {"open_time": 1668103200000, "open": 1257.4, "high": 1286.22, "low": 1253.22, "close": 1274.59, "volume": 69.48163, "close_time": 1668106799999}, {"open_time": 1668106800000, "open": 1273.87, "high": 1295.94, "low": 1267.37, "close": 1293.6, "volume": 75.48035, "close_time": 1668110399999}, {"open_time": 1668110400000, "open": 1289.91, "high": 1338.64, "low": 1283.73, "close": 1335.0, "volume": 91.23151, "close_time": 1668113999999}, {"open_time": 1668114000000, "open": 1335.0, "high": 1343.68, "low": 1315.75, "close": 1325.07, "volume": 114.53804, "close_time": 1668117599999}, {"open_time": 1668117600000, "open": 1323.9, "high": 1329.23, "low": 1308.2, "close": 1325.28, "volume": 79.64861, "close_time": 1668121199999}, {"open_time": 1668121200000, "open": 1321.12, "high": 1326.92, "low": 1286.91, "close": 1299.42, "volume": 162.95981, "close_time": 1668124799999}, {"open_time": 1668124800000, "open": 1297.49, "high": 1305.32, "low": 1283.38, "close": 1299.07, "volume": 117.80168, "close_time": 1668128399999}, {"open_time": 1668128400000, "open": 1296.94, "high": 1308.94, "low": 1255.7, "close": 1261.42, "volume": 75.05516, "close_time": 1668131999999}, {"open_time": 1668132000000, "open": 1262.83, "high": 1271.19, "low": 1243.45, "close": 1252.52, "volume": 133.41472, "close_time": 1668135599999}, {"open_time": 1668135600000, "open": 1250.08, "high": 1254.83, "low": 1221.41, "close": 1242.58, "volume": 125.05116, "close_time": 1668139199999}, {"open_time": 1668139200000, "open": 1238.85, "high": 1247.74, "low": 1226.44, "close": 1231.42, "volume": 40.36766, "close_time": 1668142799999}, {"open_time": 1668142800000, "open": 1233.64, "high": 1275.0, "low": 1233.64, "close": 1264.89, "volume": 798.81057, "close_time": 1668146399999}, {"open_time": 1668146400000, "open": 1264.65, "high": 1275.0, "low": 1243.67, "close": 1264.79, "volume": 946.81698, "close_time": 1668149999999}, {"open_time": 1668150000000, "open": 1262.84, "high": 1285.61, "low": 1254.42, "close": 1277.68, "volume": 69.2772, "close_time": 1668153599999}, {"open_time": 1668153600000, "open": 1279.44, "high": 1292.14, "low": 1268.35, "close": 1281.07, "volume": 55.65035, "close_time": 1668157199999}, {"open_time": 1668157200000, "open": 1281.07, "high": 1286.22, "low": 1272.34, "close": 1278.13, "volume": 31.70821, "close_time": 1668160799999}, {"open_time": 1668160800000, "open": 1279.5, "high": 1282.21, "low": 1263.46, "close": 1277.79, "volume": 24.39394, "close_time": 1668164399999}, {"open_time": 1668164400000, "open": 1274.29, "high": 1292.18, "low": 1269.03, "close": 1276.5, "volume": 102.47493, "close_time": 1668167999999}, {"open_time": 1668168000000, "open": 1275.9, "high": 1292.62, "low": 1267.67, "close": 1289.02, "volume": 36.22705, "close_time": 1668171599999}, {"open_time": 1668171600000, "open": 1292.13, "high": 1309.49, "low": 1280.53, "close": 1283.55, "volume": 50.74975, "close_time": 1668175199999}, {"open_time": 1668175200000, "open": 1281.8, "high": 1298.04, "low": 1200.74, "close": 1261.42, "volume": 850.53591, "close_time": 1668178799999}, {"open_time": 1668178800000, "open": 1260.68, "high": 1279.19, "low": 1241.71, "close": 1259.05, "volume": 189.54009, "close_time": 1668182399999}, {"open_time": 1668182400000, "open": 1260.79, "high": 1262.38, "low": 1233.05, "close": 1250.85, "volume": 64.89658, "close_time": 1668185999999}, {"open_time": 1668186000000, "open": 1248.54, "high": 1276.69, "low": 1246.33, "close": 1274.24, "volume": 125.65484, "close_time": 1668189599999}, {"open_time": 1668189600000, "open": 1275.05, "high": 1285.61, "low": 1261.12, "close": 1265.51, "volume": 63.84615, "close_time": 1668193199999}, {"open_time": 1668193200000, "open": 1264.67, "high": 1276.69, "low": 1248.19, "close": 1275.7, "volume": 109.3842, "close_time": 1668196799999}, {"open_time": 1668196800000, "open": 1270.46, "high": 1273.51, "low": 1238.09, "close": 1246.33, "volume": 153.16785, "close_time": 1668200399999}, {"open_time": 1668200400000, "open": 1246.9, "high": 1458.15, "low": 1246.9, "close": 1267.34, "volume": 907.87292, "close_time": 1668203999999}, {"open_time": 1668204000000, "open": 1270.74, "high": 1282.91, "low": 1267.84, "close": 1281.05, "volume": 764.87084, "close_time": 1668207599999}, {"open_time": 1668207600000, "open": 1280.16, "high": 1294.63, "low": 1270.95, "close": 1287.97, "volume": 149.07735, "close_time": 1668211199999}, {"open_time": 1668211200000, "open": 1287.66, "high": 1288.05, "low": 1268.99, "close": 1273.17, "volume": 70.52172, "close_time": 1668214799999}, {"open_time": 1668214800000, "open": 1276.66, "high": 1279.19, "low": 1265.12, "close": 1273.4, "volume": 53.92334, "close_time": 1668218399999}, {"open_time": 1668218400000, "open": 1272.85, "high": 1291.69, "low": 1269.25, "close": 1277.81, "volume": 135.69458, "close_time": 1668221999999}, {"open_time": 1668222000000, "open": 1278.0, "high": 1279.0, "low": 1253.91, "close": 1257.87, "volume": 109.82838, "close_time": 1668225599999}, {"open_time": 1668225600000, "open": 1261.42, "high": 1268.33, "low": 1251.11, "close": 1255.77, "volume": 50.28437, "close_time": 1668229199999}, {"open_time": 1668229200000, "open": 1255.27, "high": 1256.6, "low": 1239.54, "close": 1246.92, "volume": 744.67274, "close_time": 1668232799999}, {"open_time": 1668232800000, "open": 1246.33, "high": 1268.19, "low": 1244.57, "close": 1262.84, "volume": 31.67334, "close_time": 1668236399999}, {"open_time": 1668236400000, "open": 1261.44, "high": 1276.69, "low": 1261.42, "close": 1264.55, "volume": 54.98405, "close_time": 1668239999999}, {"open_time": 1668240000000, "open": 1266.15, "high": 1269.5, "low": 1250.72, "close": 1263.24, "volume": 31.56737, "close_time": 1668243599999}, {"open_time": 1668243600000, "open": 1260.68, "high": 1267.74, "low": 1257.17, "close": 1264.97, "volume": 15.85788, "close_time": 1668247199999}, {"open_time": 1668247200000, "open": 1262.97, "high": 1274.07, "low": 1255.28, "close": 1261.67, "volume": 126.34228, "close_time": 1668250799999}, {"open_time": 1668250800000, "open": 1262.84, "high": 1265.22, "low": 1252.85, "close": 1259.06, "volume": 14.44848, "close_time": 1668254399999}, {"open_time": 1668254400000, "open": 1262.79, "high": 1269.03, "low": 1253.11, "close": 1269.03, "volume": 20.00866, "close_time": 1668257999999}, {"open_time": 1668258000000, "open": 1269.19, "high": 1269.5, "low": 1258.38, "close": 1265.67, "volume": 29.48436, "close_time": 1668261599999}, {"open_time": 1668261600000, "open": 1262.84, "high": 1284.39, "low": 1259.83, "close": 1276.92, "volume": 62.44449, "close_time": 1668265199999}, {"open_time": 1668265200000, "open": 1278.13, "high": 1282.21, "low": 1271.19, "close": 1276.68, "volume": 20.46338, "close_time": 1668268799999}, {"open_time": 1668268800000, "open": 1271.67, "high": 1278.13, "low": 1268.35, "close": 1269.2, "volume": 531.38215, "close_time": 1668272399999}, {"open_time": 1668272400000, "open": 1269.77, "high": 1274.81, "low": 1266.97, "close": 1273.55, "volume": 265.32926, "close_time": 1668275999999}, {"open_time": 1668276000000, "open": 1273.07, "high": 1273.99, "low": 1263.28, "close": 1268.0, "volume": 26.28574, "close_time": 1668279599999}, {"open_time": 1668279600000, "open": 1266.65, "high": 1269.23, "low": 1265.22, "close": 1268.32, "volume": 3.35923, "close_time": 1668283199999}, {"open_time": 1668283200000, "open": 1267.58, "high": 1267.76, "low": 1265.73, "close": 1265.87, "volume": 8.99462, "close_time": 1668286799999}, {"open_time": 1668286800000, "open": 1264.51, "high": 1266.73, "low": 1252.32, "close": 1256.64, "volume": 47.28471, "close_time": 1668290399999}, {"open_time": 1668290400000, "open": 1256.45, "high": 1263.2, "low": 1256.45, "close": 1260.24, "volume": 14.48675, "close_time": 1668293999999}, {"open_time": 1668294000000, "open": 1259.05, "high": 1259.48, "low": 1248.41, "close": 1256.41, "volume": 733.78704, "close_time": 1668297599999}, {"open_time": 1668297600000, "open": 1256.96, "high": 1265.99, "low": 1254.37, "close": 1261.09, "volume": 31.12289, "close_time": 1668301199999}, {"open_time": 1668301200000, "open": 1260.16, "high": 1268.33, "low": 1260.16, "close": 1263.66, "volume": 12.42179, "close_time": 1668304799999}, {"open_time": 1668304800000, "open": 1265.14, "high": 1267.6, "low": 1262.84, "close": 1264.87, "volume": 16.08298, "close_time": 1668308399999}, {"open_time": 1668308400000, "open": 1268.95, "high": 1274.15, "low": 1265.25, "close": 1271.93, "volume": 24.32032, "close_time": 1668311999999}, {"open_time": 1668312000000, "open": 1272.86, "high": 1274.64, "low": 1263.63, "close": 1264.25, "volume": 653.15771, "close_time": 1668315599999}, {"open_time": 1668315600000, "open": 1264.25, "high": 1268.17, "low": 1264.24, "close": 1265.44, "volume": 88.37414, "close_time": 1668319199999}, {"open_time": 1668319200000, "open": 1263.14, "high": 1265.22, "low": 1250.0, "close": 1250.0, "volume": 580.31376, "close_time": 1668322799999}, {"open_time": 1668322800000, "open": 1250.0, "high": 1255.61, "low": 1232.62, "close": 1252.65, "volume": 228.7451, "close_time": 1668326399999}, {"open_time": 1668326400000, "open": 1252.3, "high": 1252.3, "low": 1223.72, "close": 1233.07, "volume": 50.97554, "close_time": 1668329999999}, {"open_time": 1668330000000, "open": 1232.83, "high": 1233.48, "low": 1215.06, "close": 1227.45, "volume": 80.94659, "close_time": 1668333599999}, {"open_time": 1668333600000, "open": 1226.15, "high": 1235.13, "low": 1222.37, "close": 1230.67, "volume": 20.98457, "close_time": 1668337199999}, {"open_time": 1668337200000, "open": 1228.2, "high": 1247.23, "low": 1226.75, "close": 1241.74, "volume": 40.89075, "close_time": 1668340799999}, {"open_time": 1668340800000, "open": 1240.26, "high": 1242.58, "low": 1235.28, "close": 1238.62, "volume": 5.46064, "close_time": 1668344399999}, {"open_time": 1668344400000, "open": 1236.53, "high": 1247.74, "low": 1233.31, "close": 1240.26, "volume": 17.54965, "close_time": 1668347999999}, {"open_time": 1668348000000, "open": 1242.29, "high": 1244.43, "low": 1236.45, "close": 1238.52, "volume": 21.70047, "close_time": 1668351599999}, {"open_time": 1668351600000, "open": 1238.53, "high": 1239.84, "low": 1224.64, "close": 1231.75, "volume": 53.36373, "close_time": 1668355199999}, {"open_time": 1668355200000, "open": 1233.74, "high": 1236.53, "low": 1226.31, "close": 1234.72, "volume": 25.0662, "close_time": 1668358799999}, {"open_time": 1668358800000, "open": 1232.82, "high": 1233.13, "low": 1220.96, "close": 1229.46, "volume": 10.03268, "close_time": 1668362399999}, {"open_time": 1668362400000, "open": 1228.14, "high": 1231.42, "low": 1216.53, "close": 1226.21, "volume": 31.79239, "close_time": 1668365999999}, {"open_time": 1668366000000, "open": 1226.21, "high": 1231.73, "low": 1222.85, "close": 1228.81, "volume": 56.15699, "close_time": 1668369599999}, {"open_time": 1668369600000, "open": 1227.13, "high": 1232.13, "low": 1217.98, "close": 1219.16, "volume": 121.50804, "close_time": 1668373199999}, {"open_time": 1668373200000, "open": 1217.5, "high": 1235.84, "low": 1201.35, "close": 1217.3, "volume": 137.22581, "close_time": 1668376799999}, {"open_time": 1668376800000, "open": 1216.92, "high": 1229.95, "low": 1215.63, "close": 1229.95, "volume": 15.7246, "close_time": 1668380399999}, {"open_time": 1668380400000, "open": 1225.38, "high": 1225.46, "low": 1217.25, "close": 1224.03, "volume": 25.85841, "close_time": 1668383999999}, {"open_time": 1668384000000, "open": 1221.18, "high": 1229.95, "low": 1193.93, "close": 1207.59, "volume": 56.32643, "close_time": 1668387599999}, {"open_time": 1668387600000, "open": 1205.2, "high": 1210.81, "low": 1180.99, "close": 1189.01, "volume": 866.49787, "close_time": 1668391199999}, {"open_time": 1668391200000, "open": 1189.0, "high": 1195.75, "low": 1171.81, "close": 1194.33, "volume": 183.36015, "close_time": 1668394799999}, {"open_time": 1668394800000, "open": 1194.46, "high": 1198.97, "low": 1187.75, "close": 1194.92, "volume": 40.19363, "close_time": 1668398399999}, {"open_time": 1668398400000, "open": 1193.68, "high": 1193.72, "low": 1176.19, "close": 1184.9, "volume": 163.02377, "close_time": 1668401999999}, {"open_time": 1668402000000, "open": 1187.28, "high": 1188.89, "low": 1175.0, "close": 1183.13, "volume": 28.10309, "close_time": 1668405599999}, {"open_time": 1668405600000, "open": 1181.49, "high": 1240.26, "low": 1178.66, "close": 1236.26, "volume": 1272.13917, "close_time": 1668409199999}, {"open_time": 1668409200000, "open": 1238.24, "high": 1261.8, "low": 1226.14, "close": 1257.57, "volume": 497.28813, "close_time": 1668412799999}, {"open_time": 1668412800000, "open": 1261.18, "high": 1275.52, "low": 1257.63, "close": 1261.07, "volume": 95.75381, "close_time": 1668416399999}, {"open_time": 1668416400000, "open": 1259.05, "high": 1263.2, "low": 1252.07, "close": 1257.05, "volume": 30.09665, "close_time": 1668419999999}, {"open_time": 1668420000000, "open": 1255.28, "high": 1262.95, "low": 1252.85, "close": 1260.41, "volume": 14.84125, "close_time": 1668423599999}, {"open_time": 1668423600000, "open": 1260.59, "high": 1269.19, "low": 1252.85, "close": 1252.85, "volume": 42.26266, "close_time": 1668427199999}, {"open_time": 1668427200000, "open": 1253.39, "high": 1266.65, "low": 1243.99, "close": 1264.17, "volume": 60.12735, "close_time": 1668430799999}, {"open_time": 1668430800000, "open": 1265.15, "high": 1285.91, "low": 1243.32, "close": 1259.49, "volume": 1713.07594, "close_time": 1668434399999}, {"open_time": 1668434400000, "open": 1257.19, "high": 1263.2, "low": 1236.56, "close": 1250.3, "volume": 403.95413, "close_time": 1668437999999}, {"open_time": 1668438000000, "open": 1253.59, "high": 1254.65, "low": 1237.14, "close": 1246.21, "volume": 40.65935, "close_time": 1668441599999}, {"open_time": 1668441600000, "open": 1243.68, "high": 1249.53, "low": 1226.98, "close": 1230.59, "volume": 91.16459, "close_time": 1668445199999}, {"open_time": 1668445200000, "open": 1232.23, "high": 1243.73, "low": 1227.72, "close": 1241.29, "volume": 41.13635, "close_time": 1668448799999}, {"open_time": 1668448800000, "open": 1240.82, "high": 1246.13, "low": 1236.33, "close": 1242.73, "volume": 32.06895, "close_time": 1668452399999}, {"open_time": 1668452400000, "open": 1243.73, "high": 1243.85, "low": 1210.61, "close": 1213.55, "volume": 155.34107, "close_time": 1668455999999}, {"open_time": 1668456000000, "open": 1215.51, "high": 1222.3, "low": 1211.12, "close": 1214.3, "volume": 795.34184, "close_time": 1668459599999}, {"open_time": 1668459600000, "open": 1216.0, "high": 1228.31, "low": 1214.94, "close": 1227.35, "volume": 43.99561, "close_time": 1668463199999}, {"open_time": 1668463200000, "open": 1227.64, "high": 1227.64, "low": 1212.82, "close": 1219.99, "volume": 810.33244, "close_time": 1668466799999}, {"open_time": 1668466800000, "open": 1220.4, "high": 1249.53, "low": 1220.4, "close": 1243.03, "volume": 163.26756, "close_time": 1668470399999}, {"open_time": 1668470400000, "open": 1244.51, "high": 1256.0, "low": 1239.4, "close": 1239.4, "volume": 47.48048, "close_time": 1668473999999}, {"open_time": 1668474000000, "open": 1238.89, "high": 1262.26, "low": 1236.53, "close": 1257.63, "volume": 38.95558, "close_time": 1668477599999}, {"open_time": 1668477600000, "open": 1261.42, "high": 1265.77, "low": 1256.63, "close": 1257.97, "volume": 97.72736, "close_time": 1668481199999}, {"open_time": 1668481200000, "open": 1260.43, "high": 1268.15, "low": 1254.09, "close": 1257.75, "volume": 186.98202, "close_time": 1668484799999}, {"open_time": 1668484800000, "open": 1257.21, "high": 1259.54, "low": 1252.85, "close": 1257.63, "volume": 14.02425, "close_time": 1668488399999}, {"open_time": 1668488400000, "open": 1257.92, "high": 1262.67, "low": 1247.52, "close": 1247.52, "volume": 38.06456, "close_time": 1668491999999}, {"open_time": 1668492000000, "open": 1249.81, "high": 1256.92, "low": 1249.68, "close": 1256.92, "volume": 18.21487, "close_time": 1668495599999}, {"open_time": 1668495600000, "open": 1257.63, "high": 1273.5, "low": 1256.53, "close": 1266.24, "volume": 25.43263, "close_time": 1668499199999}, {"open_time": 1668499200000, "open": 1267.94, "high": 1278.88, "low": 1263.24, "close": 1274.76, "volume": 35.20893, "close_time": 1668502799999}, {"open_time": 1668502800000, "open": 1274.08, "high": 1278.12, "low": 1255.7, "close": 1262.2, "volume": 34.11961, "close_time": 1668506399999}, {"open_time": 1668506400000, "open": 1262.84, "high": 1266.8, "low": 1255.27, "close": 1266.8, "volume": 6.2528, "close_time": 1668509999999}, {"open_time": 1668510000000, "open": 1267.06, "high": 1271.5, "low": 1257.0, "close": 1260.24, "volume": 680.25099, "close_time": 1668513599999}, {"open_time": 1668513600000, "open": 1260.49, "high": 1268.61, "low": 1259.05, "close": 1268.61, "volume": 8.02487, "close_time": 1668517199999}, {"open_time": 1668517200000, "open": 1268.61, "high": 1291.0, "low": 1268.61, "close": 1276.69, "volume": 85.42976, "close_time": 1668520799999}, {"open_time": 1668520800000, "open": 1278.13, "high": 1278.13, "low": 1259.39, "close": 1267.78, "volume": 24.30746, "close_time": 1668524399999}, {"open_time": 1668524400000, "open": 1267.78, "high": 1275.35, "low": 1262.31, "close": 1264.42, "volume": 12.16471, "close_time": 1668527999999}, {"open_time": 1668528000000, "open": 1263.03, "high": 1269.5, "low": 1260.68, "close": 1267.13, "volume": 17.70594, "close_time": 1668531599999}, {"open_time": 1668531600000, "open": 1268.62, "high": 1273.5, "low": 1264.65, "close": 1266.27, "volume": 24.04326, "close_time": 1668535199999}, {"open_time": 1668535200000, "open": 1266.91, "high": 1266.91, "low": 1234.36, "close": 1241.97, "volume": 56.64714, "close_time": 1668538799999}, {"open_time": 1668538800000, "open": 1240.81, "high": 1258.27, "low": 1235.82, "close": 1257.18, "volume": 57.52589, "close_time": 1668542399999}, {"open_time": 1668542400000, "open": 1258.51, "high": 1265.19, "low": 1249.53, "close": 1252.5, "volume": 35.29872, "close_time": 1668545999999}, {"open_time": 1668546000000, "open": 1253.48, "high": 1255.59, "low": 1241.27, "close": 1246.32, "volume": 36.60913, "close_time": 1668549599999}, {"open_time": 1668549600000, "open": 1245.05, "high": 1249.3, "low": 1243.38, "close": 1247.74, "volume": 33.90793, "close_time": 1668553199999}, {"open_time": 1668553200000, "open": 1245.54, "high": 1253.85, "low": 1243.73, "close": 1253.85, "volume": 33.82458, "close_time": 1668556799999}, {"open_time": 1668556800000, "open": 1251.8, "high": 1255.03, "low": 1249.0, "close": 1253.16, "volume": 740.35682, "close_time": 1668560399999}, {"open_time": 1668560400000, "open": 1252.78, "high": 1260.9, "low": 1252.78, "close": 1260.9, "volume": 24.66517, "close_time": 1668563999999}, {"open_time": 1668564000000, "open": 1260.94, "high": 1268.33, "low": 1257.63, "close": 1259.38, "volume": 22.25911, "close_time": 1668567599999}, {"open_time": 1668567600000, "open": 1262.18, "high": 1266.71, "low": 1259.01, "close": 1265.5, "volume": 23.61136, "close_time": 1668571199999}, {"open_time": 1668571200000, "open": 1263.74, "high": 1263.74, "low": 1252.74, "close": 1257.35, "volume": 170.1302, "close_time": 1668574799999}, {"open_time": 1668574800000, "open": 1257.35, "high": 1258.58, "low": 1254.28, "close": 1255.7, "volume": 20.57596, "close_time": 1668578399999}, {"open_time": 1668578400000, "open": 1259.05, "high": 1260.2, "low": 1243.64, "close": 1248.25, "volume": 35.88377, "close_time": 1668581999999}, {"open_time": 1668582000000, "open": 1248.25, "high": 1251.1, "low": 1246.23, "close": 1246.33, "volume": 52.9616, "close_time": 1668585599999}, {"open_time": 1668585600000, "open": 1245.0, "high": 1253.95, "low": 1227.97, "close": 1236.13, "volume": 777.244, "close_time": 1668589199999}, {"open_time": 1668589200000, "open": 1239.01, "high": 1240.28, "low": 1224.35, "close": 1229.49, "volume": 33.82082, "close_time": 1668592799999}, {"open_time": 1668592800000, "open": 1233.35, "high": 1235.54, "low": 1227.72, "close": 1231.0, "volume": 22.4927, "close_time": 1668596399999}, {"open_time": 1668596400000, "open": 1231.38, "high": 1231.42, "low": 1216.53, "close": 1220.09, "volume": 67.87276, "close_time": 1668599999999}, {"open_time": 1668600000000, "open": 1223.53, "high": 1225.29, "low": 1214.6, "close": 1221.82, "volume": 43.89723, "close_time": 1668603599999}, {"open_time": 1668603600000, "open": 1220.35, "high": 1233.55, "low": 1211.27, "close": 1214.98, "volume": 103.39987, "close_time": 1668607199999}, {"open_time": 1668607200000, "open": 1211.34, "high": 1214.69, "low": 1201.45, "close": 1206.81, "volume": 824.74234, "close_time": 1668610799999}, {"open_time": 1668610800000, "open": 1206.65, "high": 1211.76, "low": 1187.08, "close": 1192.54, "volume": 78.21624, "close_time": 1668614399999}, {"open_time": 1668614400000, "open": 1191.07, "high": 1214.98, "low": 1187.75, "close": 1212.35, "volume": 66.79839, "close_time": 1668617999999}, {"open_time": 1668618000000, "open": 1209.02, "high": 1221.46, "low": 1206.41, "close": 1214.09, "volume": 149.2659, "close_time": 1668621599999}, {"open_time": 1668621600000, "open": 1213.81, "high": 1216.53, "low": 1210.26, "close": 1210.99, "volume": 18.8182, "close_time": 1668625199999}, {"open_time": 1668625200000, "open": 1210.79, "high": 1210.79, "low": 1199.21, "close": 1209.67, "volume": 72.73171, "close_time": 1668628799999}, {"open_time": 1668628800000, "open": 1207.25, "high": 1213.14, "low": 1204.57, "close": 1211.77, "volume": 79.09857, "close_time": 1668632399999}, {"open_time": 1668632400000, "open": 1211.27, "high": 1215.18, "low": 1206.34, "close": 1208.23, "volume": 63.58625, "close_time": 1668635999999}, {"open_time": 1668636000000, "open": 1207.83, "high": 1218.31, "low": 1202.13, "close": 1216.02, "volume": 125.40885, "close_time": 1668639599999}, {"open_time": 1668639600000, "open": 1215.79, "high": 1222.02, "low": 1211.34, "close": 1216.36, "volume": 66.7572, "close_time": 1668643199999}, {"open_time": 1668643200000, "open": 1217.03, "high": 1226.32, "low": 1214.98, "close": 1223.22, "volume": 108.4609, "close_time": 1668646799999}, {"open_time": 1668646800000, "open": 1222.82, "high": 1228.24, "low": 1217.89, "close": 1218.87, "volume": 49.59851, "close_time": 1668650399999}, {"open_time": 1668650400000, "open": 1219.78, "high": 1219.78, "low": 1207.71, "close": 1207.71, "volume": 166.04127, "close_time": 1668653999999}, {"open_time": 1668654000000, "open": 1207.57, "high": 1211.76, "low": 1202.13, "close": 1202.13, "volume": 79.4904, "close_time": 1668657599999}, {"open_time": 1668657600000, "open": 1201.55, "high": 1205.75, "low": 1193.85, "close": 1203.88, "volume": 163.59412, "close_time": 1668661199999}, {"open_time": 1668661200000, "open": 1203.88, "high": 1210.95, "low": 1203.88, "close": 1210.94, "volume": 126.66787, "close_time": 1668664799999}, {"open_time": 1668664800000, "open": 1211.31, "high": 1216.35, "low": 1199.39, "close": 1200.68, "volume": 95.64417, "close_time": 1668668399999}, {"open_time": 1668668400000, "open": 1201.03, "high": 1207.81, "low": 1196.25, "close": 1204.23, "volume": 96.06829, "close_time": 1668671999999}, {"open_time": 1668672000000, "open": 1205.13, "high": 1207.83, "low": 1200.48, "close": 1203.42, "volume": 36.18996, "close_time": 1668675599999}, {"open_time": 1668675600000, "open": 1203.79, "high": 1203.79, "low": 1183.45, "close": 1192.5, "volume": 135.24771, "close_time": 1668679199999}, {"open_time": 1668679200000, "open": 1189.05, "high": 1195.2, "low": 1188.81, "close": 1192.26, "volume": 62.21103, "close_time": 1668682799999}, {"open_time": 1668682800000, "open": 1195.75, "high": 1204.09, "low": 1195.75, "close": 1203.44, "volume": 761.5105, "close_time": 1668686399999}, {"open_time": 1668686400000, "open": 1203.83, "high": 1204.39, "low": 1196.89, "close": 1203.94, "volume": 719.73484, "close_time": 1668689999999}, {"open_time": 1668690000000, "open": 1202.88, "high": 1202.88, "low": 1184.19, "close": 1190.09, "volume": 156.89219, "close_time": 1668693599999}, {"open_time": 1668693600000, "open": 1191.12, "high": 1196.89, "low": 1186.16, "close": 1192.32, "volume": 48.87065, "close_time": 1668697199999}, {"open_time": 1668697200000, "open": 1191.33, "high": 1217.47, "low": 1187.75, "close": 1194.78, "volume": 110.25076, "close_time": 1668700799999}, {"open_time": 1668700800000, "open": 1193.58, "high": 1214.63, "low": 1189.05, "close": 1210.94, "volume": 83.96904, "close_time": 1668704399999}, {"open_time": 1668704400000, "open": 1211.97, "high": 1217.39, "low": 1203.6, "close": 1213.03, "volume": 68.83765, "close_time": 1668707999999}, {"open_time": 1668708000000, "open": 1211.46, "high": 1215.0, "low": 1208.7, "close": 1213.24, "volume": 69.43461, "close_time": 1668711599999}, {"open_time": 1668711600000, "open": 1210.39, "high": 1210.84, "low": 1201.55, "close": 1203.71, "volume": 10.58309, "close_time": 1668715199999}, {"open_time": 1668715200000, "open": 1204.23, "high": 1204.92, "low": 1199.34, "close": 1201.8, "volume": 24.39442, "close_time": 1668718799999}, {"open_time": 1668718800000, "open": 1202.0, "high": 1209.54, "low": 1202.0, "close": 1206.83, "volume": 10.08562, "close_time": 1668722399999}, {"open_time": 1668722400000, "open": 1207.31, "high": 1209.39, "low": 1203.52, "close": 1207.49, "volume": 45.95145, "close_time": 1668725999999}, {"open_time": 1668726000000, "open": 1207.71, "high": 1207.71, "low": 1196.37, "close": 1200.19, "volume": 43.58183, "close_time": 1668729599999}, {"open_time": 1668729600000, "open": 1199.79, "high": 1217.3, "low": 1199.79, "close": 1216.03, "volume": 43.9767, "close_time": 1668733199999}, {"open_time": 1668733200000, "open": 1215.0, "high": 1217.79, "low": 1210.96, "close": 1213.89, "volume": 28.78748, "close_time": 1668736799999}, {"open_time": 1668736800000, "open": 1213.41, "high": 1233.66, "low": 1210.27, "close": 1224.79, "volume": 63.27463, "close_time": 1668740399999}, {"open_time": 1668740400000, "open": 1226.77, "high": 1229.66, "low": 1220.09, "close": 1220.09, "volume": 27.98862, "close_time": 1668743999999}, {"open_time": 1668744000000, "open": 1219.86, "high": 1221.03, "low": 1215.36, "close": 1219.38, "volume": 86.72396, "close_time": 1668747599999}, {"open_time": 1668747600000, "open": 1219.14, "high": 1223.86, "low": 1217.3, "close": 1217.3, "volume": 20.39669, "close_time": 1668751199999}, {"open_time": 1668751200000, "open": 1219.83, "high": 1219.93, "low": 1213.12, "close": 1219.53, "volume": 7.44817, "close_time": 1668754799999}, {"open_time": 1668754800000, "open": 1218.81, "high": 1220.53, "low": 1213.31, "close": 1213.91, "volume": 12.18178, "close_time": 1668758399999}, {"open_time": 1668758400000, "open": 1214.13, "high": 1215.24, "low": 1205.32, "close": 1213.14, "volume": 33.89245, "close_time": 1668761999999}, {"open_time": 1668762000000, "open": 1212.99, "high": 1216.77, "low": 1211.11, "close": 1215.67, "volume": 45.56453, "close_time": 1668765599999}, {"open_time": 1668765600000, "open": 1215.31, "high": 1224.61, "low": 1214.34, "close": 1216.59, "volume": 21.24605, "close_time": 1668769199999}, {"open_time": 1668769200000, "open": 1218.52, "high": 1220.62, "low": 1214.98, "close": 1217.84, "volume": 16.04345, "close_time": 1668772799999}, {"open_time": 1668772800000, "open": 1217.11, "high": 1220.35, "low": 1217.11, "close": 1218.25, "volume": 5.76091, "close_time": 1668776399999}, {"open_time": 1668776400000, "open": 1217.62, "high": 1228.0, "low": 1217.23, "close": 1219.28, "volume": 93.2008, "close_time": 1668779999999}, {"open_time": 1668780000000, "open": 1220.78, "high": 1222.3, "low": 1211.35, "close": 1214.3, "volume": 36.53582, "close_time": 1668783599999}, {"open_time": 1668783600000, "open": 1213.65, "high": 1214.63, "low": 1207.43, "close": 1209.38, "volume": 18.1098, "close_time": 1668787199999}, {"open_time": 1668787200000, "open": 1210.19, "high": 1214.21, "low": 1204.09, "close": 1206.99, "volume": 44.59917, "close_time": 1668790799999}, {"open_time": 1668790800000, "open": 1207.77, "high": 1207.77, "low": 1200.65, "close": 1204.6, "volume": 29.93154, "close_time": 1668794399999}, {"open_time": 1668794400000, "open": 1203.25, "high": 1207.18, "low": 1203.24, "close": 1204.35, "volume": 768.82632, "close_time": 1668797999999}, {"open_time": 1668798000000, "open": 1206.89, "high": 1211.48, "low": 1204.09, "close": 1209.38, "volume": 78.98703, "close_time": 1668801599999}, {"open_time": 1668801600000, "open": 1209.27, "high": 1214.62, "low": 1208.21, "close": 1210.31, "volume": 21.36006, "close_time": 1668805199999}, {"open_time": 1668805200000, "open": 1210.22, "high": 1211.54, "low": 1209.42, "close": 1209.42, "volume": 4.95763, "close_time": 1668808799999}, {"open_time": 1668808800000, "open": 1207.77, "high": 1211.67, "low": 1207.11, "close": 1210.88, "volume": 14.63602, "close_time": 1668812399999}, {"open_time": 1668812400000, "open": 1210.63, "high": 1213.59, "low": 1206.26, "close": 1213.2, "volume": 39.95874, "close_time": 1668815999999}, {"open_time": 1668816000000, "open": 1213.1, "high": 1213.1, "low": 1209.61, "close": 1209.62, "volume": 10.76821, "close_time": 1668819599999}, {"open_time": 1668819600000, "open": 1210.14, "high": 1211.08, "low": 1208.12, "close": 1209.21, "volume": 9.22211, "close_time": 1668823199999}, {"open_time": 1668823200000, "open": 1209.6, "high": 1209.76, "low": 1201.55, "close": 1206.42, "volume": 35.76863, "close_time": 1668826799999}, {"open_time": 1668826800000, "open": 1207.7, "high": 1209.88, "low": 1206.16, "close": 1209.88, "volume": 34.95139, "close_time": 1668830399999}, {"open_time": 1668830400000, "open": 1209.4, "high": 1209.89, "low": 1206.19, "close": 1206.74, "volume": 13.81721, "close_time": 1668833999999}, {"open_time": 1668834000000, "open": 1208.55, "high": 1209.33, "low": 1197.61, "close": 1204.9, "volume": 32.97922, "close_time": 1668837599999}, {"open_time": 1668837600000, "open": 1204.55, "high": 1207.93, "low": 1203.22, "close": 1207.93, "volume": 28.28077, "close_time": 1668841199999}, {"open_time": 1668841200000, "open": 1207.25, "high": 1209.0, "low": 1206.78, "close": 1207.05, "volume": 72.56741, "close_time": 1668844799999}, {"open_time": 1668844800000, "open": 1206.75, "high": 1211.76, "low": 1205.13, "close": 1211.26, "volume": 11.36208, "close_time": 1668848399999}, {"open_time": 1668848400000, "open": 1209.73, "high": 1209.93, "low": 1208.3, "close": 1209.57, "volume": 2.91593, "close_time": 1668851999999}, {"open_time": 1668852000000, "open": 1209.52, "high": 1209.71, "low": 1207.26, "close": 1208.0, "volume": 8.89203, "close_time": 1668855599999}, {"open_time": 1668855600000, "open": 1209.66, "high": 1210.27, "low": 1208.0, "close": 1209.9, "volume": 2.07638, "close_time": 1668859199999}, {"open_time": 1668859200000, "open": 1210.94, "high": 1211.34, "low": 1207.97, "close": 1207.97, "volume": 4.83557, "close_time": 1668862799999}, {"open_time": 1668862800000, "open": 1207.71, "high": 1209.18, "low": 1206.57, "close": 1209.12, "volume": 1.27291, "close_time": 1668866399999}, {"open_time": 1668866400000, "open": 1207.67, "high": 1208.98, "low": 1207.25, "close": 1208.04, "volume": 7.81535, "close_time": 1668869999999}, {"open_time": 1668870000000, "open": 1207.5, "high": 1210.26, "low": 1207.2, "close": 1210.13, "volume": 8.182, "close_time": 1668873599999}, {"open_time": 1668873600000, "open": 1209.99, "high": 1211.73, "low": 1208.35, "close": 1210.28, "volume": 8.19452, "close_time": 1668877199999}, {"open_time": 1668877200000, "open": 1210.35, "high": 1210.35, "low": 1207.71, "close": 1208.44, "volume": 16.68835, "close_time": 1668880799999}, {"open_time": 1668880800000, "open": 1208.16, "high": 1210.07, "low": 1207.27, "close": 1209.0, "volume": 11.57848, "close_time": 1668884399999}, {"open_time": 1668884400000, "open": 1208.02, "high": 1209.97, "low": 1208.02, "close": 1208.68, "volume": 20.54893, "close_time": 1668887999999}, {"open_time": 1668888000000, "open": 1208.81, "high": 1210.55, "low": 1208.81, "close": 1209.22, "volume": 7.54584, "close_time": 1668891599999}, {"open_time": 1668891600000, "open": 1209.42, "high": 1211.68, "low": 1209.03, "close": 1211.68, "volume": 672.0183, "close_time": 1668895199999}, {"open_time": 1668895200000, "open": 1211.97, "high": 1233.23, "low": 1211.97, "close": 1224.32, "volume": 384.28725, "close_time": 1668898799999}, {"open_time": 1668898800000, "open": 1224.74, "high": 1227.73, "low": 1217.32, "close": 1217.94, "volume": 60.72935, "close_time": 1668902399999}, {"open_time": 1668902400000, "open": 1217.17, "high": 1223.17, "low": 1216.8, "close": 1223.17, "volume": 27.00162, "close_time": 1668905999999}, {"open_time": 1668906000000, "open": 1223.42, "high": 1226.51, "low": 1217.96, "close": 1219.21, "volume": 59.05578, "close_time": 1668909599999}, {"open_time": 1668909600000, "open": 1218.55, "high": 1221.51, "low": 1217.88, "close": 1218.98, "volume": 18.40367, "close_time": 1668913199999}, {"open_time": 1668913200000, "open": 1218.57, "high": 1219.32, "low": 1215.36, "close": 1218.55, "volume": 37.27924, "close_time": 1668916799999}, {"open_time": 1668916800000, "open": 1219.27, "high": 1220.88, "low": 1218.99, "close": 1219.96, "volume": 11.00985, "close_time": 1668920399999}, {"open_time": 1668920400000, "open": 1219.78, "high": 1219.88, "low": 1217.53, "close": 1218.71, "volume": 30.7092, "close_time": 1668923999999}, {"open_time": 1668924000000, "open": 1219.66, "high": 1220.84, "low": 1218.97, "close": 1219.27, "volume": 18.86108, "close_time": 1668927599999}, {"open_time": 1668927600000, "open": 1219.72, "high": 1223.15, "low": 1218.75, "close": 1219.39, "volume": 17.84945, "close_time": 1668931199999}, {"open_time": 1668931200000, "open": 1220.36, "high": 1220.36, "low": 1204.6, "close": 1207.76, "volume": 291.1818, "close_time": 1668934799999}, {"open_time": 1668934800000, "open": 1208.37, "high": 1211.28, "low": 1208.18, "close": 1208.56, "volume": 25.72413, "close_time": 1668938399999}, {"open_time": 1668938400000, "open": 1207.67, "high": 1208.35, "low": 1191.43, "close": 1195.62, "volume": 432.38752, "close_time": 1668941999999}, {"open_time": 1668942000000, "open": 1194.92, "high": 1195.41, "low": 1160.97, "close": 1167.55, "volume": 653.73106, "close_time": 1668945599999}, {"open_time": 1668945600000, "open": 1166.51, "high": 1172.0, "low": 1153.38, "close": 1167.43, "volume": 120.94631, "close_time": 1668949199999}, {"open_time": 1668949200000, "open": 1166.51, "high": 1178.95, "low": 1164.99, "close": 1176.32, "volume": 94.60735, "close_time": 1668952799999}, {"open_time": 1668952800000, "open": 1176.01, "high": 1179.2, "low": 1171.55, "close": 1173.5, "volume": 20.425, "close_time": 1668956399999}, {"open_time": 1668956400000, "open": 1173.09, "high": 1179.02, "low": 1172.56, "close": 1178.13, "volume": 24.21219, "close_time": 1668959999999}, {"open_time": 1668960000000, "open": 1177.6, "high": 1179.06, "low": 1169.55, "close": 1175.3, "volume": 68.26374, "close_time": 1668963599999}, {"open_time": 1668963600000, "open": 1175.26, "high": 1177.39, "low": 1172.36, "close": 1172.36, "volume": 33.58204, "close_time": 1668967199999}, {"open_time": 1668967200000, "open": 1172.0, "high": 1178.25, "low": 1171.5, "close": 1178.25, "volume": 20.59231, "close_time": 1668970799999}, {"open_time": 1668970800000, "open": 1178.26, "high": 1189.11, "low": 1175.55, "close": 1185.8, "volume": 87.53887, "close_time": 1668974399999}, {"open_time": 1668974400000, "open": 1186.16, "high": 1186.64, "low": 1172.62, "close": 1176.9, "volume": 81.63015, "close_time": 1668977999999}, {"open_time": 1668978000000, "open": 1174.69, "high": 1175.05, "low": 1133.95, "close": 1141.11, "volume": 186.2646, "close_time": 1668981599999}, {"open_time": 1668981600000, "open": 1142.96, "high": 1154.15, "low": 1136.03, "close": 1142.46, "volume": 144.6402, "close_time": 1668985199999}, {"open_time": 1668985200000, "open": 1142.46, "high": 1146.0, "low": 1132.75, "close": 1142.04, "volume": 131.71459, "close_time": 1668988799999}, {"open_time": 1668988800000, "open": 1142.0, "high": 1143.42, "low": 1126.46, "close": 1141.6, "volume": 127.53892, "close_time": 1668992399999}, {"open_time": 1668992400000, "open": 1139.67, "high": 1142.2, "low": 1128.53, "close": 1128.53, "volume": 22.56349, "close_time": 1668995999999}, {"open_time": 1668996000000, "open": 1128.37, "high": 1132.32, "low": 1110.74, "close": 1120.98, "volume": 292.72935, "close_time": 1668999599999}, {"open_time": 1668999600000, "open": 1120.71, "high": 1126.19, "low": 1111.36, "close": 1124.27, "volume": 114.65212, "close_time": 1669003199999}, {"open_time": 1669003200000, "open": 1124.92, "high": 1138.76, "low": 1124.78, "close": 1129.76, "volume": 107.65676, "close_time": 1669006799999}, {"open_time": 1669006800000, "open": 1129.18, "high": 1136.58, "low": 1127.74, "close": 1135.89, "volume": 15.23439, "close_time": 1669010399999}, {"open_time": 1669010400000, "open": 1134.65, "high": 1137.68, "low": 1127.55, "close": 1127.55, "volume": 45.54241, "close_time": 1669013999999}, {"open_time": 1669014000000, "open": 1130.59, "high": 1131.93, "low": 1116.89, "close": 1124.61, "volume": 39.6857, "close_time": 1669017599999}, {"open_time": 1669017600000, "open": 1123.7, "high": 1127.45, "low": 1116.89, "close": 1120.41, "volume": 54.99791, "close_time": 1669021199999}, {"open_time": 1669021200000, "open": 1121.76, "high": 1125.72, "low": 1106.29, "close": 1122.5, "volume": 107.84792, "close_time": 1669024799999}, {"open_time": 1669024800000, "open": 1120.41, "high": 1128.65, "low": 1115.5, "close": 1128.65, "volume": 20.13941, "close_time": 1669028399999}, {"open_time": 1669028400000, "open": 1128.8, "high": 1131.01, "low": 1122.23, "close": 1125.72, "volume": 21.60093, "close_time": 1669031999999}, {"open_time": 1669032000000, "open": 1122.58, "high": 1127.56, "low": 1115.16, "close": 1124.12, "volume": 14.52014, "close_time": 1669035599999}, {"open_time": 1669035600000, "open": 1128.53, "high": 1145.9, "low": 1128.53, "close": 1136.03, "volume": 55.51872, "close_time": 1669039199999}, {"open_time": 1669039200000, "open": 1135.06, "high": 1142.2, "low": 1133.54, "close": 1133.94, "volume": 25.76961, "close_time": 1669042799999}, {"open_time": 1669042800000, "open": 1132.58, "high": 1136.03, "low": 1129.51, "close": 1130.0, "volume": 53.25712, "close_time": 1669046399999}, {"open_time": 1669046400000, "open": 1131.54, "high": 1132.41, "low": 1102.0, "close": 1115.14, "volume": 195.77573, "close_time": 1669049999999}, {"open_time": 1669050000000, "open": 1117.08, "high": 1120.46, "low": 1103.47, "close": 1106.61, "volume": 35.33615, "close_time": 1669053599999}, {"open_time": 1669053600000, "open": 1105.37, "high": 1108.34, "low": 1092.97, "close": 1100.62, "volume": 112.34461, "close_time": 1669057199999}, {"open_time": 1669057200000, "open": 1102.61, "high": 1106.29, "low": 1079.9, "close": 1091.69, "volume": 198.22368, "close_time": 1669060799999}, {"open_time": 1669060800000, "open": 1092.72, "high": 1113.7, "low": 1090.24, "close": 1106.62, "volume": 191.29779, "close_time": 1669064399999}, {"open_time": 1669064400000, "open": 1104.14, "high": 1108.73, "low": 1082.7, "close": 1094.85, "volume": 95.35949, "close_time": 1669067999999}, {"open_time": 1669068000000, "open": 1096.28, "high": 1121.51, "low": 1095.46, "close": 1107.28, "volume": 179.11449, "close_time": 1669071599999}, {"open_time": 1669071600000, "open": 1107.86, "high": 1116.41, "low": 1106.48, "close": 1109.36, "volume": 15.88677, "close_time": 1669075199999}, {"open_time": 1669075200000, "open": 1105.85, "high": 1116.59, "low": 1101.33, "close": 1107.04, "volume": 76.99757, "close_time": 1669078799999}, {"open_time": 1669078800000, "open": 1107.07, "high": 1108.73, "low": 1098.46, "close": 1101.66, "volume": 39.90447, "close_time": 1669082399999}, {"open_time": 1669082400000, "open": 1100.41, "high": 1110.36, "low": 1096.62, "close": 1110.16, "volume": 31.55786, "close_time": 1669085999999}, {"open_time": 1669086000000, "open": 1108.06, "high": 1111.68, "low": 1102.73, "close": 1103.04, "volume": 32.84184, "close_time": 1669089599999}, {"open_time": 1669089600000, "open": 1104.46, "high": 1106.87, "low": 1099.74, "close": 1101.46, "volume": 34.81104, "close_time": 1669093199999}, {"open_time": 1669093200000, "open": 1101.68, "high": 1104.98, "low": 1096.41, "close": 1099.0, "volume": 319.80588, "close_time": 1669096799999}, {"open_time": 1669096800000, "open": 1099.52, "high": 1099.52, "low": 1084.93, "close": 1084.93, "volume": 672.44177, "close_time": 1669100399999}, {"open_time": 1669100400000, "open": 1085.73, "high": 1093.68, "low": 1080.77, "close": 1093.68, "volume": 72.93407, "close_time": 1669103999999}, {"open_time": 1669104000000, "open": 1093.17, "high": 1093.19, "low": 1075.39, "close": 1086.87, "volume": 388.01585, "close_time": 1669107599999}, {"open_time": 1669107600000, "open": 1089.63, "high": 1092.01, "low": 1080.97, "close": 1081.95, "volume": 57.63802, "close_time": 1669111199999}, {"open_time": 1669111200000, "open": 1080.06, "high": 1094.07, "low": 1077.41, "close": 1092.13, "volume": 58.25074, "close_time": 1669114799999}, {"open_time": 1669114800000, "open": 1091.7, "high": 1091.7, "low": 1082.58, "close": 1086.39, "volume": 14.58374, "close_time": 1669118399999}, {"open_time": 1669118400000, "open": 1086.31, "high": 1101.69, "low": 1078.98, "close": 1098.39, "volume": 618.80084, "close_time": 1669121999999}, {"open_time": 1669122000000, "open": 1098.57, "high": 1134.98, "low": 1098.2, "close": 1131.61, "volume": 607.60108, "close_time": 1669125599999}, {"open_time": 1669125600000, "open": 1131.61, "high": 1141.8, "low": 1118.61, "close": 1120.69, "volume": 451.37466, "close_time": 1669129199999}, {"open_time": 1669129200000, "open": 1122.59, "high": 1141.63, "low": 1122.59, "close": 1134.84, "volume": 129.07543, "close_time": 1669132799999}, {"open_time": 1669132800000, "open": 1135.73, "high": 1141.8, "low": 1126.74, "close": 1127.23, "volume": 55.92684, "close_time": 1669136399999}, {"open_time": 1669136400000, "open": 1128.09, "high": 1128.53, "low": 1115.5, "close": 1115.5, "volume": 779.20696, "close_time": 1669139999999}, {"open_time": 1669140000000, "open": 1118.89, "high": 1128.64, "low": 1116.12, "close": 1127.32, "volume": 41.60135, "close_time": 1669143599999}, {"open_time": 1669143600000, "open": 1129.15, "high": 1138.0, "low": 1125.14, "close": 1127.67, "volume": 68.13327, "close_time": 1669147199999}, {"open_time": 1669147200000, "open": 1128.91, "high": 1133.41, "low": 1127.39, "close": 1128.63, "volume": 13.64338, "close_time": 1669150799999}, {"open_time": 1669150800000, "open": 1127.15, "high": 1132.25, "low": 1123.77, "close": 1131.08, "volume": 39.55052, "close_time": 1669154399999}, {"open_time": 1669154400000, "open": 1131.06, "high": 1138.0, "low": 1126.46, "close": 1137.62, "volume": 642.07459, "close_time": 1669157999999}, {"open_time": 1669158000000, "open": 1137.89, "high": 1141.8, "low": 1133.5, "close": 1139.92, "volume": 181.35614, "close_time": 1669161599999}, {"open_time": 1669161600000, "open": 1140.43, "high": 1147.37, "low": 1133.67, "close": 1135.39, "volume": 119.07799, "close_time": 1669165199999}, {"open_time": 1669165200000, "open": 1134.35, "high": 1136.64, "low": 1127.89, "close": 1131.3, "volume": 24.9923, "close_time": 1669168799999}, {"open_time": 1669168800000, "open": 1132.53, "high": 1166.51, "low": 1131.96, "close": 1162.51, "volume": 180.9184, "close_time": 1669172399999}, {"open_time": 1669172400000, "open": 1163.0, "high": 1170.9, "low": 1159.32, "close": 1170.9, "volume": 74.40076, "close_time": 1669175999999}, {"open_time": 1669176000000, "open": 1171.11, "high": 1171.59, "low": 1161.5, "close": 1164.69, "volume": 60.15182, "close_time": 1669179599999}, {"open_time": 1669179600000, "open": 1164.62, "high": 1165.58, "low": 1159.1, "close": 1159.14, "volume": 121.90212, "close_time": 1669183199999}, {"open_time": 1669183200000, "open": 1160.52, "high": 1163.37, "low": 1157.85, "close": 1162.82, "volume": 22.57926, "close_time": 1669186799999}, {"open_time": 1669186800000, "open": 1164.01, "high": 1168.65, "low": 1159.51, "close": 1166.44, "volume": 58.26065, "close_time": 1669190399999}, {"open_time": 1669190400000, "open": 1167.55, "high": 1173.2, "low": 1161.5, "close": 1164.47, "volume": 54.18375, "close_time": 1669193999999}, {"open_time": 1669194000000, "open": 1164.93, "high": 1171.11, "low": 1163.0, "close": 1166.51, "volume": 65.12517, "close_time": 1669197599999}, {"open_time": 1669197600000, "open": 1166.52, "high": 1181.11, "low": 1162.19, "close": 1176.27, "volume": 83.64868, "close_time": 1669201199999}, {"open_time": 1669201200000, "open": 1174.41, "high": 1178.5, "low": 1171.11, "close": 1175.24, "volume": 50.54414, "close_time": 1669204799999}, {"open_time": 1669204800000, "open": 1173.55, "high": 1177.92, "low": 1164.99, "close": 1164.99, "volume": 28.90123, "close_time": 1669208399999}, {"open_time": 1669208400000, "open": 1164.12, "high": 1168.49, "low": 1155.99, "close": 1158.08, "volume": 49.8918, "close_time": 1669211999999}, {"open_time": 1669212000000, "open": 1158.16, "high": 1168.06, "low": 1154.54, "close": 1168.06, "volume": 741.65047, "close_time": 1669215599999}, {"open_time": 1669215600000, "open": 1165.91, "high": 1171.28, "low": 1159.75, "close": 1160.51, "volume": 65.74633, "close_time": 1669219199999}, {"open_time": 1669219200000, "open": 1160.51, "high": 1163.5, "low": 1151.17, "close": 1153.2, "volume": 41.11366, "close_time": 1669222799999}, {"open_time": 1669222800000, "open": 1151.35, "high": 1156.21, "low": 1150.7, "close": 1154.51, "volume": 40.76812, "close_time": 1669226399999}, {"open_time": 1669226400000, "open": 1155.75, "high": 1169.0, "low": 1154.77, "close": 1168.32, "volume": 788.39662, "close_time": 1669229999999}, {"open_time": 1669230000000, "open": 1168.22, "high": 1189.32, "low": 1164.3, "close": 1168.31, "volume": 899.12859, "close_time": 1669233599999}, {"open_time": 1669233600000, "open": 1169.58, "high": 1174.68, "low": 1162.67, "close": 1174.68, "volume": 42.05701, "close_time": 1669237199999}, {"open_time": 1669237200000, "open": 1173.16, "high": 1176.73, "low": 1169.21, "close": 1169.21, "volume": 16.37296, "close_time": 1669240799999}, {"open_time": 1669240800000, "open": 1171.25, "high": 1175.33, "low": 1168.5, "close": 1174.43, "volume": 26.11615, "close_time": 1669244399999}, {"open_time": 1669244400000, "open": 1173.35, "high": 1190.61, "low": 1173.35, "close": 1184.2, "volume": 69.39078, "close_time": 1669247999999}, {"open_time": 1669248000000, "open": 1184.57, "high": 1189.2, "low": 1180.79, "close": 1181.92, "volume": 38.52267, "close_time": 1669251599999}, {"open_time": 1669251600000, "open": 1184.4, "high": 1206.61, "low": 1181.69, "close": 1204.51, "volume": 126.54486, "close_time": 1669255199999}, {"open_time": 1669255200000, "open": 1204.87, "high": 1210.36, "low": 1200.0, "close": 1200.0, "volume": 56.43054, "close_time": 1669258799999}, {"open_time": 1669258800000, "open": 1199.94, "high": 1205.76, "low": 1198.12, "close": 1201.78, "volume": 41.14597, "close_time": 1669262399999}, {"open_time": 1669262400000, "open": 1201.78, "high": 1205.76, "low": 1199.26, "close": 1204.06, "volume": 36.76928, "close_time": 1669265999999}, {"open_time": 1669266000000, "open": 1203.39, "high": 1205.36, "low": 1199.74, "close": 1202.5, "volume": 33.22255, "close_time": 1669269599999}, {"open_time": 1669269600000, "open": 1200.48, "high": 1216.52, "low": 1199.66, "close": 1215.41, "volume": 48.59581, "close_time": 1669273199999}, {"open_time": 1669273200000, "open": 1214.33, "high": 1217.1, "low": 1206.81, "close": 1206.81, "volume": 56.27211, "close_time": 1669276799999}, {"open_time": 1669276800000, "open": 1207.63, "high": 1207.63, "low": 1194.26, "close": 1200.25, "volume": 89.83704, "close_time": 1669280399999}, {"open_time": 1669280400000, "open": 1199.52, "high": 1202.82, "low": 1196.3, "close": 1202.11, "volume": 5.29025, "close_time": 1669283999999}, {"open_time": 1669284000000, "open": 1202.75, "high": 1204.43, "low": 1191.86, "close": 1196.37, "volume": 40.83103, "close_time": 1669287599999}, {"open_time": 1669287600000, "open": 1197.31, "high": 1197.31, "low": 1193.3, "close": 1194.86, "volume": 5.1789, "close_time": 1669291199999}, {"open_time": 1669291200000, "open": 1196.89, "high": 1201.69, "low": 1192.97, "close": 1194.89, "volume": 37.96371, "close_time": 1669294799999}, {"open_time": 1669294800000, "open": 1195.1, "high": 1203.62, "low": 1193.66, "close": 1199.0, "volume": 34.35133, "close_time": 1669298399999}, {"open_time": 1669298400000, "open": 1198.76, "high": 1198.91, "low": 1186.68, "close": 1194.22, "volume": 75.87601, "close_time": 1669301999999}, {"open_time": 1669302000000, "open": 1191.33, "high": 1198.36, "low": 1191.33, "close": 1195.08, "volume": 8.44766, "close_time": 1669305599999}, {"open_time": 1669305600000, "open": 1195.34, "high": 1206.81, "low": 1193.9, "close": 1201.59, "volume": 264.48058, "close_time": 1669309199999}, {"open_time": 1669309200000, "open": 1199.48, "high": 1207.71, "low": 1199.21, "close": 1200.65, "volume": 108.1774, "close_time": 1669312799999}, {"open_time": 1669312800000, "open": 1200.59, "high": 1204.93, "low": 1199.05, "close": 1204.27, "volume": 25.13104, "close_time": 1669316399999}, {"open_time": 1669316400000, "open": 1205.65, "high": 1206.33, "low": 1201.65, "close": 1203.14, "volume": 7.03831, "close_time": 1669319999999}, {"open_time": 1669320000000, "open": 1202.75, "high": 1205.17, "low": 1196.76, "close": 1198.95, "volume": 48.94577, "close_time": 1669323599999}, {"open_time": 1669323600000, "open": 1198.9, "high": 1199.24, "low": 1194.25, "close": 1196.45, "volume": 19.09505, "close_time": 1669327199999}, {"open_time": 1669327200000, "open": 1197.16, "high": 1204.33, "low": 1197.16, "close": 1203.84, "volume": 22.69562, "close_time": 1669330799999}, {"open_time": 1669330800000, "open": 1203.89, "high": 1205.99, "low": 1200.48, "close": 1203.02, "volume": 27.50182, "close_time": 1669334399999}, {"open_time": 1669334400000, "open": 1203.16, "high": 1203.66, "low": 1192.0, "close": 1195.24, "volume": 131.32669, "close_time": 1669337999999}, {"open_time": 1669338000000, "open": 1195.1, "high": 1196.96, "low": 1192.27, "close": 1192.41, "volume": 23.08576, "close_time": 1669341599999}, {"open_time": 1669341600000, "open": 1192.46, "high": 1192.47, "low": 1182.93, "close": 1187.97, "volume": 757.57736, "close_time": 1669345199999}, {"open_time": 1669345200000, "open": 1187.24, "high": 1190.02, "low": 1185.91, "close": 1187.76, "volume": 34.1443, "close_time": 1669348799999}, {"open_time": 1669348800000, "open": 1186.6, "high": 1188.48, "low": 1172.0, "close": 1176.03, "volume": 103.84268, "close_time": 1669352399999}, {"open_time": 1669352400000, "open": 1176.05, "high": 1177.08, "low": 1173.55, "close": 1175.05, "volume": 36.98562, "close_time": 1669355999999}, {"open_time": 1669356000000, "open": 1175.89, "high": 1182.6, "low": 1175.47, "close": 1181.65, "volume": 20.80377, "close_time": 1669359599999}, {"open_time": 1669359600000, "open": 1180.36, "high": 1186.16, "low": 1180.36, "close": 1185.89, "volume": 11.36922, "close_time": 1669363199999}, {"open_time": 1669363200000, "open": 1185.39, "high": 1186.35, "low": 1179.33, "close": 1181.53, "volume": 36.05865, "close_time": 1669366799999}, {"open_time": 1669366800000, "open": 1180.29, "high": 1183.65, "low": 1177.08, "close": 1177.08, "volume": 7.86981, "close_time": 1669370399999}, {"open_time": 1669370400000, "open": 1177.34, "high": 1188.63, "low": 1177.16, "close": 1185.02, "volume": 15.55333, "close_time": 1669373999999}, {"open_time": 1669374000000, "open": 1188.33, "high": 1198.36, "low": 1188.33, "close": 1193.58, "volume": 90.16966, "close_time": 1669377599999}, {"open_time": 1669377600000, "open": 1192.51, "high": 1199.9, "low": 1191.33, "close": 1191.33, "volume": 4.41707, "close_time": 1669381199999}, {"open_time": 1669381200000, "open": 1191.24, "high": 1192.62, "low": 1187.45, "close": 1190.01, "volume": 16.53533, "close_time": 1669384799999}, {"open_time": 1669384800000, "open": 1189.48, "high": 1193.39, "low": 1181.92, "close": 1191.54, "volume": 62.42246, "close_time": 1669388399999}, {"open_time": 1669388400000, "open": 1193.82, "high": 1195.58, "low": 1187.75, "close": 1189.94, "volume": 35.10816, "close_time": 1669391999999}, {"open_time": 1669392000000, "open": 1188.91, "high": 1190.22, "low": 1183.79, "close": 1186.66, "volume": 31.31076, "close_time": 1669395599999}, {"open_time": 1669395600000, "open": 1187.91, "high": 1194.07, "low": 1187.91, "close": 1191.47, "volume": 49.6703, "close_time": 1669399199999}, {"open_time": 1669399200000, "open": 1190.61, "high": 1193.83, "low": 1189.18, "close": 1189.18, "volume": 24.53324, "close_time": 1669402799999}, {"open_time": 1669402800000, "open": 1190.83, "high": 1198.92, "low": 1190.83, "close": 1197.56, "volume": 50.31722, "close_time": 1669406399999}, {"open_time": 1669406400000, "open": 1197.74, "high": 1205.0, "low": 1196.85, "close": 1199.71, "volume": 710.58606, "close_time": 1669409999999}, {"open_time": 1669410000000, "open": 1200.7, "high": 1201.06, "low": 1198.65, "close": 1199.83, "volume": 9.53688, "close_time": 1669413599999}, {"open_time": 1669413600000, "open": 1198.93, "high": 1201.85, "low": 1196.76, "close": 1198.39, "volume": 35.81898, "close_time": 1669417199999}, {"open_time": 1669417200000, "open": 1198.79, "high": 1202.74, "low": 1196.87, "close": 1198.76, "volume": 31.88715, "close_time": 1669420799999}, {"open_time": 1669420800000, "open": 1198.58, "high": 1209.22, "low": 1197.31, "close": 1206.92, "volume": 38.32945, "close_time": 1669424399999}, {"open_time": 1669424400000, "open": 1206.55, "high": 1227.72, "low": 1206.55, "close": 1219.13, "volume": 225.38455, "close_time": 1669427999999}, {"open_time": 1669428000000, "open": 1222.3, "high": 1225.09, "low": 1217.86, "close": 1217.86, "volume": 49.99036, "close_time": 1669431599999}, {"open_time": 1669431600000, "open": 1218.46, "high": 1218.76, "low": 1214.75, "close": 1214.75, "volume": 4.7365, "close_time": 1669435199999}, {"open_time": 1669435200000, "open": 1215.42, "high": 1225.22, "low": 1214.13, "close": 1223.31, "volume": 53.72467, "close_time": 1669438799999}, {"open_time": 1669438800000, "open": 1223.28, "high": 1224.31, "low": 1220.35, "close": 1220.35, "volume": 45.12178, "close_time": 1669442399999}, {"open_time": 1669442400000, "open": 1219.4, "high": 1219.4, "low": 1215.36, "close": 1216.87, "volume": 24.77983, "close_time": 1669445999999}, {"open_time": 1669446000000, "open": 1216.82, "high": 1220.35, "low": 1212.55, "close": 1220.35, "volume": 25.17102, "close_time": 1669449599999}, {"open_time": 1669449600000, "open": 1219.55, "high": 1220.79, "low": 1216.04, "close": 1216.04, "volume": 20.00836, "close_time": 1669453199999}, {"open_time": 1669453200000, "open": 1216.68, "high": 1222.43, "low": 1216.68, "close": 1222.43, "volume": 3.43133, "close_time": 1669456799999}, {"open_time": 1669456800000, "open": 1220.16, "high": 1227.11, "low": 1220.08, "close": 1220.08, "volume": 36.44214, "close_time": 1669460399999}, {"open_time": 1669460400000, "open": 1220.64, "high": 1223.02, "low": 1217.98, "close": 1222.09, "volume": 43.17538, "close_time": 1669463999999}, {"open_time": 1669464000000, "open": 1219.8, "high": 1221.4, "low": 1218.2, "close": 1218.88, "volume": 4.18343, "close_time": 1669467599999}, {"open_time": 1669467600000, "open": 1218.9, "high": 1223.4, "low": 1218.9, "close": 1221.92, "volume": 14.27759, "close_time": 1669471199999}, {"open_time": 1669471200000, "open": 1220.5, "high": 1234.67, "low": 1209.62, "close": 1214.63, "volume": 119.96416, "close_time": 1669474799999}, {"open_time": 1669474800000, "open": 1211.47, "high": 1215.91, "low": 1206.81, "close": 1210.42, "volume": 46.93123, "close_time": 1669478399999}, {"open_time": 1669478400000, "open": 1211.61, "high": 1214.42, "low": 1209.39, "close": 1209.39, "volume": 663.32817, "close_time": 1669481999999}, {"open_time": 1669482000000, "open": 1209.55, "high": 1214.96, "low": 1208.35, "close": 1214.03, "volume": 18.00429, "close_time": 1669485599999}, {"open_time": 1669485600000, "open": 1213.63, "high": 1213.99, "low": 1207.71, "close": 1207.98, "volume": 11.85611, "close_time": 1669489199999}, {"open_time": 1669489200000, "open": 1206.68, "high": 1208.22, "low": 1202.13, "close": 1207.22, "volume": 30.1858, "close_time": 1669492799999}, {"open_time": 1669492800000, "open": 1208.9, "high": 1208.9, "low": 1207.74, "close": 1207.93, "volume": 0.78025, "close_time": 1669496399999}, {"open_time": 1669496400000, "open": 1209.22, "high": 1211.76, "low": 1209.22, "close": 1210.71, "volume": 5.44942, "close_time": 1669499999999}, {"open_time": 1669500000000, "open": 1208.7, "high": 1208.7, "low": 1196.79, "close": 1201.65, "volume": 29.20985, "close_time": 1669503599999}, {"open_time": 1669503600000, "open": 1200.79, "high": 1207.18, "low": 1200.79, "close": 1204.92, "volume": 24.11339, "close_time": 1669507199999}, {"open_time": 1669507200000, "open": 1205.19, "high": 1209.21, "low": 1205.01, "close": 1205.87, "volume": 18.05306, "close_time": 1669510799999}, {"open_time": 1669510800000, "open": 1206.12, "high": 1213.78, "low": 1206.12, "close": 1210.97, "volume": 18.50203, "close_time": 1669514399999}, {"open_time": 1669514400000, "open": 1212.96, "high": 1215.75, "low": 1211.63, "close": 1214.14, "volume": 19.11063, "close_time": 1669517999999}, {"open_time": 1669518000000, "open": 1215.93, "high": 1218.16, "low": 1214.87, "close": 1216.87, "volume": 15.87032, "close_time": 1669521599999}, {"open_time": 1669521600000, "open": 1216.9, "high": 1223.05, "low": 1215.73, "close": 1221.54, "volume": 78.55475, "close_time": 1669525199999}, {"open_time": 1669525200000, "open": 1218.64, "high": 1220.0, "low": 1215.97, "close": 1215.97, "volume": 14.71802, "close_time": 1669528799999}, {"open_time": 1669528800000, "open": 1217.25, "high": 1222.3, "low": 1217.2, "close": 1217.2, "volume": 12.4188, "close_time": 1669532399999}, {"open_time": 1669532400000, "open": 1217.28, "high": 1218.86, "low": 1217.28, "close": 1217.94, "volume": 3.46026, "close_time": 1669535999999}, {"open_time": 1669536000000, "open": 1217.34, "high": 1220.35, "low": 1211.34, "close": 1212.74, "volume": 23.00162, "close_time": 1669539599999}, {"open_time": 1669539600000, "open": 1211.61, "high": 1214.16, "low": 1210.23, "close": 1211.3, "volume": 23.83809, "close_time": 1669543199999}, {"open_time": 1669543200000, "open": 1210.46, "high": 1220.84, "low": 1209.75, "close": 1212.77, "volume": 67.93093, "close_time": 1669546799999}, {"open_time": 1669546800000, "open": 1213.7, "high": 1216.69, "low": 1213.03, "close": 1213.98, "volume": 3.9304, "close_time": 1669550399999}, {"open_time": 1669550400000, "open": 1215.03, "high": 1218.64, "low": 1214.2, "close": 1214.43, "volume": 3.01046, "close_time": 1669553999999}, {"open_time": 1669554000000, "open": 1213.07, "high": 1213.52, "low": 1210.95, "close": 1211.41, "volume": 8.85813, "close_time": 1669557599999}, {"open_time": 1669557600000, "open": 1213.13, "high": 1216.06, "low": 1211.34, "close": 1213.17, "volume": 15.52598, "close_time": 1669561199999}, {"open_time": 1669561200000, "open": 1209.46, "high": 1219.43, "low": 1207.71, "close": 1217.13, "volume": 19.02607, "close_time": 1669564799999}, {"open_time": 1669564800000, "open": 1218.31, "high": 1220.84, "low": 1214.11, "close": 1214.11, "volume": 10.27397, "close_time": 1669568399999}, {"open_time": 1669568400000, "open": 1216.15, "high": 1216.36, "low": 1212.74, "close": 1215.03, "volume": 13.43615, "close_time": 1669571999999}, {"open_time": 1669572000000, "open": 1216.69, "high": 1218.57, "low": 1216.58, "close": 1217.65, "volume": 8.93536, "close_time": 1669575599999}, {"open_time": 1669575600000, "open": 1217.08, "high": 1217.08, "low": 1211.89, "close": 1212.76, "volume": 49.66881, "close_time": 1669579199999}, {"open_time": 1669579200000, "open": 1211.8, "high": 1214.54, "low": 1211.8, "close": 1214.41, "volume": 8.37306, "close_time": 1669582799999}, {"open_time": 1669582800000, "open": 1214.41, "high": 1218.64, "low": 1213.59, "close": 1216.41, "volume": 41.17133, "close_time": 1669586399999}, {"open_time": 1669586400000, "open": 1216.35, "high": 1217.34, "low": 1214.38, "close": 1216.14, "volume": 37.43393, "close_time": 1669589999999}, {"open_time": 1669590000000, "open": 1216.18, "high": 1216.18, "low": 1189.13, "close": 1193.83, "volume": 139.16264, "close_time": 1669593599999}, {"open_time": 1669593600000, "open": 1194.92, "high": 1198.52, "low": 1193.26, "close": 1194.92, "volume": 21.89461, "close_time": 1669597199999}, {"open_time": 1669597200000, "open": 1196.5, "high": 1196.5, "low": 1161.22, "close": 1165.15, "volume": 228.64988, "close_time": 1669600799999}, {"open_time": 1669600800000, "open": 1163.0, "high": 1170.54, "low": 1152.87, "close": 1163.72, "volume": 240.5818, "close_time": 1669604399999}, {"open_time": 1669604400000, "open": 1165.38, "high": 1172.82, "low": 1165.38, "close": 1171.94, "volume": 15.64635, "close_time": 1669607999999}, {"open_time": 1669608000000, "open": 1171.13, "high": 1177.62, "low": 1171.13, "close": 1174.58, "volume": 24.73794, "close_time": 1669611599999}, {"open_time": 1669611600000, "open": 1174.27, "high": 1174.32, "low": 1167.28, "close": 1167.28, "volume": 20.90585, "close_time": 1669615199999}, {"open_time": 1669615200000, "open": 1168.5, "high": 1175.35, "low": 1167.88, "close": 1173.39, "volume": 10.97116, "close_time": 1669618799999}, {"open_time": 1669618800000, "open": 1174.0, "high": 1174.06, "low": 1171.45, "close": 1173.91, "volume": 21.93251, "close_time": 1669622399999}, {"open_time": 1669622400000, "open": 1173.31, "high": 1175.74, "low": 1171.0, "close": 1173.94, "volume": 43.90982, "close_time": 1669625999999}, {"open_time": 1669626000000, "open": 1176.0, "high": 1176.42, "low": 1169.38, "close": 1170.94, "volume": 16.05247, "close_time": 1669629599999}, {"open_time": 1669629600000, "open": 1170.0, "high": 1170.48, "low": 1163.8, "close": 1166.95, "volume": 62.45538, "close_time": 1669633199999}, {"open_time": 1669633200000, "open": 1168.49, "high": 1172.0, "low": 1168.49, "close": 1170.09, "volume": 10.16257, "close_time": 1669636799999}, {"open_time": 1669636800000, "open": 1170.75, "high": 1174.83, "low": 1168.49, "close": 1170.41, "volume": 29.93985, "close_time": 1669640399999}, {"open_time": 1669640400000, "open": 1170.69, "high": 1172.51, "low": 1167.59, "close": 1170.08, "volume": 11.92115, "close_time": 1669643999999}, {"open_time": 1669644000000, "open": 1170.89, "high": 1182.01, "low": 1163.68, "close": 1167.6, "volume": 61.7605, "close_time": 1669647599999}, {"open_time": 1669647600000, "open": 1166.32, "high": 1168.49, "low": 1156.02, "close": 1164.99, "volume": 77.45045, "close_time": 1669651199999}, {"open_time": 1669651200000, "open": 1161.5, "high": 1183.57, "low": 1151.39, "close": 1177.19, "volume": 182.9354, "close_time": 1669654799999}, {"open_time": 1669654800000, "open": 1178.6, "high": 1183.93, "low": 1171.67, "close": 1173.21, "volume": 37.86237, "close_time": 1669658399999}, {"open_time": 1669658400000, "open": 1171.56, "high": 1172.87, "low": 1167.98, "close": 1167.98, "volume": 12.8377, "close_time": 1669661999999}, {"open_time": 1669662000000, "open": 1167.28, "high": 1173.95, "low": 1165.66, "close": 1171.55, "volume": 22.9052, "close_time": 1669665599999}, {"open_time": 1669665600000, "open": 1171.05, "high": 1175.25, "low": 1170.49, "close": 1174.99, "volume": 15.25576, "close_time": 1669669199999}, {"open_time": 1669669200000, "open": 1174.14, "high": 1174.14, "low": 1169.15, "close": 1172.39, "volume": 18.67566, "close_time": 1669672799999}, {"open_time": 1669672800000, "open": 1172.4, "high": 1173.95, "low": 1169.92, "close": 1172.13, "volume": 17.90685, "close_time": 1669676399999}, {"open_time": 1669676400000, "open": 1170.38, "high": 1171.98, "low": 1166.53, "close": 1168.13, "volume": 53.3346, "close_time": 1669679999999}, {"open_time": 1669680000000, "open": 1167.25, "high": 1168.28, "low": 1158.51, "close": 1167.32, "volume": 65.26032, "close_time": 1669683599999}, {"open_time": 1669683600000, "open": 1166.02, "high": 1181.71, "low": 1166.02, "close": 1177.07, "volume": 22.10833, "close_time": 1669687199999}, {"open_time": 1669687200000, "open": 1179.56, "high": 1189.14, "low": 1178.39, "close": 1182.74, "volume": 58.77535, "close_time": 1669690799999}, {"open_time": 1669690800000, "open": 1181.83, "high": 1186.16, "low": 1181.76, "close": 1184.17, "volume": 23.76173, "close_time": 1669694399999}, {"open_time": 1669694400000, "open": 1185.29, "high": 1202.75, "low": 1185.29, "close": 1198.32, "volume": 117.98359, "close_time": 1669697999999}, {"open_time": 1669698000000, "open": 1198.45, "high": 1214.14, "low": 1198.45, "close": 1208.01, "volume": 65.90857, "close_time": 1669701599999}, {"open_time": 1669701600000, "open": 1207.84, "high": 1211.34, "low": 1203.34, "close": 1204.9, "volume": 29.07844, "close_time": 1669705199999}, {"open_time": 1669705200000, "open": 1204.78, "high": 1213.03, "low": 1204.72, "close": 1206.32, "volume": 25.5222, "close_time": 1669708799999}, {"open_time": 1669708800000, "open": 1207.91, "high": 1222.16, "low": 1205.76, "close": 1216.11, "volume": 106.84296, "close_time": 1669712399999}, {"open_time": 1669712400000, "open": 1214.55, "high": 1218.63, "low": 1211.35, "close": 1218.52, "volume": 17.57321, "close_time": 1669715999999}, {"open_time": 1669716000000, "open": 1218.64, "high": 1219.4, "low": 1213.56, "close": 1214.3, "volume": 23.16687, "close_time": 1669719599999}, {"open_time": 1669719600000, "open": 1218.64, "high": 1222.43, "low": 1216.53, "close": 1216.53, "volume": 26.76359, "close_time": 1669723199999}, {"open_time": 1669723200000, "open": 1218.64, "high": 1218.64, "low": 1214.24, "close": 1215.46, "volume": 2.87292, "close_time": 1669726799999}, {"open_time": 1669726800000, "open": 1216.06, "high": 1216.35, "low": 1206.81, "close": 1206.81, "volume": 33.63644, "close_time": 1669730399999}, {"open_time": 1669730400000, "open": 1209.09, "high": 1215.74, "low": 1203.04, "close": 1206.35, "volume": 35.37575, "close_time": 1669733999999}, {"open_time": 1669734000000, "open": 1207.71, "high": 1216.69, "low": 1203.49, "close": 1207.36, "volume": 37.34902, "close_time": 1669737599999}, {"open_time": 1669737600000, "open": 1208.83, "high": 1213.03, "low": 1203.23, "close": 1208.8, "volume": 30.49924, "close_time": 1669741199999}, {"open_time": 1669741200000, "open": 1209.27, "high": 1211.55, "low": 1205.76, "close": 1209.39, "volume": 20.74326, "close_time": 1669744799999}, {"open_time": 1669744800000, "open": 1208.69, "high": 1216.22, "low": 1207.44, "close": 1216.22, "volume": 35.40463, "close_time": 1669748399999}, {"open_time": 1669748400000, "open": 1215.91, "high": 1220.57, "low": 1214.49, "close": 1216.42, "volume": 26.72634, "close_time": 1669751999999}, {"open_time": 1669752000000, "open": 1217.01, "high": 1225.0, "low": 1217.01, "close": 1222.68, "volume": 407.61787, "close_time": 1669755599999}, {"open_time": 1669755600000, "open": 1222.08, "high": 1224.65, "low": 1219.47, "close": 1219.74, "volume": 56.44961, "close_time": 1669759199999}, {"open_time": 1669759200000, "open": 1219.44, "high": 1223.7, "low": 1217.86, "close": 1222.67, "volume": 33.99017, "close_time": 1669762799999}, {"open_time": 1669762800000, "open": 1224.03, "high": 1225.0, "low": 1215.36, "close": 1216.37, "volume": 200.78508, "close_time": 1669766399999}, {"open_time": 1669766400000, "open": 1217.53, "high": 1280.11, "low": 1212.77, "close": 1275.31, "volume": 765.60012, "close_time": 1669769999999}, {"open_time": 1669770000000, "open": 1276.69, "high": 1280.25, "low": 1266.35, "close": 1274.75, "volume": 65.31048, "close_time": 1669773599999}, {"open_time": 1669773600000, "open": 1274.72, "high": 1281.12, "low": 1270.1, "close": 1270.94, "volume": 46.36789, "close_time": 1669777199999}, {"open_time": 1669777200000, "open": 1271.32, "high": 1272.74, "low": 1263.89, "close": 1263.89, "volume": 34.57463, "close_time": 1669780799999}, {"open_time": 1669780800000, "open": 1267.19, "high": 1270.67, "low": 1265.21, "close": 1270.67, "volume": 261.13671, "close_time": 1669784399999}, {"open_time": 1669784400000, "open": 1270.4, "high": 1274.29, "low": 1268.03, "close": 1271.85, "volume": 39.47658, "close_time": 1669787999999}, {"open_time": 1669788000000, "open": 1270.95, "high": 1270.95, "low": 1267.98, "close": 1268.38, "volume": 10.22093, "close_time": 1669791599999}, {"open_time": 1669791600000, "open": 1269.67, "high": 1272.85, "low": 1269.63, "close": 1272.85, "volume": 4.13058, "close_time": 1669795199999}, {"open_time": 1669795200000, "open": 1273.29, "high": 1276.69, "low": 1265.33, "close": 1268.78, "volume": 141.67088, "close_time": 1669798799999}, {"open_time": 1669798800000, "open": 1267.87, "high": 1269.04, "low": 1261.5, "close": 1266.65, "volume": 22.25653, "close_time": 1669802399999}, {"open_time": 1669802400000, "open": 1266.99, "high": 1267.51, "low": 1265.48, "close": 1266.34, "volume": 3.07878, "close_time": 1669805999999}, {"open_time": 1669806000000, "open": 1264.93, "high": 1267.34, "low": 1264.93, "close": 1266.09, "volume": 0.55716, "close_time": 1669809599999}, {"open_time": 1669809600000, "open": 1268.07, "high": 1268.07, "low": 1256.62, "close": 1260.0, "volume": 88.79644, "close_time": 1669813199999}, {"open_time": 1669813200000, "open": 1258.27, "high": 1271.58, "low": 1257.67, "close": 1261.89, "volume": 31.00484, "close_time": 1669816799999}, {"open_time": 1669816800000, "open": 1262.4, "high": 1267.63, "low": 1262.14, "close": 1266.72, "volume": 23.12294, "close_time": 1669820399999}, {"open_time": 1669820400000, "open": 1264.31, "high": 1268.79, "low": 1262.84, "close": 1268.79, "volume": 20.26498, "close_time": 1669823999999}, {"open_time": 1669824000000, "open": 1265.9, "high": 1278.13, "low": 1265.46, "close": 1273.58, "volume": 59.7754, "close_time": 1669827599999}, {"open_time": 1669827600000, "open": 1274.29, "high": 1275.05, "low": 1260.94, "close": 1265.33, "volume": 30.20237, "close_time": 1669831199999}, {"open_time": 1669831200000, "open": 1265.13, "high": 1285.35, "low": 1259.05, "close": 1279.94, "volume": 73.2061, "close_time": 1669834799999}, {"open_time": 1669834800000, "open": 1278.3, "high": 1299.94, "low": 1278.29, "close": 1285.87, "volume": 185.58165, "close_time": 1669838399999}, {"open_time": 1669838400000, "open": 1287.08, "high": 1294.15, "low": 1285.89, "close": 1294.15, "volume": 30.4822, "close_time": 1669841999999}, {"open_time": 1669842000000, "open": 1295.95, "high": 1299.22, "low": 1287.48, "close": 1297.12, "volume": 201.61233, "close_time": 1669845599999}, {"open_time": 1669845600000, "open": 1296.07, "high": 1309.49, "low": 1292.57, "close": 1299.94, "volume": 36.00544, "close_time": 1669849199999}, {"open_time": 1669849200000, "open": 1297.92, "high": 1305.73, "low": 1293.6, "close": 1293.6, "volume": 17.50441, "close_time": 1669852799999}, {"open_time": 1669852800000, "open": 1296.18, "high": 1296.27, "low": 1286.53, "close": 1290.24, "volume": 36.10652, "close_time": 1669856399999}, {"open_time": 1669856400000, "open": 1290.41, "high": 1290.41, "low": 1283.38, "close": 1285.13, "volume": 38.72835, "close_time": 1669859999999}, {"open_time": 1669860000000, "open": 1287.05, "high": 1289.37, "low": 1281.67, "close": 1286.16, "volume": 18.43911, "close_time": 1669863599999}, {"open_time": 1669863600000, "open": 1286.14, "high": 1291.04, "low": 1286.14, "close": 1288.74, "volume": 27.22084, "close_time": 1669867199999}, {"open_time": 1669867200000, "open": 1287.55, "high": 1289.61, "low": 1283.18, "close": 1283.18, "volume": 24.57384, "close_time": 1669870799999}, {"open_time": 1669870800000, "open": 1283.65, "high": 1286.58, "low": 1276.69, "close": 1282.43, "volume": 14.81838, "close_time": 1669874399999}, {"open_time": 1669874400000, "open": 1283.39, "high": 1285.84, "low": 1281.6, "close": 1284.62, "volume": 6.93028, "close_time": 1669877999999}, {"open_time": 1669878000000, "open": 1284.72, "high": 1284.77, "low": 1279.05, "close": 1279.05, "volume": 6.40898, "close_time": 1669881599999}, {"open_time": 1669881600000, "open": 1280.13, "high": 1286.28, "low": 1277.25, "close": 1285.28, "volume": 6.3797, "close_time": 1669885199999}, {"open_time": 1669885200000, "open": 1282.62, "high": 1283.93, "low": 1278.59, "close": 1283.93, "volume": 2.72525, "close_time": 1669888799999}, {"open_time": 1669888800000, "open": 1283.23, "high": 1285.4, "low": 1280.53, "close": 1280.53, "volume": 8.98016, "close_time": 1669892399999}, {"open_time": 1669892400000, "open": 1279.94, "high": 1282.43, "low": 1278.13, "close": 1282.43, "volume": 17.67993, "close_time": 1669895999999}, {"open_time": 1669896000000, "open": 1283.38, "high": 1290.15, "low": 1283.38, "close": 1287.88, "volume": 32.43541, "close_time": 1669899599999}, {"open_time": 1669899600000, "open": 1286.45, "high": 1298.45, "low": 1269.32, "close": 1281.88, "volume": 144.7389, "close_time": 1669903199999}, {"open_time": 1669903200000, "open": 1276.69, "high": 1283.38, "low": 1270.93, "close": 1279.44, "volume": 23.8961, "close_time": 1669906799999}, {"open_time": 1669906800000, "open": 1280.81, "high": 1285.73, "low": 1263.08, "close": 1270.88, "volume": 47.43117, "close_time": 1669910399999}, {"open_time": 1669910400000, "open": 1271.29, "high": 1274.75, "low": 1265.72, "close": 1273.12, "volume": 10.91081, "close_time": 1669913999999}, {"open_time": 1669914000000, "open": 1271.37, "high": 1276.55, "low": 1268.99, "close": 1272.98, "volume": 9.39545, "close_time": 1669917599999}, {"open_time": 1669917600000, "open": 1275.4, "high": 1278.68, "low": 1272.17, "close": 1273.78, "volume": 8.94296, "close_time": 1669921199999}, {"open_time": 1669921200000, "open": 1274.33, "high": 1277.68, "low": 1272.55, "close": 1275.5, "volume": 48.77981, "close_time": 1669924799999}, {"open_time": 1669924800000, "open": 1274.92, "high": 1276.03, "low": 1271.89, "close": 1272.15, "volume": 21.48969, "close_time": 1669928399999}, {"open_time": 1669928400000, "open": 1271.45, "high": 1277.82, "low": 1267.62, "close": 1277.6, "volume": 15.37287, "close_time": 1669931999999}, {"open_time": 1669932000000, "open": 1276.57, "high": 1283.34, "low": 1275.67, "close": 1276.9, "volume": 42.00722, "close_time": 1669935599999}, {"open_time": 1669935600000, "open": 1279.05, "high": 1279.09, "low": 1273.24, "close": 1276.5, "volume": 9.09716, "close_time": 1669939199999}, {"open_time": 1669939200000, "open": 1275.64, "high": 1283.31, "low": 1274.78, "close": 1283.31, "volume": 12.3839, "close_time": 1669942799999}, {"open_time": 1669942800000, "open": 1283.54, "high": 1284.39, "low": 1266.65, "close": 1272.85, "volume": 9.65679, "close_time": 1669946399999}, {"open_time": 1669946400000, "open": 1272.29, "high": 1274.29, "low": 1265.82, "close": 1271.36, "volume": 21.95067, "close_time": 1669949999999}, {"open_time": 1669950000000, "open": 1271.89, "high": 1274.75, "low": 1270.5, "close": 1270.5, "volume": 2.53322, "close_time": 1669953599999}, {"open_time": 1669953600000, "open": 1270.46, "high": 1273.1, "low": 1268.79, "close": 1273.07, "volume": 16.65927, "close_time": 1669957199999}, {"open_time": 1669957200000, "open": 1273.16, "high": 1275.21, "low": 1273.16, "close": 1273.61, "volume": 1.6913, "close_time": 1669960799999}, {"open_time": 1669960800000, "open": 1273.62, "high": 1276.69, "low": 1272.85, "close": 1272.85, "volume": 1.7138, "close_time": 1669964399999}, {"open_time": 1669964400000, "open": 1274.01, "high": 1277.71, "low": 1271.74, "close": 1277.71, "volume": 6.24078, "close_time": 1669967999999}, {"open_time": 1669968000000, "open": 1275.4, "high": 1280.0, "low": 1274.75, "close": 1276.14, "volume": 12.4687, "close_time": 1669971599999}, {"open_time": 1669971600000, "open": 1277.3, "high": 1280.53, "low": 1276.7, "close": 1277.33, "volume": 16.28551, "close_time": 1669975199999}, {"open_time": 1669975200000, "open": 1278.97, "high": 1280.15, "low": 1277.8, "close": 1280.15, "volume": 15.98611, "close_time": 1669978799999}, {"open_time": 1669978800000, "open": 1281.46, "high": 1293.71, "low": 1278.35, "close": 1288.59, "volume": 126.56594, "close_time": 1669982399999}, {"open_time": 1669982400000, "open": 1288.26, "high": 1294.03, "low": 1286.81, "close": 1288.12, "volume": 1.87391, "close_time": 1669985999999}, {"open_time": 1669986000000, "open": 1291.33, "high": 1296.78, "low": 1268.0, "close": 1275.91, "volume": 203.36998, "close_time": 1669989599999}, {"open_time": 1669989600000, "open": 1276.33, "high": 1282.43, "low": 1272.85, "close": 1279.29, "volume": 45.43443, "close_time": 1669993199999}, {"open_time": 1669993200000, "open": 1279.88, "high": 1286.28, "low": 1277.75, "close": 1279.09, "volume": 17.01879, "close_time": 1669996799999}, {"open_time": 1669996800000, "open": 1278.59, "high": 1279.08, "low": 1274.61, "close": 1279.05, "volume": 24.21146, "close_time": 1670000399999}, {"open_time": 1670000400000, "open": 1278.21, "high": 1283.27, "low": 1277.38, "close": 1280.19, "volume": 7.1554, "close_time": 1670003999999}, {"open_time": 1670004000000, "open": 1280.58, "high": 1283.79, "low": 1279.23, "close": 1282.09, "volume": 83.92927, "close_time": 1670007599999}, {"open_time": 1670007600000, "open": 1281.91, "high": 1288.26, "low": 1280.92, "close": 1287.57, "volume": 12.13345, "close_time": 1670011199999}, {"open_time": 1670011200000, "open": 1287.73, "high": 1293.77, "low": 1286.82, "close": 1291.06, "volume": 95.68262, "close_time": 1670014799999}, {"open_time": 1670014800000, "open": 1292.76, "high": 1296.49, "low": 1290.04, "close": 1292.02, "volume": 28.15897, "close_time": 1670018399999}, {"open_time": 1670018400000, "open": 1290.52, "high": 1294.03, "low": 1290.12, "close": 1291.13, "volume": 15.60962, "close_time": 1670021999999}, {"open_time": 1670022000000, "open": 1291.91, "high": 1297.84, "low": 1290.82, "close": 1294.25, "volume": 53.94769, "close_time": 1670025599999}, {"open_time": 1670025600000, "open": 1296.73, "high": 1305.26, "low": 1288.22, "close": 1291.79, "volume": 170.73943, "close_time": 1670029199999}, {"open_time": 1670029200000, "open": 1291.57, "high": 1291.57, "low": 1287.12, "close": 1288.76, "volume": 13.77487, "close_time": 1670032799999}, {"open_time": 1670032800000, "open": 1287.57, "high": 1287.57, "low": 1284.51, "close": 1286.99, "volume": 17.44475, "close_time": 1670036399999}, {"open_time": 1670036400000, "open": 1286.65, "high": 1286.65, "low": 1282.59, "close": 1284.64, "volume": 8.99522, "close_time": 1670039999999}, {"open_time": 1670040000000, "open": 1285.34, "high": 1289.1, "low": 1284.91, "close": 1287.35, "volume": 10.35554, "close_time": 1670043599999}, {"open_time": 1670043600000, "open": 1286.65, "high": 1290.61, "low": 1286.65, "close": 1288.22, "volume": 5.16099, "close_time": 1670047199999}, {"open_time": 1670047200000, "open": 1288.06, "high": 1288.06, "low": 1281.46, "close": 1284.21, "volume": 22.10533, "close_time": 1670050799999}, {"open_time": 1670050800000, "open": 1284.78, "high": 1284.78, "low": 1273.24, "close": 1276.61, "volume": 49.86411, "close_time": 1670054399999}, {"open_time": 1670054400000, "open": 1275.12, "high": 1277.09, "low": 1267.13, "close": 1268.37, "volume": 89.68312, "close_time": 1670057999999}, {"open_time": 1670058000000, "open": 1268.43, "high": 1274.18, "low": 1266.34, "close": 1274.18, "volume": 31.34113, "close_time": 1670061599999}, {"open_time": 1670061600000, "open": 1273.01, "high": 1273.01, "low": 1270.46, "close": 1270.85, "volume": 9.93825, "close_time": 1670065199999}, {"open_time": 1670065200000, "open": 1270.79, "high": 1270.93, "low": 1262.42, "close": 1269.76, "volume": 28.38856, "close_time": 1670068799999}, {"open_time": 1670068800000, "open": 1270.21, "high": 1272.77, "low": 1268.83, "close": 1272.77, "volume": 7.33198, "close_time": 1670072399999}, {"open_time": 1670072400000, "open": 1272.13, "high": 1272.96, "low": 1270.55, "close": 1271.67, "volume": 3.5176, "close_time": 1670075999999}, {"open_time": 1670076000000, "open": 1271.04, "high": 1271.21, "low": 1267.13, "close": 1268.92, "volume": 12.67141, "close_time": 1670079599999}, {"open_time": 1670079600000, "open": 1270.85, "high": 1274.9, "low": 1270.85, "close": 1271.33, "volume": 7.50018, "close_time": 1670083199999}, {"open_time": 1670083200000, "open": 1270.93, "high": 1271.33, "low": 1267.4, "close": 1267.4, "volume": 17.59943, "close_time": 1670086799999}, {"open_time": 1670086800000, "open": 1267.13, "high": 1270.46, "low": 1265.05, "close": 1270.46, "volume": 5.19888, "close_time": 1670090399999}, {"open_time": 1670090400000, "open": 1270.93, "high": 1271.35, "low": 1269.33, "close": 1269.7, "volume": 1.98231, "close_time": 1670093999999}, {"open_time": 1670094000000, "open": 1270.29, "high": 1270.38, "low": 1263.33, "close": 1266.05, "volume": 17.40242, "close_time": 1670097599999}, {"open_time": 1670097600000, "open": 1265.53, "high": 1267.04, "low": 1262.04, "close": 1262.28, "volume": 17.36674, "close_time": 1670101199999}, {"open_time": 1670101200000, "open": 1264.91, "high": 1264.91, "low": 1255.47, "close": 1261.42, "volume": 155.018, "close_time": 1670104799999}, {"open_time": 1670104800000, "open": 1261.57, "high": 1261.74, "low": 1236.35, "close": 1242.39, "volume": 306.91159, "close_time": 1670108399999}, {"open_time": 1670108400000, "open": 1241.6, "high": 1243.25, "low": 1237.34, "close": 1240.21, "volume": 38.94085, "close_time": 1670111999999}, {"open_time": 1670112000000, "open": 1240.41, "high": 1253.37, "low": 1240.41, "close": 1252.36, "volume": 108.239, "close_time": 1670115599999}, {"open_time": 1670115600000, "open": 1249.49, "high": 1263.67, "low": 1248.43, "close": 1256.58, "volume": 47.15099, "close_time": 1670119199999}, {"open_time": 1670119200000, "open": 1255.77, "high": 1261.06, "low": 1254.13, "close": 1259.58, "volume": 4.98019, "close_time": 1670122799999}, {"open_time": 1670122800000, "open": 1260.05, "high": 1260.07, "low": 1255.5, "close": 1256.35, "volume": 5.62248, "close_time": 1670126399999}, {"open_time": 1670126400000, "open": 1257.37, "high": 1266.65, "low": 1257.37, "close": 1262.42, "volume": 38.90299, "close_time": 1670129999999}, {"open_time": 1670130000000, "open": 1263.46, "high": 1267.19, "low": 1259.05, "close": 1259.79, "volume": 27.09824, "close_time": 1670133599999}, {"open_time": 1670133600000, "open": 1260.53, "high": 1260.53, "low": 1257.13, "close": 1257.18, "volume": 8.98693, "close_time": 1670137199999}, {"open_time": 1670137200000, "open": 1257.69, "high": 1257.69, "low": 1254.18, "close": 1257.01, "volume": 15.59143, "close_time": 1670140799999}, {"open_time": 1670140800000, "open": 1257.33, "high": 1264.08, "low": 1253.85, "close": 1259.39, "volume": 18.25766, "close_time": 1670144399999}, {"open_time": 1670144400000, "open": 1258.35, "high": 1260.96, "low": 1257.63, "close": 1257.63, "volume": 3.24933, "close_time": 1670147999999}, {"open_time": 1670148000000, "open": 1257.75, "high": 1259.46, "low": 1257.55, "close": 1259.46, "volume": 6.63749, "close_time": 1670151599999}, {"open_time": 1670151600000, "open": 1258.45, "high": 1258.77, "low": 1252.0, "close": 1255.77, "volume": 11.10778, "close_time": 1670155199999}, {"open_time": 1670155200000, "open": 1255.28, "high": 1257.71, "low": 1250.02, "close": 1256.6, "volume": 13.729, "close_time": 1670158799999}, {"open_time": 1670158800000, "open": 1256.77, "high": 1257.01, "low": 1251.5, "close": 1251.5, "volume": 16.08594, "close_time": 1670162399999}, {"open_time": 1670162400000, "open": 1254.85, "high": 1261.42, "low": 1250.96, "close": 1259.64, "volume": 28.79872, "close_time": 1670165999999}, {"open_time": 1670166000000, "open": 1260.08, "high": 1262.73, "low": 1257.46, "close": 1259.42, "volume": 13.83978, "close_time": 1670169599999}, {"open_time": 1670169600000, "open": 1261.42, "high": 1265.97, "low": 1259.05, "close": 1259.05, "volume": 3.344, "close_time": 1670173199999}, {"open_time": 1670173200000, "open": 1258.49, "high": 1269.95, "low": 1257.26, "close": 1269.95, "volume": 22.80613, "close_time": 1670176799999}, {"open_time": 1670176800000, "open": 1270.14, "high": 1277.67, "low": 1267.13, "close": 1272.85, "volume": 98.38065, "close_time": 1670180399999}, {"open_time": 1670180400000, "open": 1272.85, "high": 1281.46, "low": 1269.39, "close": 1278.97, "volume": 78.69975, "close_time": 1670183999999}, {"open_time": 1670184000000, "open": 1278.36, "high": 1282.43, "low": 1277.08, "close": 1278.13, "volume": 17.47148, "close_time": 1670187599999}, {"open_time": 1670187600000, "open": 1277.95, "high": 1277.97, "low": 1274.36, "close": 1276.61, "volume": 12.34339, "close_time": 1670191199999}, {"open_time": 1670191200000, "open": 1276.04, "high": 1276.39, "low": 1272.45, "close": 1274.95, "volume": 9.9573, "close_time": 1670194799999}, {"open_time": 1670194800000, "open": 1276.69, "high": 1285.84, "low": 1276.35, "close": 1280.03, "volume": 33.35601, "close_time": 1670198399999}, {"open_time": 1670198400000, "open": 1279.28, "high": 1293.6, "low": 1277.0, "close": 1288.4, "volume": 132.81579, "close_time": 1670201999999}, {"open_time": 1670202000000, "open": 1289.38, "high": 1291.44, "low": 1286.4, "close": 1290.65, "volume": 51.54041, "close_time": 1670205599999}, {"open_time": 1670205600000, "open": 1290.65, "high": 1297.37, "low": 1289.22, "close": 1293.38, "volume": 152.32953, "close_time": 1670209199999}, {"open_time": 1670209200000, "open": 1292.66, "high": 1296.69, "low": 1290.12, "close": 1290.55, "volume": 57.30484, "close_time": 1670212799999}, {"open_time": 1670212800000, "open": 1291.02, "high": 1303.26, "low": 1290.0, "close": 1300.77, "volume": 129.4934, "close_time": 1670216399999}, {"open_time": 1670216400000, "open": 1302.17, "high": 1304.41, "low": 1296.04, "close": 1296.04, "volume": 158.49554, "close_time": 1670219999999}, {"open_time": 1670220000000, "open": 1297.13, "high": 1297.27, "low": 1294.83, "close": 1295.87, "volume": 50.71023, "close_time": 1670223599999}, {"open_time": 1670223600000, "open": 1295.08, "high": 1299.64, "low": 1293.92, "close": 1299.23, "volume": 4.99705, "close_time": 1670227199999}, {"open_time": 1670227200000, "open": 1297.07, "high": 1306.92, "low": 1296.0, "close": 1300.9, "volume": 152.20223, "close_time": 1670230799999}, {"open_time": 1670230800000, "open": 1300.76, "high": 1300.9, "low": 1293.92, "close": 1294.67, "volume": 27.5989, "close_time": 1670234399999}, {"open_time": 1670234400000, "open": 1295.22, "high": 1297.49, "low": 1291.82, "close": 1295.84, "volume": 9.43358, "close_time": 1670237999999}, {"open_time": 1670238000000, "open": 1294.76, "high": 1296.26, "low": 1293.65, "close": 1294.44, "volume": 18.31222, "close_time": 1670241599999}, {"open_time": 1670241600000, "open": 1294.8, "high": 1295.03, "low": 1287.95, "close": 1289.56, "volume": 96.06895, "close_time": 1670245199999}, {"open_time": 1670245200000, "open": 1290.12, "high": 1292.36, "low": 1282.44, "close": 1285.31, "volume": 39.57733, "close_time": 1670248799999}, {"open_time": 1670248800000, "open": 1285.22, "high": 1287.71, "low": 1281.37, "close": 1284.13, "volume": 12.56688, "close_time": 1670252399999}, {"open_time": 1670252400000, "open": 1284.75, "high": 1284.75, "low": 1260.07, "close": 1265.07, "volume": 92.93349, "close_time": 1670255999999}, {"open_time": 1670256000000, "open": 1266.35, "high": 1268.55, "low": 1255.12, "close": 1259.57, "volume": 80.34358, "close_time": 1670259599999}, {"open_time": 1670259600000, "open": 1258.73, "high": 1265.47, "low": 1254.03, "close": 1263.47, "volume": 28.7487, "close_time": 1670263199999}, {"open_time": 1670263200000, "open": 1263.7, "high": 1269.84, "low": 1261.95, "close": 1261.95, "volume": 20.29576, "close_time": 1670266799999}, {"open_time": 1670266800000, "open": 1262.82, "high": 1263.42, "low": 1247.0, "close": 1254.35, "volume": 78.21049, "close_time": 1670270399999}, {"open_time": 1670270400000, "open": 1253.54, "high": 1257.23, "low": 1252.0, "close": 1256.79, "volume": 89.71395, "close_time": 1670273999999}, {"open_time": 1670274000000, "open": 1256.55, "high": 1259.55, "low": 1256.31, "close": 1259.55, "volume": 640.61694, "close_time": 1670277599999}, {"open_time": 1670277600000, "open": 1259.8, "high": 1261.27, "low": 1257.1, "close": 1259.6, "volume": 41.99497, "close_time": 1670281199999}, {"open_time": 1670281200000, "open": 1258.53, "high": 1259.91, "low": 1255.26, "close": 1259.91, "volume": 17.85169, "close_time": 1670284799999}, {"open_time": 1670284800000, "open": 1259.95, "high": 1267.13, "low": 1258.29, "close": 1266.71, "volume": 54.81556, "close_time": 1670288399999}, {"open_time": 1670288400000, "open": 1267.18, "high": 1269.84, "low": 1263.54, "close": 1263.56, "volume": 26.9997, "close_time": 1670291999999}, {"open_time": 1670292000000, "open": 1263.8, "high": 1266.97, "low": 1263.8, "close": 1265.49, "volume": 13.6316, "close_time": 1670295599999}, {"open_time": 1670295600000, "open": 1266.05, "high": 1268.52, "low": 1261.31, "close": 1261.77, "volume": 42.40442, "close_time": 1670299199999}, {"open_time": 1670299200000, "open": 1261.95, "high": 1262.65, "low": 1257.63, "close": 1261.64, "volume": 29.66524, "close_time": 1670302799999}, {"open_time": 1670302800000, "open": 1261.18, "high": 1261.23, "low": 1256.48, "close": 1257.42, "volume": 23.53371, "close_time": 1670306399999}, {"open_time": 1670306400000, "open": 1256.83, "high": 1262.44, "low": 1254.59, "close": 1262.44, "volume": 32.71624, "close_time": 1670309999999}, {"open_time": 1670310000000, "open": 1260.66, "high": 1262.94, "low": 1258.97, "close": 1259.66, "volume": 17.19568, "close_time": 1670313599999}, {"open_time": 1670313600000, "open": 1261.08, "high": 1264.8, "low": 1256.05, "close": 1262.84, "volume": 79.60152, "close_time": 1670317199999}, {"open_time": 1670317200000, "open": 1262.9, "high": 1262.9, "low": 1255.27, "close": 1257.01, "volume": 47.60643, "close_time": 1670320799999}, {"open_time": 1670320800000, "open": 1256.18, "high": 1257.64, "low": 1248.88, "close": 1252.61, "volume": 74.59739, "close_time": 1670324399999}, {"open_time": 1670324400000, "open": 1252.63, "high": 1257.12, "low": 1244.34, "close": 1256.44, "volume": 92.766, "close_time": 1670327999999}, {"open_time": 1670328000000, "open": 1256.85, "high": 1260.18, "low": 1255.61, "close": 1257.72, "volume": 51.2891, "close_time": 1670331599999}, {"open_time": 1670331600000, "open": 1257.66, "high": 1261.87, "low": 1253.85, "close": 1254.06, "volume": 29.57906, "close_time": 1670335199999}, {"open_time": 1670335200000, "open": 1253.99, "high": 1259.05, "low": 1249.53, "close": 1251.5, "volume": 49.03236, "close_time": 1670338799999}, {"open_time": 1670338800000, "open": 1252.16, "high": 1256.67, "low": 1245.92, "close": 1254.43, "volume": 62.87298, "close_time": 1670342399999}, {"open_time": 1670342400000, "open": 1254.53, "high": 1259.05, "low": 1253.72, "close": 1255.11, "volume": 29.86323, "close_time": 1670345999999}, {"open_time": 1670346000000, "open": 1254.35, "high": 1254.35, "low": 1249.15, "close": 1252.6, "volume": 48.75017, "close_time": 1670349599999}, {"open_time": 1670349600000, "open": 1252.27, "high": 1253.32, "low": 1245.35, "close": 1250.45, "volume": 25.15608, "close_time": 1670353199999}, {"open_time": 1670353200000, "open": 1248.25, "high": 1250.09, "low": 1242.58, "close": 1250.09, "volume": 101.66696, "close_time": 1670356799999}, {"open_time": 1670356800000, "open": 1249.71, "high": 1254.65, "low": 1248.0, "close": 1253.04, "volume": 52.39744, "close_time": 1670360399999}, {"open_time": 1670360400000, "open": 1252.82, "high": 1256.02, "low": 1252.53, "close": 1255.66, "volume": 6.44933, "close_time": 1670363999999}, {"open_time": 1670364000000, "open": 1255.7, "high": 1255.7, "low": 1251.92, "close": 1251.92, "volume": 7.28899, "close_time": 1670367599999}, {"open_time": 1670367600000, "open": 1255.77, "high": 1273.68, "low": 1255.77, "close": 1270.43, "volume": 119.50907, "close_time": 1670371199999}, {"open_time": 1670371200000, "open": 1272.17, "high": 1277.32, "low": 1266.32, "close": 1268.85, "volume": 140.83088, "close_time": 1670374799999}, {"open_time": 1670374800000, "open": 1267.13, "high": 1268.24, "low": 1262.81, "close": 1264.77, "volume": 50.64401, "close_time": 1670378399999}, {"open_time": 1670378400000, "open": 1264.75, "high": 1267.5, "low": 1264.18, "close": 1265.3, "volume": 16.09845, "close_time": 1670381999999}, {"open_time": 1670382000000, "open": 1265.14, "high": 1265.14, "low": 1259.18, "close": 1262.24, "volume": 29.71873, "close_time": 1670385599999}, {"open_time": 1670385600000, "open": 1261.36, "high": 1264.28, "low": 1261.02, "close": 1262.88, "volume": 23.29594, "close_time": 1670389199999}, {"open_time": 1670389200000, "open": 1262.85, "high": 1262.91, "low": 1258.68, "close": 1260.13, "volume": 40.85051, "close_time": 1670392799999}, {"open_time": 1670392800000, "open": 1259.13, "high": 1260.26, "low": 1248.03, "close": 1249.41, "volume": 63.73404, "close_time": 1670396399999}, {"open_time": 1670396400000, "open": 1249.95, "high": 1250.59, "low": 1221.32, "close": 1224.31, "volume": 298.64885, "close_time": 1670399999999}, {"open_time": 1670400000000, "open": 1224.33, "high": 1230.26, "low": 1219.05, "close": 1227.55, "volume": 146.89325, "close_time": 1670403599999}, {"open_time": 1670403600000, "open": 1228.09, "high": 1230.21, "low": 1227.64, "close": 1228.7, "volume": 18.01138, "close_time": 1670407199999}, {"open_time": 1670407200000, "open": 1230.0, "high": 1230.21, "low": 1227.0, "close": 1230.21, "volume": 2.69126, "close_time": 1670410799999}, {"open_time": 1670410800000, "open": 1230.05, "high": 1230.05, "low": 1224.03, "close": 1226.72, "volume": 19.76287, "close_time": 1670414399999}, {"open_time": 1670414400000, "open": 1226.83, "high": 1226.83, "low": 1220.32, "close": 1223.49, "volume": 240.19475, "close_time": 1670417999999}, {"open_time": 1670418000000, "open": 1224.15, "high": 1235.13, "low": 1224.15, "close": 1233.15, "volume": 42.80411, "close_time": 1670421599999}, {"open_time": 1670421600000, "open": 1233.44, "high": 1239.85, "low": 1231.96, "close": 1233.4, "volume": 112.3645, "close_time": 1670425199999}, {"open_time": 1670425200000, "open": 1233.1, "high": 1236.1, "low": 1228.0, "close": 1234.57, "volume": 166.47912, "close_time": 1670428799999}, {"open_time": 1670428800000, "open": 1234.56, "high": 1235.64, "low": 1226.77, "close": 1228.73, "volume": 156.39879, "close_time": 1670432399999}, {"open_time": 1670432400000, "open": 1229.12, "high": 1232.78, "low": 1227.68, "close": 1231.55, "volume": 186.33343, "close_time": 1670435999999}, {"open_time": 1670436000000, "open": 1230.66, "high": 1237.23, "low": 1229.49, "close": 1230.05, "volume": 241.49451, "close_time": 1670439599999}, {"open_time": 1670439600000, "open": 1229.42, "high": 1233.96, "low": 1228.37, "close": 1232.22, "volume": 156.44917, "close_time": 1670443199999}, {"open_time": 1670443200000, "open": 1229.99, "high": 1235.13, "low": 1229.66, "close": 1231.73, "volume": 86.80692, "close_time": 1670446799999}, {"open_time": 1670446800000, "open": 1233.12, "high": 1233.12, "low": 1229.09, "close": 1232.14, "volume": 99.34114, "close_time": 1670450399999}, {"open_time": 1670450400000, "open": 1232.13, "high": 1232.13, "low": 1222.98, "close": 1230.57, "volume": 402.09992, "close_time": 1670453999999}, {"open_time": 1670454000000, "open": 1230.57, "high": 1234.67, "low": 1229.29, "close": 1230.76, "volume": 315.1206, "close_time": 1670457599999}, {"open_time": 1670457600000, "open": 1231.81, "high": 1236.57, "low": 1226.77, "close": 1226.92, "volume": 399.27875, "close_time": 1670461199999}, {"open_time": 1670461200000, "open": 1227.47, "high": 1230.29, "low": 1222.0, "close": 1226.85, "volume": 456.08176, "close_time": 1670464799999}, {"open_time": 1670464800000, "open": 1227.21, "high": 1238.2, "low": 1226.15, "close": 1232.94, "volume": 449.08225, "close_time": 1670468399999}, {"open_time": 1670468400000, "open": 1233.04, "high": 1236.11, "low": 1231.16, "close": 1231.64, "volume": 204.23772, "close_time": 1670471999999}, {"open_time": 1670472000000, "open": 1231.76, "high": 1233.2, "low": 1226.67, "close": 1228.43, "volume": 363.71072, "close_time": 1670475599999}, {"open_time": 1670475600000, "open": 1228.49, "high": 1229.53, "low": 1225.89, "close": 1228.72, "volume": 125.85249, "close_time": 1670479199999}, {"open_time": 1670479200000, "open": 1228.61, "high": 1229.71, "low": 1224.78, "close": 1228.21, "volume": 161.20225, "close_time": 1670482799999}, {"open_time": 1670482800000, "open": 1228.68, "high": 1235.91, "low": 1228.42, "close": 1232.92, "volume": 354.75848, "close_time": 1670486399999}, {"open_time": 1670486400000, "open": 1232.6, "high": 1234.72, "low": 1231.73, "close": 1233.62, "volume": 296.37491, "close_time": 1670489999999}, {"open_time": 1670490000000, "open": 1233.85, "high": 1234.51, "low": 1229.08, "close": 1229.78, "volume": 202.65652, "close_time": 1670493599999}, {"open_time": 1670493600000, "open": 1230.3, "high": 1235.28, "low": 1230.23, "close": 1233.15, "volume": 238.32331, "close_time": 1670497199999}, {"open_time": 1670497200000, "open": 1233.59, "high": 1244.71, "low": 1228.64, "close": 1239.98, "volume": 497.49657, "close_time": 1670500799999}, {"open_time": 1670500800000, "open": 1240.33, "high": 1245.54, "low": 1238.11, "close": 1239.36, "volume": 554.72595, "close_time": 1670504399999}, {"open_time": 1670504400000, "open": 1239.37, "high": 1244.96, "low": 1236.27, "close": 1244.54, "volume": 484.48224, "close_time": 1670507999999}, {"open_time": 1670508000000, "open": 1244.85, "high": 1248.53, "low": 1240.54, "close": 1247.24, "volume": 440.26554, "close_time": 1670511599999}, {"open_time": 1670511600000, "open": 1247.61, "high": 1253.69, "low": 1245.34, "close": 1250.25, "volume": 1350.2771, "close_time": 1670515199999}, {"open_time": 1670515200000, "open": 1250.21, "high": 1253.14, "low": 1248.94, "close": 1251.07, "volume": 357.73379, "close_time": 1670518799999}, {"open_time": 1670518800000, "open": 1251.17, "high": 1256.51, "low": 1249.58, "close": 1254.07, "volume": 361.67503, "close_time": 1670522399999}, {"open_time": 1670522400000, "open": 1254.51, "high": 1291.44, "low": 1252.11, "close": 1286.45, "volume": 811.45788, "close_time": 1670525999999}, {"open_time": 1670526000000, "open": 1287.25, "high": 1291.11, "low": 1278.59, "close": 1283.64, "volume": 555.18927, "close_time": 1670529599999}, {"open_time": 1670529600000, "open": 1283.93, "high": 1285.62, "low": 1275.46, "close": 1278.65, "volume": 377.04314, "close_time": 1670533199999}, {"open_time": 1670533200000, "open": 1278.66, "high": 1279.67, "low": 1276.09, "close": 1277.75, "volume": 131.57556, "close_time": 1670536799999}, {"open_time": 1670536800000, "open": 1278.54, "high": 1286.28, "low": 1278.45, "close": 1284.15, "volume": 145.1832, "close_time": 1670540399999}, {"open_time": 1670540400000, "open": 1284.27, "high": 1286.12, "low": 1279.48, "close": 1279.88, "volume": 650.04206, "close_time": 1670543999999}, {"open_time": 1670544000000, "open": 1280.2, "high": 1281.06, "low": 1272.85, "close": 1276.83, "volume": 738.89318, "close_time": 1670547599999}, {"open_time": 1670547600000, "open": 1276.77, "high": 1289.65, "low": 1275.98, "close": 1281.26, "volume": 942.37696, "close_time": 1670551199999}, {"open_time": 1670551200000, "open": 1281.31, "high": 1284.39, "low": 1279.01, "close": 1281.03, "volume": 578.62686, "close_time": 1670554799999}, {"open_time": 1670554800000, "open": 1281.23, "high": 1285.58, "low": 1281.12, "close": 1283.78, "volume": 442.25396, "close_time": 1670558399999}, {"open_time": 1670558400000, "open": 1283.97, "high": 1285.59, "low": 1281.41, "close": 1283.61, "volume": 252.15884, "close_time": 1670561999999}, {"open_time": 1670562000000, "open": 1283.42, "high": 1283.76, "low": 1280.17, "close": 1280.64, "volume": 177.54216, "close_time": 1670565599999}, {"open_time": 1670565600000, "open": 1280.34, "high": 1280.93, "low": 1277.15, "close": 1279.47, "volume": 468.02554, "close_time": 1670569199999}, {"open_time": 1670569200000, "open": 1279.37, "high": 1283.7, "low": 1279.05, "close": 1282.21, "volume": 283.82478, "close_time": 1670572799999}, {"open_time": 1670572800000, "open": 1282.13, "high": 1282.72, "low": 1278.59, "close": 1279.91, "volume": 324.86475, "close_time": 1670576399999}, {"open_time": 1670576400000, "open": 1280.26, "high": 1287.59, "low": 1279.34, "close": 1284.82, "volume": 419.51581, "close_time": 1670579999999}, {"open_time": 1670580000000, "open": 1284.8, "high": 1292.62, "low": 1281.78, "close": 1285.08, "volume": 659.37976, "close_time": 1670583599999}, {"open_time": 1670583600000, "open": 1285.09, "high": 1291.07, "low": 1283.16, "close": 1287.73, "volume": 489.42541, "close_time": 1670587199999}, {"open_time": 1670587200000, "open": 1288.22, "high": 1296.47, "low": 1279.61, "close": 1285.93, "volume": 783.43452, "close_time": 1670590799999}, {"open_time": 1670590800000, "open": 1285.8, "high": 1286.8, "low": 1262.88, "close": 1275.13, "volume": 996.32163, "close_time": 1670594399999}, {"open_time": 1670594400000, "open": 1274.66, "high": 1275.65, "low": 1265.41, "close": 1272.76, "volume": 497.45319, "close_time": 1670597999999}, {"open_time": 1670598000000, "open": 1273.19, "high": 1277.93, "low": 1271.59, "close": 1277.93, "volume": 672.94339, "close_time": 1670601599999}, {"open_time": 1670601600000, "open": 1277.67, "high": 1278.27, "low": 1274.42, "close": 1275.45, "volume": 537.36535, "close_time": 1670605199999}, {"open_time": 1670605200000, "open": 1275.07, "high": 1275.87, "low": 1271.98, "close": 1274.27, "volume": 375.34595, "close_time": 1670608799999}, {"open_time": 1670608800000, "open": 1274.13, "high": 1274.13, "low": 1266.28, "close": 1268.96, "volume": 559.06335, "close_time": 1670612399999}, {"open_time": 1670612400000, "open": 1268.83, "high": 1269.2, "low": 1263.9, "close": 1268.96, "volume": 645.46037, "close_time": 1670615999999}, {"open_time": 1670616000000, "open": 1268.95, "high": 1269.12, "low": 1260.26, "close": 1262.23, "volume": 556.05692, "close_time": 1670619599999}, {"open_time": 1670619600000, "open": 1261.97, "high": 1263.51, "low": 1255.48, "close": 1259.96, "volume": 509.49462, "close_time": 1670623199999}, {"open_time": 1670623200000, "open": 1259.72, "high": 1264.0, "low": 1259.46, "close": 1264.0, "volume": 195.30635, "close_time": 1670626799999}, {"open_time": 1670626800000, "open": 1264.3, "high": 1265.22, "low": 1261.16, "close": 1263.01, "volume": 394.00629, "close_time": 1670630399999}, {"open_time": 1670630400000, "open": 1262.88, "high": 1266.9, "low": 1261.29, "close": 1264.18, "volume": 530.82918, "close_time": 1670633999999}, {"open_time": 1670634000000, "open": 1264.19, "high": 1268.49, "low": 1264.18, "close": 1265.67, "volume": 384.14463, "close_time": 1670637599999}, {"open_time": 1670637600000, "open": 1265.45, "high": 1266.2, "low": 1262.41, "close": 1263.75, "volume": 446.17569, "close_time": 1670641199999}, {"open_time": 1670641200000, "open": 1263.79, "high": 1265.7, "low": 1262.1, "close": 1265.08, "volume": 419.04577, "close_time": 1670644799999}, {"open_time": 1670644800000, "open": 1265.26, "high": 1266.29, "low": 1263.17, "close": 1264.13, "volume": 491.05866, "close_time": 1670648399999}, {"open_time": 1670648400000, "open": 1264.07, "high": 1265.26, "low": 1262.89, "close": 1263.35, "volume": 367.58066, "close_time": 1670651999999}, {"open_time": 1670652000000, "open": 1263.41, "high": 1266.16, "low": 1262.54, "close": 1265.07, "volume": 405.91894, "close_time": 1670655599999}, {"open_time": 1670655600000, "open": 1265.25, "high": 1266.75, "low": 1264.63, "close": 1264.99, "volume": 443.85771, "close_time": 1670659199999}, {"open_time": 1670659200000, "open": 1265.13, "high": 1266.52, "low": 1262.84, "close": 1263.5, "volume": 425.47744, "close_time": 1670662799999}, {"open_time": 1670662800000, "open": 1263.35, "high": 1265.53, "low": 1259.48, "close": 1265.18, "volume": 615.29111, "close_time": 1670666399999}, {"open_time": 1670666400000, "open": 1265.44, "high": 1266.98, "low": 1264.65, "close": 1265.62, "volume": 342.95237, "close_time": 1670669999999}, {"open_time": 1670670000000, "open": 1265.48, "high": 1267.72, "low": 1264.9, "close": 1266.23, "volume": 359.4903, "close_time": 1670673599999}, {"open_time": 1670673600000, "open": 1266.36, "high": 1267.79, "low": 1265.03, "close": 1266.73, "volume": 412.24278, "close_time": 1670677199999}, {"open_time": 1670677200000, "open": 1266.76, "high": 1272.33, "low": 1263.66, "close": 1267.92, "volume": 922.96138, "close_time": 1670680799999}, {"open_time": 1670680800000, "open": 1267.93, "high": 1273.84, "low": 1266.46, "close": 1271.51, "volume": 926.22719, "close_time": 1670684399999}, {"open_time": 1670684400000, "open": 1271.48, "high": 1278.93, "low": 1270.77, "close": 1277.91, "volume": 890.19339, "close_time": 1670687999999}, {"open_time": 1670688000000, "open": 1277.91, "high": 1283.25, "low": 1273.24, "close": 1274.05, "volume": 736.32226, "close_time": 1670691599999}, {"open_time": 1670691600000, "open": 1274.09, "high": 1275.91, "low": 1266.53, "close": 1267.6, "volume": 686.35349, "close_time": 1670695199999}, {"open_time": 1670695200000, "open": 1267.4, "high": 1272.92, "low": 1267.4, "close": 1272.25, "volume": 422.37918, "close_time": 1670698799999}, {"open_time": 1670698800000, "open": 1272.36, "high": 1274.27, "low": 1270.25, "close": 1272.11, "volume": 540.84667, "close_time": 1670702399999}, {"open_time": 1670702400000, "open": 1272.15, "high": 1273.71, "low": 1270.68, "close": 1273.04, "volume": 420.93725, "close_time": 1670705999999}, {"open_time": 1670706000000, "open": 1273.12, "high": 1273.51, "low": 1267.85, "close": 1268.0, "volume": 494.38982, "close_time": 1670709599999}, {"open_time": 1670709600000, "open": 1267.9, "high": 1270.3, "low": 1266.94, "close": 1269.18, "volume": 181.87122, "close_time": 1670713199999}, {"open_time": 1670713200000, "open": 1269.2, "high": 1270.93, "low": 1262.32, "close": 1266.31, "volume": 530.69417, "close_time": 1670716799999}, {"open_time": 1670716800000, "open": 1266.34, "high": 1269.18, "low": 1265.12, "close": 1268.25, "volume": 365.28629, "close_time": 1670720399999}, {"open_time": 1670720400000, "open": 1268.42, "high": 1271.34, "low": 1267.76, "close": 1271.2, "volume": 478.4826, "close_time": 1670723999999}, {"open_time": 1670724000000, "open": 1271.36, "high": 1271.83, "low": 1269.73, "close": 1270.09, "volume": 243.06591, "close_time": 1670727599999}, {"open_time": 1670727600000, "open": 1270.17, "high": 1273.19, "low": 1269.26, "close": 1272.38, "volume": 425.63224, "close_time": 1670731199999}, {"open_time": 1670731200000, "open": 1272.54, "high": 1274.03, "low": 1272.28, "close": 1273.21, "volume": 324.17826, "close_time": 1670734799999}, {"open_time": 1670734800000, "open": 1273.47, "high": 1278.08, "low": 1272.72, "close": 1275.8, "volume": 647.02407, "close_time": 1670738399999}, {"open_time": 1670738400000, "open": 1276.09, "high": 1278.08, "low": 1273.52, "close": 1273.79, "volume": 375.91923, "close_time": 1670741999999}, {"open_time": 1670742000000, "open": 1273.82, "high": 1277.06, "low": 1273.05, "close": 1276.19, "volume": 411.81712, "close_time": 1670745599999}, {"open_time": 1670745600000, "open": 1276.46, "high": 1277.38, "low": 1272.68, "close": 1274.14, "volume": 356.95983, "close_time": 1670749199999}, {"open_time": 1670749200000, "open": 1274.05, "high": 1274.44, "low": 1270.68, "close": 1271.97, "volume": 294.02712, "close_time": 1670752799999}, {"open_time": 1670752800000, "open": 1271.92, "high": 1273.99, "low": 1270.93, "close": 1272.9, "volume": 188.28127, "close_time": 1670756399999}, {"open_time": 1670756400000, "open": 1272.73, "high": 1273.64, "low": 1270.99, "close": 1273.3, "volume": 222.3115, "close_time": 1670759999999}, {"open_time": 1670760000000, "open": 1273.5, "high": 1274.98, "low": 1271.61, "close": 1274.57, "volume": 269.45009, "close_time": 1670763599999}, {"open_time": 1670763600000, "open": 1274.45, "high": 1275.91, "low": 1271.11, "close": 1272.73, "volume": 508.69209, "close_time": 1670767199999}, {"open_time": 1670767200000, "open": 1272.69, "high": 1272.69, "low": 1268.91, "close": 1272.35, "volume": 409.65142, "close_time": 1670770799999}, {"open_time": 1670770800000, "open": 1272.29, "high": 1274.09, "low": 1271.33, "close": 1273.45, "volume": 302.41188, "close_time": 1670774399999}, {"open_time": 1670774400000, "open": 1273.31, "high": 1274.9, "low": 1270.74, "close": 1273.68, "volume": 280.97052, "close_time": 1670777999999}, {"open_time": 1670778000000, "open": 1273.77, "high": 1275.77, "low": 1272.88, "close": 1274.35, "volume": 305.91877, "close_time": 1670781599999}, {"open_time": 1670781600000, "open": 1274.39, "high": 1280.08, "low": 1273.33, "close": 1279.34, "volume": 494.83657, "close_time": 1670785199999}, {"open_time": 1670785200000, "open": 1279.27, "high": 1284.39, "low": 1271.77, "close": 1274.26, "volume": 1313.4147, "close_time": 1670788799999}, {"open_time": 1670788800000, "open": 1274.3, "high": 1274.3, "low": 1262.78, "close": 1265.64, "volume": 981.09812, "close_time": 1670792399999}, {"open_time": 1670792400000, "open": 1265.41, "high": 1269.17, "low": 1263.18, "close": 1264.85, "volume": 529.54531, "close_time": 1670795999999}, {"open_time": 1670796000000, "open": 1264.7, "high": 1266.77, "low": 1256.02, "close": 1262.61, "volume": 478.27293, "close_time": 1670799599999}, {"open_time": 1670799600000, "open": 1261.84, "high": 1267.5, "low": 1260.74, "close": 1262.91, "volume": 525.16942, "close_time": 1670803199999}, {"open_time": 1670803200000, "open": 1262.78, "high": 1262.78, "low": 1250.89, "close": 1253.97, "volume": 1613.15921, "close_time": 1670806799999}, {"open_time": 1670806800000, "open": 1253.87, "high": 1258.22, "low": 1251.69, "close": 1256.91, "volume": 485.81731, "close_time": 1670810399999}, {"open_time": 1670810400000, "open": 1257.02, "high": 1257.62, "low": 1240.9, "close": 1244.88, "volume": 501.1237, "close_time": 1670813999999}, {"open_time": 1670814000000, "open": 1244.65, "high": 1246.46, "low": 1240.86, "close": 1244.03, "volume": 422.17868, "close_time": 1670817599999}, {"open_time": 1670817600000, "open": 1243.83, "high": 1246.83, "low": 1240.46, "close": 1246.36, "volume": 443.27377, "close_time": 1670821199999}, {"open_time": 1670821200000, "open": 1246.2, "high": 1248.22, "low": 1244.35, "close": 1247.52, "volume": 290.60895, "close_time": 1670824799999}, {"open_time": 1670824800000, "open": 1247.48, "high": 1247.9, "low": 1245.39, "close": 1246.98, "volume": 329.73152, "close_time": 1670828399999}, {"open_time": 1670828400000, "open": 1247.07, "high": 1247.95, "low": 1244.22, "close": 1246.42, "volume": 322.51429, "close_time": 1670831999999}, {"open_time": 1670832000000, "open": 1246.25, "high": 1249.0, "low": 1242.02, "close": 1248.07, "volume": 551.02729, "close_time": 1670835599999}, {"open_time": 1670835600000, "open": 1247.6, "high": 1254.93, "low": 1247.6, "close": 1252.29, "volume": 676.9978, "close_time": 1670839199999}, {"open_time": 1670839200000, "open": 1252.5, "high": 1257.25, "low": 1251.01, "close": 1255.11, "volume": 703.8173, "close_time": 1670842799999}, {"open_time": 1670842800000, "open": 1255.2, "high": 1255.43, "low": 1253.12, "close": 1254.33, "volume": 376.21114, "close_time": 1670846399999}, {"open_time": 1670846400000, "open": 1254.36, "high": 1256.41, "low": 1243.37, "close": 1247.97, "volume": 981.76415, "close_time": 1670849999999}, {"open_time": 1670850000000, "open": 1248.12, "high": 1252.35, "low": 1246.85, "close": 1247.44, "volume": 745.37579, "close_time": 1670853599999}, {"open_time": 1670853600000, "open": 1247.1, "high": 1254.19, "low": 1246.47, "close": 1251.17, "volume": 734.91523, "close_time": 1670857199999}, {"open_time": 1670857200000, "open": 1251.59, "high": 1253.05, "low": 1248.82, "close": 1249.48, "volume": 547.98379, "close_time": 1670860799999}, {"open_time": 1670860800000, "open": 1249.72, "high": 1253.67, "low": 1248.55, "close": 1251.27, "volume": 551.57671, "close_time": 1670864399999}, {"open_time": 1670864400000, "open": 1251.34, "high": 1254.96, "low": 1250.87, "close": 1254.09, "volume": 468.71267, "close_time": 1670867999999}, {"open_time": 1670868000000, "open": 1254.07, "high": 1255.77, "low": 1252.23, "close": 1254.43, "volume": 354.18218, "close_time": 1670871599999}, {"open_time": 1670871600000, "open": 1254.52, "high": 1255.79, "low": 1251.62, "close": 1254.24, "volume": 356.72283, "close_time": 1670875199999}, {"open_time": 1670875200000, "open": 1254.58, "high": 1266.65, "low": 1253.67, "close": 1266.65, "volume": 494.93679, "close_time": 1670878799999}, {"open_time": 1670878800000, "open": 1266.79, "high": 1278.8, "low": 1266.1, "close": 1274.83, "volume": 294.19121, "close_time": 1670882399999}, {"open_time": 1670882400000, "open": 1275.05, "high": 1276.51, "low": 1270.64, "close": 1271.88, "volume": 264.34127, "close_time": 1670885999999}, {"open_time": 1670886000000, "open": 1271.58, "high": 1276.69, "low": 1270.57, "close": 1274.89, "volume": 375.90604, "close_time": 1670889599999}, {"open_time": 1670889600000, "open": 1275.0, "high": 1277.58, "low": 1269.03, "close": 1270.31, "volume": 331.83718, "close_time": 1670893199999}, {"open_time": 1670893200000, "open": 1270.41, "high": 1271.22, "low": 1265.68, "close": 1267.07, "volume": 200.06727, "close_time": 1670896799999}, {"open_time": 1670896800000, "open": 1267.03, "high": 1271.04, "low": 1265.93, "close": 1271.04, "volume": 250.27307, "close_time": 1670900399999}, {"open_time": 1670900400000, "open": 1271.06, "high": 1272.02, "low": 1267.9, "close": 1269.22, "volume": 322.03879, "close_time": 1670903999999}, {"open_time": 1670904000000, "open": 1269.2, "high": 1274.48, "low": 1267.13, "close": 1272.25, "volume": 320.71597, "close_time": 1670907599999}, {"open_time": 1670907600000, "open": 1272.27, "high": 1273.63, "low": 1270.6, "close": 1272.04, "volume": 180.5565, "close_time": 1670911199999}, {"open_time": 1670911200000, "open": 1272.17, "high": 1274.52, "low": 1266.13, "close": 1267.67, "volume": 378.6607, "close_time": 1670914799999}, {"open_time": 1670914800000, "open": 1267.6, "high": 1267.76, "low": 1254.77, "close": 1266.14, "volume": 646.38369, "close_time": 1670918399999}, {"open_time": 1670918400000, "open": 1266.3, "high": 1269.9, "low": 1263.88, "close": 1265.1, "volume": 445.14856, "close_time": 1670921999999}, {"open_time": 1670922000000, "open": 1264.85, "high": 1283.23, "low": 1264.52, "close": 1279.86, "volume": 599.80819, "close_time": 1670925599999}, {"open_time": 1670925600000, "open": 1279.03, "high": 1287.92, "low": 1273.49, "close": 1279.17, "volume": 814.77872, "close_time": 1670929199999}, {"open_time": 1670929200000, "open": 1279.03, "high": 1289.83, "low": 1278.96, "close": 1286.59, "volume": 751.77935, "close_time": 1670932799999}, {"open_time": 1670932800000, "open": 1286.88, "high": 1298.82, "low": 1286.33, "close": 1289.77, "volume": 1034.51817, "close_time": 1670936399999}, {"open_time": 1670936400000, "open": 1289.67, "high": 1346.63, "low": 1287.26, "close": 1338.23, "volume": 1678.54092, "close_time": 1670939999999}, {"open_time": 1670940000000, "open": 1338.09, "high": 1343.89, "low": 1331.57, "close": 1332.6, "volume": 1054.86483, "close_time": 1670943599999}, {"open_time": 1670943600000, "open": 1332.87, "high": 1336.28, "low": 1319.62, "close": 1321.33, "volume": 1065.67416, "close_time": 1670947199999}, {"open_time": 1670947200000, "open": 1321.8, "high": 1326.84, "low": 1316.61, "close": 1320.32, "volume": 721.69001, "close_time": 1670950799999}, {"open_time": 1670950800000, "open": 1319.47, "high": 1323.28, "low": 1302.84, "close": 1305.72, "volume": 641.99762, "close_time": 1670954399999}, {"open_time": 1670954400000, "open": 1305.26, "high": 1319.04, "low": 1304.13, "close": 1315.77, "volume": 482.86206, "close_time": 1670957999999}, {"open_time": 1670958000000, "open": 1315.77, "high": 1320.01, "low": 1313.6, "close": 1315.8, "volume": 243.57469, "close_time": 1670961599999}, {"open_time": 1670961600000, "open": 1315.36, "high": 1319.9, "low": 1310.95, "close": 1317.63, "volume": 212.94492, "close_time": 1670965199999}, {"open_time": 1670965200000, "open": 1318.54, "high": 1321.5, "low": 1316.41, "close": 1320.09, "volume": 201.81892, "close_time": 1670968799999}, {"open_time": 1670968800000, "open": 1319.29, "high": 1320.98, "low": 1314.23, "close": 1319.43, "volume": 119.99552, "close_time": 1670972399999}, {"open_time": 1670972400000, "open": 1318.92, "high": 1322.71, "low": 1318.6, "close": 1320.83, "volume": 108.2715, "close_time": 1670975999999}, {"open_time": 1670976000000, "open": 1320.81, "high": 1326.35, "low": 1317.88, "close": 1325.02, "volume": 290.82564, "close_time": 1670979599999}, {"open_time": 1670979600000, "open": 1325.41, "high": 1326.88, "low": 1319.75, "close": 1320.71, "volume": 151.16749, "close_time": 1670983199999}, {"open_time": 1670983200000, "open": 1319.54, "high": 1321.36, "low": 1317.15, "close": 1319.7, "volume": 161.45397, "close_time": 1670986799999}, {"open_time": 1670986800000, "open": 1319.69, "high": 1324.31, "low": 1319.69, "close": 1320.08, "volume": 135.84197, "close_time": 1670990399999}, {"open_time": 1670990400000, "open": 1319.93, "high": 1320.87, "low": 1318.08, "close": 1319.41, "volume": 102.98798, "close_time": 1670993999999}, {"open_time": 1670994000000, "open": 1319.13, "high": 1321.42, "low": 1315.94, "close": 1320.53, "volume": 112.87269, "close_time": 1670997599999}, {"open_time": 1670997600000, "open": 1321.52, "high": 1323.32, "low": 1319.16, "close": 1322.17, "volume": 192.46205, "close_time": 1671001199999}, {"open_time": 1671001200000, "open": 1322.55, "high": 1325.21, "low": 1321.73, "close": 1322.61, "volume": 274.15678, "close_time": 1671004799999}, {"open_time": 1671004800000, "open": 1322.22, "high": 1326.57, "low": 1321.12, "close": 1324.08, "volume": 181.38498, "close_time": 1671008399999}, {"open_time": 1671008400000, "open": 1323.85, "high": 1324.42, "low": 1319.27, "close": 1321.96, "volume": 124.90731, "close_time": 1671011999999}, {"open_time": 1671012000000, "open": 1322.49, "high": 1324.4, "low": 1320.45, "close": 1323.61, "volume": 119.14926, "close_time": 1671015599999}, {"open_time": 1671015600000, "open": 1323.52, "high": 1329.06, "low": 1322.95, "close": 1326.5, "volume": 263.85897, "close_time": 1671019199999}, {"open_time": 1671019200000, "open": 1326.44, "high": 1333.11, "low": 1325.61, "close": 1332.84, "volume": 411.93402, "close_time": 1671022799999}, {"open_time": 1671022800000, "open": 1332.77, "high": 1333.84, "low": 1324.68, "close": 1327.65, "volume": 336.95676, "close_time": 1671026399999}, {"open_time": 1671026400000, "open": 1327.88, "high": 1342.42, "low": 1326.66, "close": 1340.74, "volume": 591.28366, "close_time": 1671029999999}, {"open_time": 1671030000000, "open": 1341.6, "high": 1343.89, "low": 1335.25, "close": 1338.09, "volume": 324.09841, "close_time": 1671033599999}, {"open_time": 1671033600000, "open": 1338.35, "high": 1341.8, "low": 1334.78, "close": 1335.59, "volume": 220.86071, "close_time": 1671037199999}, {"open_time": 1671037200000, "open": 1336.33, "high": 1338.58, "low": 1333.46, "close": 1335.64, "volume": 108.99065, "close_time": 1671040799999}, {"open_time": 1671040800000, "open": 1335.34, "high": 1352.06, "low": 1315.94, "close": 1333.79, "volume": 624.01621, "close_time": 1671044399999}, {"open_time": 1671044400000, "open": 1329.68, "high": 1341.47, "low": 1300.78, "close": 1307.96, "volume": 1074.89675, "close_time": 1671047999999}, {"open_time": 1671048000000, "open": 1306.8, "high": 1318.28, "low": 1301.4, "close": 1308.7, "volume": 380.99789, "close_time": 1671051599999}, {"open_time": 1671051600000, "open": 1308.2, "high": 1313.44, "low": 1307.33, "close": 1310.91, "volume": 103.05654, "close_time": 1671055199999}, {"open_time": 1671055200000, "open": 1310.46, "high": 1315.03, "low": 1307.94, "close": 1311.75, "volume": 83.89748, "close_time": 1671058799999}, {"open_time": 1671058800000, "open": 1311.38, "high": 1311.64, "low": 1306.77, "close": 1307.65, "volume": 186.22342, "close_time": 1671062399999}, {"open_time": 1671062400000, "open": 1307.67, "high": 1311.24, "low": 1304.07, "close": 1304.6, "volume": 328.00414, "close_time": 1671065999999}, {"open_time": 1671066000000, "open": 1304.62, "high": 1308.83, "low": 1281.46, "close": 1286.8, "volume": 495.47503, "close_time": 1671069599999}, {"open_time": 1671069600000, "open": 1285.68, "high": 1292.08, "low": 1281.71, "close": 1291.84, "volume": 342.74473, "close_time": 1671073199999}, {"open_time": 1671073200000, "open": 1291.84, "high": 1294.09, "low": 1290.91, "close": 1292.18, "volume": 114.41951, "close_time": 1671076799999}, {"open_time": 1671076800000, "open": 1291.96, "high": 1292.1, "low": 1288.37, "close": 1291.22, "volume": 242.59165, "close_time": 1671080399999}, {"open_time": 1671080400000, "open": 1291.79, "high": 1292.62, "low": 1289.68, "close": 1290.23, "volume": 93.06573, "close_time": 1671083999999}, {"open_time": 1671084000000, "open": 1290.0, "high": 1292.17, "low": 1288.96, "close": 1288.96, "volume": 148.73906, "close_time": 1671087599999}, {"open_time": 1671087600000, "open": 1289.21, "high": 1290.92, "low": 1286.41, "close": 1287.16, "volume": 181.6065, "close_time": 1671091199999}, {"open_time": 1671091200000, "open": 1287.37, "high": 1289.23, "low": 1283.65, "close": 1283.65, "volume": 196.99483, "close_time": 1671094799999}, {"open_time": 1671094800000, "open": 1283.65, "high": 1288.01, "low": 1282.59, "close": 1288.01, "volume": 86.0006, "close_time": 1671098399999}, {"open_time": 1671098400000, "open": 1287.88, "high": 1288.23, "low": 1285.31, "close": 1286.93, "volume": 33.07079, "close_time": 1671101999999}, {"open_time": 1671102000000, "open": 1286.83, "high": 1291.2, "low": 1284.91, "close": 1290.88, "volume": 82.15113, "close_time": 1671105599999}, {"open_time": 1671105600000, "open": 1291.41, "high": 1291.44, "low": 1285.58, "close": 1286.57, "volume": 90.2211, "close_time": 1671109199999}, {"open_time": 1671109200000, "open": 1285.87, "high": 1286.84, "low": 1272.09, "close": 1275.51, "volume": 1082.10517, "close_time": 1671112799999}, {"open_time": 1671112800000, "open": 1275.9, "high": 1277.95, "low": 1265.08, "close": 1268.88, "volume": 152.83773, "close_time": 1671116399999}, {"open_time": 1671116400000, "open": 1269.77, "high": 1274.4, "low": 1266.11, "close": 1270.46, "volume": 149.985, "close_time": 1671119999999}, {"open_time": 1671120000000, "open": 1270.06, "high": 1270.98, "low": 1266.0, "close": 1270.08, "volume": 1005.21942, "close_time": 1671123599999}, {"open_time": 1671123600000, "open": 1270.46, "high": 1273.68, "low": 1269.66, "close": 1270.07, "volume": 52.61253, "close_time": 1671127199999}, {"open_time": 1671127200000, "open": 1270.07, "high": 1271.7, "low": 1265.0, "close": 1271.7, "volume": 144.34866, "close_time": 1671130799999}, {"open_time": 1671130800000, "open": 1272.48, "high": 1275.34, "low": 1270.99, "close": 1274.73, "volume": 62.73406, "close_time": 1671134399999}, {"open_time": 1671134400000, "open": 1274.66, "high": 1275.14, "low": 1271.44, "close": 1271.44, "volume": 18.74173, "close_time": 1671137999999}, {"open_time": 1671138000000, "open": 1271.81, "high": 1271.99, "low": 1260.02, "close": 1264.38, "volume": 129.72445, "close_time": 1671141599999}, {"open_time": 1671141600000, "open": 1263.85, "high": 1264.64, "low": 1260.24, "close": 1263.5, "volume": 53.26392, "close_time": 1671145199999}, {"open_time": 1671145200000, "open": 1264.01, "high": 1266.89, "low": 1259.33, "close": 1265.64, "volume": 54.17033, "close_time": 1671148799999}, {"open_time": 1671148800000, "open": 1266.07, "high": 1273.5, "low": 1265.58, "close": 1272.89, "volume": 109.88672, "close_time": 1671152399999}, {"open_time": 1671152400000, "open": 1273.46, "high": 1273.72, "low": 1267.63, "close": 1267.96, "volume": 66.61088, "close_time": 1671155999999}, {"open_time": 1671156000000, "open": 1267.92, "high": 1272.85, "low": 1267.92, "close": 1270.17, "volume": 85.50292, "close_time": 1671159599999}, {"open_time": 1671159600000, "open": 1270.14, "high": 1271.95, "low": 1269.9, "close": 1271.85, "volume": 63.65559, "close_time": 1671163199999}, {"open_time": 1671163200000, "open": 1272.07, "high": 1272.15, "low": 1269.41, "close": 1269.41, "volume": 52.02665, "close_time": 1671166799999}, {"open_time": 1671166800000, "open": 1269.35, "high": 1270.82, "low": 1267.6, "close": 1270.77, "volume": 48.59821, "close_time": 1671170399999}, {"open_time": 1671170400000, "open": 1270.82, "high": 1271.59, "low": 1267.3, "close": 1270.9, "volume": 39.21695, "close_time": 1671173999999}, {"open_time": 1671174000000, "open": 1271.28, "high": 1279.81, "low": 1270.97, "close": 1277.29, "volume": 101.48262, "close_time": 1671177599999}, {"open_time": 1671177600000, "open": 1278.02, "high": 1278.91, "low": 1246.22, "close": 1246.43, "volume": 966.02422, "close_time": 1671181199999}, {"open_time": 1671181200000, "open": 1245.96, "high": 1245.96, "low": 1206.97, "close": 1213.16, "volume": 645.86046, "close_time": 1671184799999}, {"open_time": 1671184800000, "open": 1212.34, "high": 1212.92, "low": 1205.74, "close": 1209.59, "volume": 117.53924, "close_time": 1671188399999}, {"open_time": 1671188400000, "open": 1208.84, "high": 1213.82, "low": 1208.46, "close": 1212.65, "volume": 84.01705, "close_time": 1671191999999}, {"open_time": 1671192000000, "open": 1212.23, "high": 1213.67, "low": 1209.91, "close": 1213.67, "volume": 116.63103, "close_time": 1671195599999}, {"open_time": 1671195600000, "open": 1213.21, "high": 1213.21, "low": 1206.6, "close": 1207.84, "volume": 86.29936, "close_time": 1671199199999}, {"open_time": 1671199200000, "open": 1208.08, "high": 1217.79, "low": 1198.0, "close": 1214.75, "volume": 398.32778, "close_time": 1671202799999}, {"open_time": 1671202800000, "open": 1214.3, "high": 1214.3, "low": 1198.41, "close": 1203.58, "volume": 214.18624, "close_time": 1671206399999}, {"open_time": 1671206400000, "open": 1203.48, "high": 1204.3, "low": 1184.6, "close": 1188.89, "volume": 237.00118, "close_time": 1671209999999}, {"open_time": 1671210000000, "open": 1188.34, "high": 1196.12, "low": 1188.23, "close": 1193.51, "volume": 208.73707, "close_time": 1671213599999}, {"open_time": 1671213600000, "open": 1194.14, "high": 1198.84, "low": 1193.16, "close": 1195.94, "volume": 101.13318, "close_time": 1671217199999}, {"open_time": 1671217200000, "open": 1195.67, "high": 1203.94, "low": 1193.23, "close": 1202.88, "volume": 103.95348, "close_time": 1671220799999}, {"open_time": 1671220800000, "open": 1202.46, "high": 1211.78, "low": 1199.39, "close": 1205.17, "volume": 167.46629, "close_time": 1671224399999}, {"open_time": 1671224400000, "open": 1205.55, "high": 1206.25, "low": 1193.35, "close": 1195.05, "volume": 201.90103, "close_time": 1671227999999}, {"open_time": 1671228000000, "open": 1194.72, "high": 1197.43, "low": 1174.91, "close": 1178.91, "volume": 303.58255, "close_time": 1671231599999}, {"open_time": 1671231600000, "open": 1179.69, "high": 1181.03, "low": 1155.44, "close": 1167.36, "volume": 654.96298, "close_time": 1671235199999}, {"open_time": 1671235200000, "open": 1165.97, "high": 1175.04, "low": 1165.2, "close": 1172.71, "volume": 141.05792, "close_time": 1671238799999}, {"open_time": 1671238800000, "open": 1172.43, "high": 1175.51, "low": 1168.41, "close": 1169.61, "volume": 108.72108, "close_time": 1671242399999}, {"open_time": 1671242400000, "open": 1169.56, "high": 1174.4, "low": 1162.22, "close": 1174.23, "volume": 214.80954, "close_time": 1671245999999}, {"open_time": 1671246000000, "open": 1174.17, "high": 1179.26, "low": 1171.8, "close": 1175.04, "volume": 145.15136, "close_time": 1671249599999}, {"open_time": 1671249600000, "open": 1175.6, "high": 1181.82, "low": 1173.84, "close": 1179.91, "volume": 109.51434, "close_time": 1671253199999}, {"open_time": 1671253200000, "open": 1180.39, "high": 1180.71, "low": 1176.62, "close": 1177.08, "volume": 74.35742, "close_time": 1671256799999}, {"open_time": 1671256800000, "open": 1177.36, "high": 1185.5, "low": 1173.69, "close": 1180.9, "volume": 240.51265, "close_time": 1671260399999}, {"open_time": 1671260400000, "open": 1180.75, "high": 1183.84, "low": 1178.3, "close": 1183.33, "volume": 80.15291, "close_time": 1671263999999}, {"open_time": 1671264000000, "open": 1183.84, "high": 1184.4, "low": 1179.37, "close": 1180.22, "volume": 96.01875, "close_time": 1671267599999}, {"open_time": 1671267600000, "open": 1180.4, "high": 1181.88, "low": 1175.03, "close": 1177.0, "volume": 131.46126, "close_time": 1671271199999}, {"open_time": 1671271200000, "open": 1177.01, "high": 1187.02, "low": 1173.97, "close": 1184.31, "volume": 82.67734, "close_time": 1671274799999}, {"open_time": 1671274800000, "open": 1184.42, "high": 1188.47, "low": 1177.82, "close": 1179.86, "volume": 115.36081, "close_time": 1671278399999}, {"open_time": 1671278400000, "open": 1180.13, "high": 1182.63, "low": 1177.82, "close": 1179.25, "volume": 86.43925, "close_time": 1671281999999}, {"open_time": 1671282000000, "open": 1179.01, "high": 1180.68, "low": 1175.36, "close": 1176.79, "volume": 117.53926, "close_time": 1671285599999}, {"open_time": 1671285600000, "open": 1177.32, "high": 1182.24, "low": 1175.92, "close": 1177.21, "volume": 44.27428, "close_time": 1671289199999}, {"open_time": 1671289200000, "open": 1178.1, "high": 1181.72, "low": 1174.48, "close": 1179.7, "volume": 143.36108, "close_time": 1671292799999}, {"open_time": 1671292800000, "open": 1180.15, "high": 1180.15, "low": 1175.93, "close": 1178.41, "volume": 83.41188, "close_time": 1671296399999}, {"open_time": 1671296400000, "open": 1178.85, "high": 1179.25, "low": 1171.79, "close": 1174.59, "volume": 180.89862, "close_time": 1671299999999}, {"open_time": 1671300000000, "open": 1174.48, "high": 1179.64, "low": 1173.24, "close": 1177.24, "volume": 111.82967, "close_time": 1671303599999}, {"open_time": 1671303600000, "open": 1176.72, "high": 1179.78, "low": 1176.04, "close": 1176.61, "volume": 46.93272, "close_time": 1671307199999}, {"open_time": 1671307200000, "open": 1177.01, "high": 1179.02, "low": 1175.01, "close": 1177.5, "volume": 15.01131, "close_time": 1671310799999}, {"open_time": 1671310800000, "open": 1177.12, "high": 1181.43, "low": 1177.1, "close": 1179.03, "volume": 23.12603, "close_time": 1671314399999}, {"open_time": 1671314400000, "open": 1178.09, "high": 1187.58, "low": 1176.62, "close": 1185.83, "volume": 25.20363, "close_time": 1671317999999}, {"open_time": 1671318000000, "open": 1186.26, "high": 1189.89, "low": 1182.63, "close": 1186.87, "volume": 47.82331, "close_time": 1671321599999}, {"open_time": 1671321600000, "open": 1187.84, "high": 1188.68, "low": 1182.88, "close": 1185.08, "volume": 53.49045, "close_time": 1671325199999}, {"open_time": 1671325200000, "open": 1185.16, "high": 1185.37, "low": 1180.7, "close": 1182.37, "volume": 57.44288, "close_time": 1671328799999}, {"open_time": 1671328800000, "open": 1182.38, "high": 1186.26, "low": 1182.38, "close": 1185.84, "volume": 16.29676, "close_time": 1671332399999}, {"open_time": 1671332400000, "open": 1186.4, "high": 1188.06, "low": 1185.33, "close": 1188.06, "volume": 17.06722, "close_time": 1671335999999}, {"open_time": 1671336000000, "open": 1187.39, "high": 1196.84, "low": 1187.39, "close": 1191.16, "volume": 67.81263, "close_time": 1671339599999}, {"open_time": 1671339600000, "open": 1191.47, "high": 1191.47, "low": 1187.14, "close": 1187.23, "volume": 40.22107, "close_time": 1671343199999}, {"open_time": 1671343200000, "open": 1187.26, "high": 1187.26, "low": 1183.18, "close": 1185.51, "volume": 17.59571, "close_time": 1671346799999}, {"open_time": 1671346800000, "open": 1185.66, "high": 1187.47, "low": 1185.66, "close": 1186.71, "volume": 18.75046, "close_time": 1671350399999}, {"open_time": 1671350400000, "open": 1186.59, "high": 1188.29, "low": 1186.26, "close": 1187.47, "volume": 15.62236, "close_time": 1671353999999}, {"open_time": 1671354000000, "open": 1187.31, "high": 1187.31, "low": 1172.32, "close": 1177.82, "volume": 54.8481, "close_time": 1671357599999}, {"open_time": 1671357600000, "open": 1177.57, "high": 1181.78, "low": 1177.34, "close": 1180.23, "volume": 13.42241, "close_time": 1671361199999}, {"open_time": 1671361200000, "open": 1180.48, "high": 1184.2, "low": 1180.48, "close": 1181.76, "volume": 8.44465, "close_time": 1671364799999}, {"open_time": 1671364800000, "open": 1182.47, "high": 1183.4, "low": 1180.83, "close": 1181.43, "volume": 11.45433, "close_time": 1671368399999}, {"open_time": 1671368400000, "open": 1181.61, "high": 1181.63, "low": 1177.82, "close": 1178.41, "volume": 9.00869, "close_time": 1671371999999}, {"open_time": 1671372000000, "open": 1178.41, "high": 1179.09, "low": 1173.55, "close": 1175.96, "volume": 28.22575, "close_time": 1671375599999}, {"open_time": 1671375600000, "open": 1175.52, "high": 1176.11, "low": 1173.53, "close": 1174.58, "volume": 19.20017, "close_time": 1671379199999}, {"open_time": 1671379200000, "open": 1174.76, "high": 1177.95, "low": 1174.76, "close": 1177.57, "volume": 15.96467, "close_time": 1671382799999}, {"open_time": 1671382800000, "open": 1177.65, "high": 1178.23, "low": 1176.45, "close": 1178.12, "volume": 13.38598, "close_time": 1671386399999}, {"open_time": 1671386400000, "open": 1178.74, "high": 1190.38, "low": 1175.36, "close": 1179.32, "volume": 60.82567, "close_time": 1671389999999}, {"open_time": 1671390000000, "open": 1179.51, "high": 1183.57, "low": 1178.45, "close": 1183.26, "volume": 68.37001, "close_time": 1671393599999}, {"open_time": 1671393600000, "open": 1183.05, "high": 1186.57, "low": 1183.04, "close": 1185.4, "volume": 55.64569, "close_time": 1671397199999}, {"open_time": 1671397200000, "open": 1186.06, "high": 1186.83, "low": 1181.0, "close": 1182.6, "volume": 51.54244, "close_time": 1671400799999}, {"open_time": 1671400800000, "open": 1182.47, "high": 1194.2, "low": 1182.47, "close": 1187.76, "volume": 76.48156, "close_time": 1671404399999}, {"open_time": 1671404400000, "open": 1188.47, "high": 1194.31, "low": 1181.13, "close": 1182.98, "volume": 162.59822, "close_time": 1671407999999}, {"open_time": 1671408000000, "open": 1183.73, "high": 1194.78, "low": 1181.43, "close": 1190.15, "volume": 115.24377, "close_time": 1671411599999}, {"open_time": 1671411600000, "open": 1188.68, "high": 1194.66, "low": 1187.02, "close": 1190.26, "volume": 84.71234, "close_time": 1671415199999}, {"open_time": 1671415200000, "open": 1189.95, "high": 1190.07, "low": 1181.75, "close": 1183.6, "volume": 86.03592, "close_time": 1671418799999}, {"open_time": 1671418800000, "open": 1183.83, "high": 1184.51, "low": 1174.22, "close": 1179.36, "volume": 98.05721, "close_time": 1671422399999}, {"open_time": 1671422400000, "open": 1179.24, "high": 1183.87, "low": 1178.63, "close": 1182.47, "volume": 39.42995, "close_time": 1671425999999}, {"open_time": 1671426000000, "open": 1182.33, "high": 1182.36, "low": 1177.78, "close": 1178.57, "volume": 58.88149, "close_time": 1671429599999}, {"open_time": 1671429600000, "open": 1178.63, "high": 1182.14, "low": 1178.42, "close": 1182.14, "volume": 49.96153, "close_time": 1671433199999}, {"open_time": 1671433200000, "open": 1181.75, "high": 1181.96, "low": 1177.82, "close": 1179.63, "volume": 38.93287, "close_time": 1671436799999}, {"open_time": 1671436800000, "open": 1179.72, "high": 1183.84, "low": 1179.28, "close": 1183.2, "volume": 38.59589, "close_time": 1671440399999}, {"open_time": 1671440400000, "open": 1183.88, "high": 1185.53, "low": 1182.63, "close": 1184.04, "volume": 38.03757, "close_time": 1671443999999}, {"open_time": 1671444000000, "open": 1184.44, "high": 1187.9, "low": 1183.1, "close": 1186.2, "volume": 54.76538, "close_time": 1671447599999}, {"open_time": 1671447600000, "open": 1186.5, "high": 1186.75, "low": 1182.63, "close": 1183.03, "volume": 47.94243, "close_time": 1671451199999}, {"open_time": 1671451200000, "open": 1183.08, "high": 1188.03, "low": 1182.46, "close": 1186.3, "volume": 60.21068, "close_time": 1671454799999}, {"open_time": 1671454800000, "open": 1186.34, "high": 1188.16, "low": 1182.5, "close": 1182.63, "volume": 77.6691, "close_time": 1671458399999}, {"open_time": 1671458400000, "open": 1182.95, "high": 1189.49, "low": 1177.82, "close": 1186.13, "volume": 178.64396, "close_time": 1671461999999}, {"open_time": 1671462000000, "open": 1186.61, "high": 1188.15, "low": 1179.24, "close": 1179.72, "volume": 120.9363, "close_time": 1671465599999}, {"open_time": 1671465600000, "open": 1179.34, "high": 1181.97, "low": 1170.72, "close": 1175.79, "volume": 201.18141, "close_time": 1671469199999}, {"open_time": 1671469200000, "open": 1175.62, "high": 1176.62, "low": 1164.71, "close": 1173.17, "volume": 189.55877, "close_time": 1671472799999}, {"open_time": 1671472800000, "open": 1172.74, "high": 1177.94, "low": 1167.68, "close": 1169.44, "volume": 139.14301, "close_time": 1671476399999}, {"open_time": 1671476400000, "open": 1168.67, "high": 1174.22, "low": 1168.14, "close": 1171.62, "volume": 77.94499, "close_time": 1671479999999}, {"open_time": 1671480000000, "open": 1170.98, "high": 1177.13, "low": 1168.6, "close": 1176.33, "volume": 42.69512, "close_time": 1671483599999}, {"open_time": 1671483600000, "open": 1175.99, "high": 1181.16, "low": 1175.2, "close": 1175.88, "volume": 21.48998, "close_time": 1671487199999}, {"open_time": 1671487200000, "open": 1175.85, "high": 1176.02, "low": 1150.53, "close": 1162.52, "volume": 304.09391, "close_time": 1671490799999}, {"open_time": 1671490800000, "open": 1161.98, "high": 1169.44, "low": 1161.6, "close": 1167.77, "volume": 858.14901, "close_time": 1671494399999}, {"open_time": 1671494400000, "open": 1167.39, "high": 1174.89, "low": 1163.02, "close": 1171.83, "volume": 180.52079, "close_time": 1671497999999}, {"open_time": 1671498000000, "open": 1172.47, "high": 1191.5, "low": 1171.7, "close": 1186.17, "volume": 270.47574, "close_time": 1671501599999}, {"open_time": 1671501600000, "open": 1186.36, "high": 1197.06, "low": 1183.56, "close": 1193.14, "volume": 254.48072, "close_time": 1671505199999}, {"open_time": 1671505200000, "open": 1192.9, "high": 1198.42, "low": 1188.02, "close": 1192.11, "volume": 267.5096, "close_time": 1671508799999}, {"open_time": 1671508800000, "open": 1192.55, "high": 1214.51, "low": 1190.54, "close": 1208.39, "volume": 365.09418, "close_time": 1671512399999}, {"open_time": 1671512400000, "open": 1208.98, "high": 1210.9, "low": 1204.18, "close": 1208.32, "volume": 196.88389, "close_time": 1671515999999}, {"open_time": 1671516000000, "open": 1208.23, "high": 1213.79, "low": 1205.74, "close": 1212.71, "volume": 114.79473, "close_time": 1671519599999}, {"open_time": 1671519600000, "open": 1212.63, "high": 1213.41, "low": 1205.95, "close": 1208.37, "volume": 84.88268, "close_time": 1671523199999}, {"open_time": 1671523200000, "open": 1208.18, "high": 1211.98, "low": 1205.99, "close": 1210.73, "volume": 70.8705, "close_time": 1671526799999}, {"open_time": 1671526800000, "open": 1211.86, "high": 1211.88, "low": 1207.69, "close": 1210.75, "volume": 268.397, "close_time": 1671530399999}, {"open_time": 1671530400000, "open": 1211.32, "high": 1211.38, "low": 1208.67, "close": 1208.7, "volume": 612.53753, "close_time": 1671533999999}, {"open_time": 1671534000000, "open": 1208.71, "high": 1218.55, "low": 1207.97, "close": 1212.38, "volume": 146.09105, "close_time": 1671537599999}, {"open_time": 1671537600000, "open": 1212.48, "high": 1217.41, "low": 1212.0, "close": 1213.63, "volume": 81.4941, "close_time": 1671541199999}, {"open_time": 1671541200000, "open": 1213.85, "high": 1214.46, "low": 1209.05, "close": 1210.65, "volume": 59.94777, "close_time": 1671544799999}, {"open_time": 1671544800000, "open": 1210.83, "high": 1223.1, "low": 1204.45, "close": 1218.48, "volume": 270.91719, "close_time": 1671548399999}, {"open_time": 1671548400000, "open": 1217.78, "high": 1229.07, "low": 1213.29, "close": 1216.94, "volume": 309.47143, "close_time": 1671551999999}, {"open_time": 1671552000000, "open": 1217.52, "high": 1218.03, "low": 1205.61, "close": 1211.88, "volume": 137.23219, "close_time": 1671555599999}, {"open_time": 1671555600000, "open": 1212.74, "high": 1213.3, "low": 1208.91, "close": 1211.37, "volume": 38.2633, "close_time": 1671559199999}, {"open_time": 1671559200000, "open": 1211.78, "high": 1218.04, "low": 1209.43, "close": 1215.74, "volume": 59.29917, "close_time": 1671562799999}, {"open_time": 1671562800000, "open": 1216.15, "high": 1218.65, "low": 1214.93, "close": 1217.61, "volume": 318.02594, "close_time": 1671566399999}, {"open_time": 1671566400000, "open": 1217.59, "high": 1220.43, "low": 1211.96, "close": 1213.32, "volume": 94.09866, "close_time": 1671569999999}, {"open_time": 1671570000000, "open": 1213.88, "high": 1215.92, "low": 1212.5, "close": 1215.92, "volume": 15.0979, "close_time": 1671573599999}, {"open_time": 1671573600000, "open": 1215.25, "high": 1217.48, "low": 1213.48, "close": 1215.1, "volume": 44.65752, "close_time": 1671577199999}, {"open_time": 1671577200000, "open": 1216.14, "high": 1220.96, "low": 1216.14, "close": 1218.03, "volume": 42.03873, "close_time": 1671580799999}, {"open_time": 1671580800000, "open": 1216.79, "high": 1219.29, "low": 1207.15, "close": 1209.27, "volume": 171.49619, "close_time": 1671584399999}, {"open_time": 1671584400000, "open": 1209.28, "high": 1213.12, "low": 1208.07, "close": 1212.63, "volume": 98.29198, "close_time": 1671587999999}, {"open_time": 1671588000000, "open": 1211.99, "high": 1213.11, "low": 1209.2, "close": 1209.9, "volume": 49.71007, "close_time": 1671591599999}, {"open_time": 1671591600000, "open": 1210.38, "high": 1211.23, "low": 1205.89, "close": 1210.66, "volume": 74.90641, "close_time": 1671595199999}, {"open_time": 1671595200000, "open": 1210.37, "high": 1210.64, "low": 1205.84, "close": 1206.7, "volume": 124.40204, "close_time": 1671598799999}, {"open_time": 1671598800000, "open": 1206.97, "high": 1212.77, "low": 1203.07, "close": 1211.46, "volume": 124.81808, "close_time": 1671602399999}, {"open_time": 1671602400000, "open": 1211.13, "high": 1213.26, "low": 1210.02, "close": 1211.38, "volume": 47.27388, "close_time": 1671605999999}, {"open_time": 1671606000000, "open": 1211.45, "high": 1213.97, "low": 1210.68, "close": 1211.13, "volume": 62.26875, "close_time": 1671609599999}, {"open_time": 1671609600000, "open": 1210.65, "high": 1219.14, "low": 1207.65, "close": 1215.08, "volume": 452.36706, "close_time": 1671613199999}, {"open_time": 1671613200000, "open": 1215.15, "high": 1217.34, "low": 1213.57, "close": 1215.66, "volume": 74.64073, "close_time": 1671616799999}, {"open_time": 1671616800000, "open": 1215.4, "high": 1218.8, "low": 1214.6, "close": 1217.06, "volume": 54.15959, "close_time": 1671620399999}, {"open_time": 1671620400000, "open": 1216.56, "high": 1218.03, "low": 1213.67, "close": 1216.8, "volume": 44.47988, "close_time": 1671623999999}, {"open_time": 1671624000000, "open": 1217.18, "high": 1217.34, "low": 1213.03, "close": 1213.61, "volume": 46.43248, "close_time": 1671627599999}, {"open_time": 1671627600000, "open": 1213.51, "high": 1216.13, "low": 1209.95, "close": 1214.96, "volume": 66.33633, "close_time": 1671631199999}, {"open_time": 1671631200000, "open": 1214.77, "high": 1222.98, "low": 1206.19, "close": 1211.88, "volume": 234.87181, "close_time": 1671634799999}, {"open_time": 1671634800000, "open": 1211.99, "high": 1216.07, "low": 1209.42, "close": 1215.53, "volume": 158.90944, "close_time": 1671638399999}, {"open_time": 1671638400000, "open": 1215.5, "high": 1216.07, "low": 1208.91, "close": 1208.91, "volume": 101.20585, "close_time": 1671641999999}, {"open_time": 1671642000000, "open": 1208.9, "high": 1211.75, "low": 1207.39, "close": 1211.47, "volume": 55.7897, "close_time": 1671645599999}, {"open_time": 1671645600000, "open": 1211.21, "high": 1212.63, "low": 1209.18, "close": 1209.91, "volume": 54.21256, "close_time": 1671649199999}, {"open_time": 1671649200000, "open": 1209.54, "high": 1211.88, "low": 1206.81, "close": 1208.76, "volume": 52.77728, "close_time": 1671652799999}, {"open_time": 1671652800000, "open": 1208.44, "high": 1209.99, "low": 1207.36, "close": 1209.16, "volume": 45.17304, "close_time": 1671656399999}, {"open_time": 1671656400000, "open": 1210.07, "high": 1212.58, "low": 1209.42, "close": 1211.62, "volume": 24.31222, "close_time": 1671659999999}, {"open_time": 1671660000000, "open": 1211.72, "high": 1211.77, "low": 1209.31, "close": 1209.78, "volume": 37.36623, "close_time": 1671663599999}, {"open_time": 1671663600000, "open": 1209.42, "high": 1214.97, "low": 1208.52, "close": 1213.83, "volume": 238.99689, "close_time": 1671667199999}, {"open_time": 1671667200000, "open": 1213.34, "high": 1217.47, "low": 1211.79, "close": 1216.84, "volume": 243.40225, "close_time": 1671670799999}, {"open_time": 1671670800000, "open": 1217.79, "high": 1218.12, "low": 1212.28, "close": 1212.49, "volume": 132.21927, "close_time": 1671674399999}, {"open_time": 1671674400000, "open": 1212.57, "high": 1214.62, "low": 1211.68, "close": 1214.47, "volume": 66.65679, "close_time": 1671677999999}, {"open_time": 1671678000000, "open": 1214.6, "high": 1215.57, "low": 1213.37, "close": 1214.6, "volume": 79.1209, "close_time": 1671681599999}, {"open_time": 1671681600000, "open": 1214.62, "high": 1214.8, "low": 1210.88, "close": 1211.83, "volume": 112.34897, "close_time": 1671685199999}, {"open_time": 1671685200000, "open": 1211.92, "high": 1212.33, "low": 1209.95, "close": 1210.94, "volume": 168.53846, "close_time": 1671688799999}, {"open_time": 1671688800000, "open": 1211.0, "high": 1212.19, "low": 1209.78, "close": 1211.17, "volume": 79.28319, "close_time": 1671692399999}, {"open_time": 1671692400000, "open": 1210.81, "high": 1213.97, "low": 1209.52, "close": 1213.97, "volume": 62.00578, "close_time": 1671695999999}, {"open_time": 1671696000000, "open": 1214.02, "high": 1218.0, "low": 1212.2, "close": 1215.03, "volume": 477.73794, "close_time": 1671699599999}, {"open_time": 1671699600000, "open": 1215.44, "high": 1221.0, "low": 1214.08, "close": 1218.23, "volume": 668.83293, "close_time": 1671703199999}, {"open_time": 1671703200000, "open": 1218.22, "high": 1220.51, "low": 1216.68, "close": 1217.0, "volume": 72.82415, "close_time": 1671706799999}, {"open_time": 1671706800000, "open": 1216.93, "high": 1219.27, "low": 1214.78, "close": 1217.17, "volume": 121.16874, "close_time": 1671710399999}, {"open_time": 1671710400000, "open": 1217.63, "high": 1218.64, "low": 1214.8, "close": 1215.26, "volume": 117.07349, "close_time": 1671713999999}, {"open_time": 1671714000000, "open": 1214.93, "high": 1215.85, "low": 1207.98, "close": 1209.99, "volume": 275.33139, "close_time": 1671717599999}, {"open_time": 1671717600000, "open": 1209.91, "high": 1211.51, "low": 1190.93, "close": 1192.98, "volume": 674.65474, "close_time": 1671721199999}, {"open_time": 1671721200000, "open": 1192.36, "high": 1192.36, "low": 1184.46, "close": 1187.03, "volume": 471.58432, "close_time": 1671724799999}, {"open_time": 1671724800000, "open": 1186.46, "high": 1191.11, "low": 1185.45, "close": 1190.86, "volume": 186.2995, "close_time": 1671728399999}, {"open_time": 1671728400000, "open": 1190.75, "high": 1191.77, "low": 1182.83, "close": 1187.09, "volume": 215.50938, "close_time": 1671731999999}, {"open_time": 1671732000000, "open": 1186.98, "high": 1191.05, "low": 1185.69, "close": 1189.2, "volume": 152.82952, "close_time": 1671735599999}, {"open_time": 1671735600000, "open": 1189.59, "high": 1194.78, "low": 1188.45, "close": 1194.51, "volume": 222.86336, "close_time": 1671739199999}, {"open_time": 1671739200000, "open": 1195.01, "high": 1235.24, "low": 1193.91, "close": 1217.14, "volume": 763.41239, "close_time": 1671742799999}, {"open_time": 1671742800000, "open": 1217.7, "high": 1218.42, "low": 1214.09, "close": 1215.31, "volume": 180.35733, "close_time": 1671746399999}, {"open_time": 1671746400000, "open": 1215.65, "high": 1219.2, "low": 1213.67, "close": 1215.5, "volume": 150.1385, "close_time": 1671749999999}, {"open_time": 1671750000000, "open": 1216.23, "high": 1218.5, "low": 1215.12, "close": 1217.85, "volume": 97.05711, "close_time": 1671753599999}, {"open_time": 1671753600000, "open": 1218.02, "high": 1218.94, "low": 1214.91, "close": 1215.47, "volume": 103.38126, "close_time": 1671757199999}, {"open_time": 1671757200000, "open": 1215.67, "high": 1217.25, "low": 1214.54, "close": 1217.23, "volume": 85.90468, "close_time": 1671760799999}, {"open_time": 1671760800000, "open": 1217.25, "high": 1227.99, "low": 1215.57, "close": 1224.26, "volume": 221.23259, "close_time": 1671764399999}, {"open_time": 1671764400000, "open": 1224.81, "high": 1229.22, "low": 1221.95, "close": 1223.57, "volume": 114.66586, "close_time": 1671767999999}, {"open_time": 1671768000000, "open": 1224.38, "high": 1224.54, "low": 1220.98, "close": 1223.28, "volume": 154.8071, "close_time": 1671771599999}, {"open_time": 1671771600000, "open": 1223.28, "high": 1225.05, "low": 1220.41, "close": 1221.26, "volume": 78.51125, "close_time": 1671775199999}, {"open_time": 1671775200000, "open": 1221.35, "high": 1222.4, "low": 1219.68, "close": 1221.13, "volume": 101.13027, "close_time": 1671778799999}, {"open_time": 1671778800000, "open": 1220.86, "high": 1222.77, "low": 1220.51, "close": 1221.95, "volume": 132.96721, "close_time": 1671782399999}, {"open_time": 1671782400000, "open": 1221.82, "high": 1222.18, "low": 1215.94, "close": 1218.09, "volume": 137.92459, "close_time": 1671785999999}, {"open_time": 1671786000000, "open": 1218.56, "high": 1219.79, "low": 1217.27, "close": 1219.59, "volume": 815.23518, "close_time": 1671789599999}, {"open_time": 1671789600000, "open": 1219.69, "high": 1226.61, "low": 1219.37, "close": 1224.64, "volume": 89.92278, "close_time": 1671793199999}, {"open_time": 1671793200000, "open": 1224.64, "high": 1224.98, "low": 1222.27, "close": 1222.92, "volume": 49.4475, "close_time": 1671796799999}, {"open_time": 1671796800000, "open": 1223.32, "high": 1224.7, "low": 1221.75, "close": 1224.59, "volume": 28.42994, "close_time": 1671800399999}, {"open_time": 1671800400000, "open": 1224.89, "high": 1230.72, "low": 1214.35, "close": 1220.94, "volume": 1510.93446, "close_time": 1671803999999}, {"open_time": 1671804000000, "open": 1220.9, "high": 1222.26, "low": 1212.88, "close": 1215.34, "volume": 343.68686, "close_time": 1671807599999}, {"open_time": 1671807600000, "open": 1215.53, "high": 1224.23, "low": 1214.34, "close": 1219.11, "volume": 189.90509, "close_time": 1671811199999}, {"open_time": 1671811200000, "open": 1218.45, "high": 1219.73, "low": 1216.09, "close": 1217.47, "volume": 112.1261, "close_time": 1671814799999}, {"open_time": 1671814800000, "open": 1218.03, "high": 1220.0, "low": 1216.67, "close": 1219.3, "volume": 51.35237, "close_time": 1671818399999}, {"open_time": 1671818400000, "open": 1218.54, "high": 1221.18, "low": 1217.41, "close": 1218.59, "volume": 52.93899, "close_time": 1671821999999}, {"open_time": 1671822000000, "open": 1218.29, "high": 1220.51, "low": 1217.89, "close": 1219.97, "volume": 46.7108, "close_time": 1671825599999}, {"open_time": 1671825600000, "open": 1220.38, "high": 1220.92, "low": 1217.55, "close": 1218.76, "volume": 138.16463, "close_time": 1671829199999}, {"open_time": 1671829200000, "open": 1219.72, "high": 1222.24, "low": 1218.03, "close": 1222.12, "volume": 48.44126, "close_time": 1671832799999}, {"open_time": 1671832800000, "open": 1221.63, "high": 1221.63, "low": 1217.37, "close": 1218.62, "volume": 38.73934, "close_time": 1671836399999}, {"open_time": 1671836400000, "open": 1218.87, "high": 1220.95, "low": 1218.21, "close": 1220.2, "volume": 71.8329, "close_time": 1671839999999}, {"open_time": 1671840000000, "open": 1219.91, "high": 1221.3, "low": 1219.27, "close": 1219.27, "volume": 95.52009, "close_time": 1671843599999}, {"open_time": 1671843600000, "open": 1219.05, "high": 1219.88, "low": 1215.85, "close": 1215.85, "volume": 78.75472, "close_time": 1671847199999}, {"open_time": 1671847200000, "open": 1216.04, "high": 1217.62, "low": 1215.24, "close": 1216.78, "volume": 81.00613, "close_time": 1671850799999}, {"open_time": 1671850800000, "open": 1216.72, "high": 1219.1, "low": 1216.57, "close": 1218.99, "volume": 43.74902, "close_time": 1671854399999}, {"open_time": 1671854400000, "open": 1218.97, "high": 1219.1, "low": 1217.36, "close": 1217.61, "volume": 59.09374, "close_time": 1671857999999}, {"open_time": 1671858000000, "open": 1217.34, "high": 1217.97, "low": 1215.18, "close": 1217.21, "volume": 44.12938, "close_time": 1671861599999}, {"open_time": 1671861600000, "open": 1216.65, "high": 1217.09, "low": 1214.91, "close": 1216.91, "volume": 34.91122, "close_time": 1671865199999}, {"open_time": 1671865200000, "open": 1216.72, "high": 1220.9, "low": 1216.72, "close": 1220.28, "volume": 135.8768, "close_time": 1671868799999}, {"open_time": 1671868800000, "open": 1220.32, "high": 1220.58, "low": 1217.76, "close": 1218.06, "volume": 62.59935, "close_time": 1671872399999}, {"open_time": 1671872400000, "open": 1218.25, "high": 1219.18, "low": 1216.77, "close": 1218.29, "volume": 111.05242, "close_time": 1671875999999}, {"open_time": 1671876000000, "open": 1218.54, "high": 1218.94, "low": 1217.94, "close": 1218.18, "volume": 12.18009, "close_time": 1671879599999}, {"open_time": 1671879600000, "open": 1218.32, "high": 1220.06, "low": 1218.32, "close": 1219.39, "volume": 54.13583, "close_time": 1671883199999}, {"open_time": 1671883200000, "open": 1219.21, "high": 1219.65, "low": 1217.71, "close": 1217.77, "volume": 71.85309, "close_time": 1671886799999}, {"open_time": 1671886800000, "open": 1217.93, "high": 1219.35, "low": 1217.82, "close": 1217.98, "volume": 24.33107, "close_time": 1671890399999}, {"open_time": 1671890400000, "open": 1218.09, "high": 1219.37, "low": 1217.53, "close": 1218.42, "volume": 79.9455, "close_time": 1671893999999}, {"open_time": 1671894000000, "open": 1218.18, "high": 1219.5, "low": 1218.03, "close": 1218.93, "volume": 44.3238, "close_time": 1671897599999}, {"open_time": 1671897600000, "open": 1218.95, "high": 1219.48, "low": 1217.46, "close": 1218.77, "volume": 57.63746, "close_time": 1671901199999}, {"open_time": 1671901200000, "open": 1218.7, "high": 1220.12, "low": 1218.58, "close": 1219.59, "volume": 57.48066, "close_time": 1671904799999}, {"open_time": 1671904800000, "open": 1220.01, "high": 1222.02, "low": 1219.78, "close": 1221.75, "volume": 69.7444, "close_time": 1671908399999}, {"open_time": 1671908400000, "open": 1221.85, "high": 1227.0, "low": 1221.76, "close": 1223.49, "volume": 469.93575, "close_time": 1671911999999}, {"open_time": 1671912000000, "open": 1223.51, "high": 1223.92, "low": 1221.15, "close": 1221.28, "volume": 605.98928, "close_time": 1671915599999}, {"open_time": 1671915600000, "open": 1221.27, "high": 1222.36, "low": 1217.83, "close": 1218.76, "volume": 91.98144, "close_time": 1671919199999}, {"open_time": 1671919200000, "open": 1218.03, "high": 1219.99, "low": 1217.52, "close": 1218.38, "volume": 57.85426, "close_time": 1671922799999}, {"open_time": 1671922800000, "open": 1218.8, "high": 1222.01, "low": 1217.71, "close": 1220.63, "volume": 99.44778, "close_time": 1671926399999}, {"open_time": 1671926400000, "open": 1220.61, "high": 1221.85, "low": 1219.74, "close": 1221.59, "volume": 61.44398, "close_time": 1671929999999}, {"open_time": 1671930000000, "open": 1221.62, "high": 1224.12, "low": 1221.62, "close": 1221.75, "volume": 100.90646, "close_time": 1671933599999}, {"open_time": 1671933600000, "open": 1221.63, "high": 1222.2, "low": 1219.81, "close": 1219.88, "volume": 50.38461, "close_time": 1671937199999}, {"open_time": 1671937200000, "open": 1220.12, "high": 1222.17, "low": 1219.98, "close": 1221.18, "volume": 20.94151, "close_time": 1671940799999}, {"open_time": 1671940800000, "open": 1221.03, "high": 1221.03, "low": 1218.76, "close": 1219.22, "volume": 36.16017, "close_time": 1671944399999}, {"open_time": 1671944400000, "open": 1218.62, "high": 1219.27, "low": 1216.0, "close": 1218.67, "volume": 241.85827, "close_time": 1671947999999}, {"open_time": 1671948000000, "open": 1218.34, "high": 1219.37, "low": 1218.13, "close": 1218.82, "volume": 21.04298, "close_time": 1671951599999}, {"open_time": 1671951600000, "open": 1218.92, "high": 1220.87, "low": 1217.84, "close": 1219.76, "volume": 48.67076, "close_time": 1671955199999}, {"open_time": 1671955200000, "open": 1219.77, "high": 1220.57, "low": 1219.51, "close": 1220.33, "volume": 37.08496, "close_time": 1671958799999}, {"open_time": 1671958800000, "open": 1220.13, "high": 1222.25, "low": 1220.13, "close": 1221.77, "volume": 47.5538, "close_time": 1671962399999}, {"open_time": 1671962400000, "open": 1221.29, "high": 1221.29, "low": 1218.33, "close": 1218.64, "volume": 24.33325, "close_time": 1671965999999}, {"open_time": 1671966000000, "open": 1218.66, "high": 1219.34, "low": 1217.41, "close": 1217.76, "volume": 70.26288, "close_time": 1671969599999}, {"open_time": 1671969600000, "open": 1217.2, "high": 1219.06, "low": 1217.0, "close": 1218.6, "volume": 138.90062, "close_time": 1671973199999}, {"open_time": 1671973200000, "open": 1218.74, "high": 1218.74, "low": 1217.36, "close": 1218.03, "volume": 22.81612, "close_time": 1671976799999}, {"open_time": 1671976800000, "open": 1218.12, "high": 1218.42, "low": 1200.0, "close": 1214.64, "volume": 858.28967, "close_time": 1671980399999}, {"open_time": 1671980400000, "open": 1214.63, "high": 1217.9, "low": 1209.95, "close": 1211.02, "volume": 199.61758, "close_time": 1671983999999}, {"open_time": 1671984000000, "open": 1210.66, "high": 1212.6, "low": 1207.63, "close": 1211.92, "volume": 157.75567, "close_time": 1671987599999}, {"open_time": 1671987600000, "open": 1211.56, "high": 1212.28, "low": 1209.42, "close": 1209.42, "volume": 128.76021, "close_time": 1671991199999}, {"open_time": 1671991200000, "open": 1209.4, "high": 1210.72, "low": 1208.19, "close": 1208.9, "volume": 56.94602, "close_time": 1671994799999}, {"open_time": 1671994800000, "open": 1208.51, "high": 1209.54, "low": 1196.48, "close": 1209.38, "volume": 516.58083, "close_time": 1671998399999}, {"open_time": 1671998400000, "open": 1209.14, "high": 1209.51, "low": 1204.03, "close": 1206.26, "volume": 417.60382, "close_time": 1672001999999}, {"open_time": 1672002000000, "open": 1206.05, "high": 1224.33, "low": 1205.95, "close": 1219.27, "volume": 541.61061, "close_time": 1672005599999}, {"open_time": 1672005600000, "open": 1219.18, "high": 1222.43, "low": 1216.32, "close": 1217.53, "volume": 142.1535, "close_time": 1672009199999}, {"open_time": 1672009200000, "open": 1217.44, "high": 1219.36, "low": 1216.0, "close": 1218.8, "volume": 113.3985, "close_time": 1672012799999}, {"open_time": 1672012800000, "open": 1219.32, "high": 1219.66, "low": 1216.76, "close": 1218.47, "volume": 88.00067, "close_time": 1672016399999}, {"open_time": 1672016400000, "open": 1218.33, "high": 1222.29, "low": 1217.48, "close": 1221.04, "volume": 113.63205, "close_time": 1672019999999}, {"open_time": 1672020000000, "open": 1221.65, "high": 1223.72, "low": 1219.81, "close": 1221.91, "volume": 111.54036, "close_time": 1672023599999}, {"open_time": 1672023600000, "open": 1222.35, "high": 1222.62, "low": 1219.55, "close": 1221.0, "volume": 59.54238, "close_time": 1672027199999}, {"open_time": 1672027200000, "open": 1221.11, "high": 1223.1, "low": 1219.49, "close": 1220.75, "volume": 78.02224, "close_time": 1672030799999}, {"open_time": 1672030800000, "open": 1220.83, "high": 1222.44, "low": 1219.9, "close": 1220.36, "volume": 39.25691, "close_time": 1672034399999}, {"open_time": 1672034400000, "open": 1220.03, "high": 1220.67, "low": 1218.0, "close": 1219.38, "volume": 62.17401, "close_time": 1672037999999}, {"open_time": 1672038000000, "open": 1219.28, "high": 1221.08, "low": 1218.82, "close": 1220.76, "volume": 60.51576, "close_time": 1672041599999}, {"open_time": 1672041600000, "open": 1220.89, "high": 1220.89, "low": 1218.42, "close": 1219.51, "volume": 71.46688, "close_time": 1672045199999}, {"open_time": 1672045200000, "open": 1219.06, "high": 1220.99, "low": 1218.94, "close": 1220.26, "volume": 19.69158, "close_time": 1672048799999}, {"open_time": 1672048800000, "open": 1219.59, "high": 1222.12, "low": 1218.68, "close": 1218.84, "volume": 601.86087, "close_time": 1672052399999}, {"open_time": 1672052400000, "open": 1218.66, "high": 1221.24, "low": 1218.56, "close": 1220.17, "volume": 96.11118, "close_time": 1672055999999}, {"open_time": 1672056000000, "open": 1220.32, "high": 1220.65, "low": 1218.96, "close": 1219.31, "volume": 59.92266, "close_time": 1672059599999}, {"open_time": 1672059600000, "open": 1219.65, "high": 1219.65, "low": 1212.04, "close": 1215.8, "volume": 264.63441, "close_time": 1672063199999}, {"open_time": 1672063200000, "open": 1215.64, "high": 1216.92, "low": 1214.34, "close": 1216.51, "volume": 113.18216, "close_time": 1672066799999}, {"open_time": 1672066800000, "open": 1216.77, "high": 1216.79, "low": 1213.44, "close": 1215.29, "volume": 172.78211, "close_time": 1672070399999}, {"open_time": 1672070400000, "open": 1215.07, "high": 1217.24, "low": 1213.75, "close": 1216.63, "volume": 96.46101, "close_time": 1672073999999}, {"open_time": 1672074000000, "open": 1216.1, "high": 1216.1, "low": 1213.79, "close": 1214.9, "volume": 127.26173, "close_time": 1672077599999}, {"open_time": 1672077600000, "open": 1214.85, "high": 1215.34, "low": 1212.71, "close": 1213.85, "volume": 71.51155, "close_time": 1672081199999}, {"open_time": 1672081200000, "open": 1213.64, "high": 1220.42, "low": 1213.56, "close": 1217.58, "volume": 149.95294, "close_time": 1672084799999}, {"open_time": 1672084800000, "open": 1218.01, "high": 1218.38, "low": 1216.6, "close": 1217.56, "volume": 110.63791, "close_time": 1672088399999}, {"open_time": 1672088400000, "open": 1217.36, "high": 1219.47, "low": 1215.57, "close": 1217.01, "volume": 137.70282, "close_time": 1672091999999}, {"open_time": 1672092000000, "open": 1216.66, "high": 1219.06, "low": 1216.39, "close": 1218.34, "volume": 46.16442, "close_time": 1672095599999}, {"open_time": 1672095600000, "open": 1219.01, "high": 1231.02, "low": 1216.8, "close": 1228.16, "volume": 548.55222, "close_time": 1672099199999}, {"open_time": 1672099200000, "open": 1228.48, "high": 1233.49, "low": 1222.1, "close": 1224.17, "volume": 561.52658, "close_time": 1672102799999}, {"open_time": 1672102800000, "open": 1225.47, "high": 1226.16, "low": 1222.01, "close": 1222.66, "volume": 259.8528, "close_time": 1672106399999}, {"open_time": 1672106400000, "open": 1223.19, "high": 1225.23, "low": 1222.93, "close": 1224.53, "volume": 175.29077, "close_time": 1672109999999}, {"open_time": 1672110000000, "open": 1224.45, "high": 1224.45, "low": 1221.55, "close": 1223.71, "volume": 122.58854, "close_time": 1672113599999}, {"open_time": 1672113600000, "open": 1223.58, "high": 1224.23, "low": 1222.36, "close": 1223.98, "volume": 57.4165, "close_time": 1672117199999}, {"open_time": 1672117200000, "open": 1224.35, "high": 1224.65, "low": 1222.51, "close": 1222.94, "volume": 90.25656, "close_time": 1672120799999}, {"open_time": 1672120800000, "open": 1222.95, "high": 1224.31, "low": 1221.75, "close": 1224.25, "volume": 73.31051, "close_time": 1672124399999}, {"open_time": 1672124400000, "open": 1223.7, "high": 1224.1, "low": 1220.81, "close": 1222.09, "volume": 126.91841, "close_time": 1672127999999}, {"open_time": 1672128000000, "open": 1222.06, "high": 1222.06, "low": 1216.32, "close": 1217.41, "volume": 381.41941, "close_time": 1672131599999}, {"open_time": 1672131600000, "open": 1216.95, "high": 1222.27, "low": 1216.36, "close": 1221.74, "volume": 111.40298, "close_time": 1672135199999}, {"open_time": 1672135200000, "open": 1222.45, "high": 1223.19, "low": 1220.23, "close": 1221.54, "volume": 108.64463, "close_time": 1672138799999}, {"open_time": 1672138800000, "open": 1221.24, "high": 1221.54, "low": 1216.95, "close": 1219.35, "volume": 157.68017, "close_time": 1672142399999}, {"open_time": 1672142400000, "open": 1219.07, "high": 1219.61, "low": 1215.57, "close": 1217.2, "volume": 117.20265, "close_time": 1672145999999}, {"open_time": 1672146000000, "open": 1217.12, "high": 1218.9, "low": 1215.0, "close": 1217.53, "volume": 83.05413, "close_time": 1672149599999}, {"open_time": 1672149600000, "open": 1217.39, "high": 1218.89, "low": 1208.19, "close": 1210.41, "volume": 1160.48597, "close_time": 1672153199999}, {"open_time": 1672153200000, "open": 1210.09, "high": 1218.15, "low": 1206.68, "close": 1211.55, "volume": 497.15112, "close_time": 1672156799999}, {"open_time": 1672156800000, "open": 1211.26, "high": 1212.97, "low": 1209.04, "close": 1210.61, "volume": 140.29867, "close_time": 1672160399999}, {"open_time": 1672160400000, "open": 1210.22, "high": 1212.28, "low": 1201.35, "close": 1207.86, "volume": 195.23713, "close_time": 1672163999999}, {"open_time": 1672164000000, "open": 1207.21, "high": 1208.26, "low": 1205.35, "close": 1206.12, "volume": 280.65085, "close_time": 1672167599999}, {"open_time": 1672167600000, "open": 1206.34, "high": 1210.93, "low": 1205.54, "close": 1210.54, "volume": 269.03522, "close_time": 1672171199999}, {"open_time": 1672171200000, "open": 1211.06, "high": 1212.13, "low": 1208.91, "close": 1209.75, "volume": 101.58879, "close_time": 1672174799999}, {"open_time": 1672174800000, "open": 1209.9, "high": 1211.97, "low": 1208.3, "close": 1211.01, "volume": 69.78654, "close_time": 1672178399999}, {"open_time": 1672178400000, "open": 1211.41, "high": 1214.34, "low": 1210.91, "close": 1211.58, "volume": 61.68448, "close_time": 1672181999999}, {"open_time": 1672182000000, "open": 1211.47, "high": 1213.73, "low": 1210.65, "close": 1211.86, "volume": 132.69729, "close_time": 1672185599999}, {"open_time": 1672185600000, "open": 1211.76, "high": 1212.83, "low": 1206.36, "close": 1208.36, "volume": 314.77395, "close_time": 1672189199999}, {"open_time": 1672189200000, "open": 1208.21, "high": 1215.73, "low": 1204.2, "close": 1209.07, "volume": 328.70565, "close_time": 1672192799999}, {"open_time": 1672192800000, "open": 1209.03, "high": 1210.86, "low": 1205.86, "close": 1206.24, "volume": 161.16453, "close_time": 1672196399999}, {"open_time": 1672196400000, "open": 1206.18, "high": 1206.51, "low": 1187.73, "close": 1197.77, "volume": 637.63939, "close_time": 1672199999999}, {"open_time": 1672200000000, "open": 1198.11, "high": 1199.64, "low": 1196.29, "close": 1197.69, "volume": 134.93943, "close_time": 1672203599999}, {"open_time": 1672203600000, "open": 1197.41, "high": 1198.28, "low": 1188.37, "close": 1191.11, "volume": 259.75739, "close_time": 1672207199999}, {"open_time": 1672207200000, "open": 1191.12, "high": 1194.49, "low": 1189.89, "close": 1193.98, "volume": 226.59844, "close_time": 1672210799999}, {"open_time": 1672210800000, "open": 1193.88, "high": 1196.54, "low": 1193.85, "close": 1194.38, "volume": 117.09847, "close_time": 1672214399999}, {"open_time": 1672214400000, "open": 1194.64, "high": 1197.2, "low": 1193.82, "close": 1194.68, "volume": 138.55622, "close_time": 1672217999999}, {"open_time": 1672218000000, "open": 1194.57, "high": 1198.5, "low": 1193.74, "close": 1195.8, "volume": 158.18283, "close_time": 1672221599999}, {"open_time": 1672221600000, "open": 1195.74, "high": 1198.25, "low": 1194.76, "close": 1196.46, "volume": 164.07046, "close_time": 1672225199999}, {"open_time": 1672225200000, "open": 1196.29, "high": 1198.0, "low": 1194.94, "close": 1196.06, "volume": 125.74979, "close_time": 1672228799999}, {"open_time": 1672228800000, "open": 1195.91, "high": 1197.24, "low": 1192.92, "close": 1194.03, "volume": 233.60649, "close_time": 1672232399999}, {"open_time": 1672232400000, "open": 1193.97, "high": 1196.58, "low": 1192.48, "close": 1195.26, "volume": 150.65943, "close_time": 1672235999999}, {"open_time": 1672236000000, "open": 1195.02, "high": 1207.81, "low": 1191.0, "close": 1204.58, "volume": 846.23197, "close_time": 1672239599999}, {"open_time": 1672239600000, "open": 1204.94, "high": 1208.19, "low": 1186.26, "close": 1189.45, "volume": 708.53084, "close_time": 1672243199999}, {"open_time": 1672243200000, "open": 1189.21, "high": 1194.32, "low": 1187.99, "close": 1193.22, "volume": 214.15308, "close_time": 1672246799999}, {"open_time": 1672246800000, "open": 1192.91, "high": 1197.58, "low": 1191.11, "close": 1197.39, "volume": 184.13454, "close_time": 1672250399999}, {"open_time": 1672250400000, "open": 1197.09, "high": 1201.3, "low": 1196.48, "close": 1197.11, "volume": 155.19004, "close_time": 1672253999999}, {"open_time": 1672254000000, "open": 1197.39, "high": 1198.27, "low": 1192.41, "close": 1193.13, "volume": 196.2426, "close_time": 1672257599999}, {"open_time": 1672257600000, "open": 1193.68, "high": 1195.2, "low": 1191.67, "close": 1194.67, "volume": 147.92441, "close_time": 1672261199999}, {"open_time": 1672261200000, "open": 1194.59, "high": 1194.84, "low": 1181.9, "close": 1187.72, "volume": 715.42633, "close_time": 1672264799999}, {"open_time": 1672264800000, "open": 1187.36, "high": 1188.89, "low": 1184.2, "close": 1185.95, "volume": 88.6377, "close_time": 1672268399999}, {"open_time": 1672268400000, "open": 1186.74, "high": 1191.62, "low": 1184.53, "close": 1189.89, "volume": 172.64546, "close_time": 1672271999999}, {"open_time": 1672272000000, "open": 1190.57, "high": 1195.46, "low": 1188.48, "close": 1193.72, "volume": 446.08659, "close_time": 1672275599999}, {"open_time": 1672275600000, "open": 1194.34, "high": 1194.76, "low": 1190.69, "close": 1191.37, "volume": 165.66103, "close_time": 1672279199999}, {"open_time": 1672279200000, "open": 1191.79, "high": 1192.06, "low": 1186.64, "close": 1191.52, "volume": 300.34815, "close_time": 1672282799999}, {"open_time": 1672282800000, "open": 1191.6, "high": 1194.69, "low": 1190.05, "close": 1194.69, "volume": 152.00601, "close_time": 1672286399999}, {"open_time": 1672286400000, "open": 1194.5, "high": 1197.76, "low": 1193.29, "close": 1195.6, "volume": 236.95277, "close_time": 1672289999999}, {"open_time": 1672290000000, "open": 1195.45, "high": 1196.05, "low": 1192.87, "close": 1195.38, "volume": 141.50385, "close_time": 1672293599999}, {"open_time": 1672293600000, "open": 1195.46, "high": 1195.52, "low": 1192.95, "close": 1194.03, "volume": 54.74403, "close_time": 1672297199999}, {"open_time": 1672297200000, "open": 1193.68, "high": 1195.0, "low": 1192.14, "close": 1194.52, "volume": 127.61274, "close_time": 1672300799999}, {"open_time": 1672300800000, "open": 1194.94, "high": 1195.48, "low": 1190.33, "close": 1192.07, "volume": 177.2204, "close_time": 1672304399999}, {"open_time": 1672304400000, "open": 1192.09, "high": 1202.98, "low": 1192.09, "close": 1199.02, "volume": 274.8334, "close_time": 1672307999999}, {"open_time": 1672308000000, "open": 1199.66, "high": 1200.77, "low": 1197.02, "close": 1199.42, "volume": 103.7576, "close_time": 1672311599999}, {"open_time": 1672311600000, "open": 1199.64, "high": 1202.72, "low": 1198.61, "close": 1198.61, "volume": 98.95567, "close_time": 1672315199999}, {"open_time": 1672315200000, "open": 1199.27, "high": 1201.32, "low": 1197.76, "close": 1199.4, "volume": 79.72607, "close_time": 1672318799999}, {"open_time": 1672318800000, "open": 1199.28, "high": 1205.56, "low": 1198.56, "close": 1200.66, "volume": 315.46321, "close_time": 1672322399999}, {"open_time": 1672322400000, "open": 1200.66, "high": 1205.29, "low": 1199.6, "close": 1202.17, "volume": 278.44248, "close_time": 1672325999999}, {"open_time": 1672326000000, "open": 1202.27, "high": 1206.59, "low": 1201.0, "close": 1201.0, "volume": 236.99116, "close_time": 1672329599999}, {"open_time": 1672329600000, "open": 1201.17, "high": 1202.78, "low": 1198.84, "close": 1201.08, "volume": 116.95484, "close_time": 1672333199999}, {"open_time": 1672333200000, "open": 1201.04, "high": 1201.6, "low": 1195.23, "close": 1197.58, "volume": 120.09256, "close_time": 1672336799999}, {"open_time": 1672336800000, "open": 1197.74, "high": 1200.82, "low": 1195.78, "close": 1200.82, "volume": 71.91488, "close_time": 1672340399999}, {"open_time": 1672340400000, "open": 1200.71, "high": 1202.22, "low": 1196.13, "close": 1198.54, "volume": 113.33782, "close_time": 1672343999999}, {"open_time": 1672344000000, "open": 1198.57, "high": 1199.37, "low": 1191.82, "close": 1196.3, "volume": 221.4816, "close_time": 1672347599999}, {"open_time": 1672347600000, "open": 1196.26, "high": 1197.29, "low": 1194.07, "close": 1195.48, "volume": 170.75578, "close_time": 1672351199999}, {"open_time": 1672351200000, "open": 1195.01, "high": 1203.25, "low": 1194.53, "close": 1198.4, "volume": 44.95126, "close_time": 1672354799999}, {"open_time": 1672354800000, "open": 1198.4, "high": 1204.18, "low": 1197.56, "close": 1200.79, "volume": 241.55392, "close_time": 1672358399999}, {"open_time": 1672358400000, "open": 1200.66, "high": 1202.36, "low": 1198.84, "close": 1199.71, "volume": 160.19375, "close_time": 1672361999999}, {"open_time": 1672362000000, "open": 1199.68, "high": 1200.63, "low": 1195.7, "close": 1196.06, "volume": 99.53993, "close_time": 1672365599999}, {"open_time": 1672365600000, "open": 1195.97, "high": 1200.35, "low": 1195.29, "close": 1197.48, "volume": 154.56028, "close_time": 1672369199999}, {"open_time": 1672369200000, "open": 1198.39, "high": 1199.24, "low": 1195.86, "close": 1197.62, "volume": 145.73397, "close_time": 1672372799999}, {"open_time": 1672372800000, "open": 1197.5, "high": 1198.13, "low": 1195.85, "close": 1198.13, "volume": 85.09154, "close_time": 1672376399999}, {"open_time": 1672376400000, "open": 1197.95, "high": 1198.02, "low": 1192.08, "close": 1193.75, "volume": 157.79418, "close_time": 1672379999999}, {"open_time": 1672380000000, "open": 1193.95, "high": 1195.77, "low": 1193.17, "close": 1194.13, "volume": 105.43043, "close_time": 1672383599999}, {"open_time": 1672383600000, "open": 1194.05, "high": 1194.34, "low": 1184.68, "close": 1188.11, "volume": 230.22949, "close_time": 1672387199999}, {"open_time": 1672387200000, "open": 1188.01, "high": 1192.17, "low": 1188.0, "close": 1191.22, "volume": 147.95687, "close_time": 1672390799999}, {"open_time": 1672390800000, "open": 1191.29, "high": 1195.01, "low": 1191.29, "close": 1192.85, "volume": 74.90562, "close_time": 1672394399999}, {"open_time": 1672394400000, "open": 1192.46, "high": 1193.51, "low": 1190.73, "close": 1191.05, "volume": 69.49742, "close_time": 1672397999999}, {"open_time": 1672398000000, "open": 1191.35, "high": 1193.32, "low": 1190.14, "close": 1190.67, "volume": 65.47946, "close_time": 1672401599999}, {"open_time": 1672401600000, "open": 1190.68, "high": 1193.53, "low": 1188.63, "close": 1192.33, "volume": 144.45059, "close_time": 1672405199999}, {"open_time": 1672405200000, "open": 1192.21, "high": 1193.74, "low": 1189.86, "close": 1190.81, "volume": 164.04843, "close_time": 1672408799999}, {"open_time": 1672408800000, "open": 1190.3, "high": 1193.96, "low": 1181.56, "close": 1189.25, "volume": 477.28578, "close_time": 1672412399999}, {"open_time": 1672412400000, "open": 1188.95, "high": 1198.46, "low": 1187.25, "close": 1194.97, "volume": 410.78625, "close_time": 1672415999999}, {"open_time": 1672416000000, "open": 1195.02, "high": 1196.04, "low": 1192.64, "close": 1195.41, "volume": 157.29302, "close_time": 1672419599999}, {"open_time": 1672419600000, "open": 1195.75, "high": 1195.85, "low": 1193.64, "close": 1195.27, "volume": 169.7723, "close_time": 1672423199999}, {"open_time": 1672423200000, "open": 1195.36, "high": 1198.35, "low": 1193.77, "close": 1197.58, "volume": 133.06289, "close_time": 1672426799999}, {"open_time": 1672426800000, "open": 1197.53, "high": 1197.61, "low": 1194.61, "close": 1194.98, "volume": 135.8708, "close_time": 1672430399999}, {"open_time": 1672430400000, "open": 1195.03, "high": 1197.42, "low": 1194.9, "close": 1197.07, "volume": 148.50371, "close_time": 1672433999999}, {"open_time": 1672434000000, "open": 1197.26, "high": 1201.36, "low": 1197.21, "close": 1198.06, "volume": 226.84536, "close_time": 1672437599999}, {"open_time": 1672437600000, "open": 1198.26, "high": 1199.67, "low": 1197.28, "close": 1198.41, "volume": 30.19473, "close_time": 1672441199999}, {"open_time": 1672441200000, "open": 1198.62, "high": 1200.31, "low": 1198.18, "close": 1199.9, "volume": 56.76918, "close_time": 1672444799999}, {"open_time": 1672444800000, "open": 1200.38, "high": 1200.57, "low": 1196.83, "close": 1197.58, "volume": 168.44498, "close_time": 1672448399999}, {"open_time": 1672448400000, "open": 1197.44, "high": 1197.71, "low": 1195.96, "close": 1196.34, "volume": 116.69082, "close_time": 1672451999999}, {"open_time": 1672452000000, "open": 1196.42, "high": 1197.54, "low": 1195.96, "close": 1196.58, "volume": 46.33928, "close_time": 1672455599999}, {"open_time": 1672455600000, "open": 1196.33, "high": 1196.52, "low": 1194.25, "close": 1194.79, "volume": 40.93063, "close_time": 1672459199999}, {"open_time": 1672459200000, "open": 1194.41, "high": 1196.05, "low": 1194.27, "close": 1195.84, "volume": 26.40798, "close_time": 1672462799999}, {"open_time": 1672462800000, "open": 1195.51, "high": 1196.36, "low": 1191.91, "close": 1193.51, "volume": 136.41821, "close_time": 1672466399999}, {"open_time": 1672466400000, "open": 1193.27, "high": 1195.66, "low": 1193.08, "close": 1195.24, "volume": 72.13712, "close_time": 1672469999999}, {"open_time": 1672470000000, "open": 1195.49, "high": 1197.49, "low": 1195.01, "close": 1197.04, "volume": 195.45452, "close_time": 1672473599999}, {"open_time": 1672473600000, "open": 1197.21, "high": 1197.74, "low": 1195.72, "close": 1196.3, "volume": 150.17672, "close_time": 1672477199999}, {"open_time": 1672477200000, "open": 1196.31, "high": 1196.82, "low": 1195.04, "close": 1196.38, "volume": 97.7416, "close_time": 1672480799999}, {"open_time": 1672480800000, "open": 1196.53, "high": 1200.19, "low": 1196.52, "close": 1198.44, "volume": 151.24601, "close_time": 1672484399999}, {"open_time": 1672484400000, "open": 1198.6, "high": 1199.16, "low": 1196.78, "close": 1197.13, "volume": 62.20714, "close_time": 1672487999999}, {"open_time": 1672488000000, "open": 1197.35, "high": 1197.83, "low": 1195.86, "close": 1197.4, "volume": 129.61154, "close_time": 1672491599999}, {"open_time": 1672491600000, "open": 1197.34, "high": 1201.0, "low": 1197.12, "close": 1200.63, "volume": 411.34857, "close_time": 1672495199999}, {"open_time": 1672495200000, "open": 1200.7, "high": 1207.68, "low": 1199.83, "close": 1203.2, "volume": 693.33559, "close_time": 1672498799999}, {"open_time": 1672498800000, "open": 1203.17, "high": 1205.57, "low": 1201.92, "close": 1202.01, "volume": 81.84349, "close_time": 1672502399999}, {"open_time": 1672502400000, "open": 1202.52, "high": 1203.55, "low": 1200.57, "close": 1202.52, "volume": 104.98169, "close_time": 1672505999999}, {"open_time": 1672506000000, "open": 1202.36, "high": 1202.54, "low": 1198.54, "close": 1200.42, "volume": 113.5791, "close_time": 1672509599999}, {"open_time": 1672509600000, "open": 1200.66, "high": 1200.66, "low": 1198.79, "close": 1199.19, "volume": 47.94437, "close_time": 1672513199999}, {"open_time": 1672513200000, "open": 1199.1, "high": 1205.16, "low": 1199.09, "close": 1202.37, "volume": 99.79443, "close_time": 1672516799999}, {"open_time": 1672516800000, "open": 1202.44, "high": 1203.45, "low": 1201.81, "close": 1202.63, "volume": 86.73379, "close_time": 1672520399999}, {"open_time": 1672520400000, "open": 1202.63, "high": 1203.22, "low": 1200.0, "close": 1200.4, "volume": 93.08642, "close_time": 1672523999999}, {"open_time": 1672524000000, "open": 1200.11, "high": 1200.79, "low": 1193.12, "close": 1196.0, "volume": 135.19246, "close_time": 1672527599999}, {"open_time": 1672527600000, "open": 1195.5, "high": 1197.37, "low": 1192.45, "close": 1196.05, "volume": 219.92928, "close_time": 1672531199999}, {"open_time": 1672531200000, "open": 1195.98, "high": 1196.49, "low": 1192.41, "close": 1193.71, "volume": 127.2765, "close_time": 1672534799999}, {"open_time": 1672534800000, "open": 1193.95, "high": 1196.51, "low": 1193.74, "close": 1196.05, "volume": 146.5747, "close_time": 1672538399999}, {"open_time": 1672538400000, "open": 1195.44, "high": 1196.82, "low": 1193.84, "close": 1195.44, "volume": 85.17658, "close_time": 1672541999999}, {"open_time": 1672542000000, "open": 1195.06, "high": 1195.06, "low": 1191.67, "close": 1194.19, "volume": 111.69328, "close_time": 1672545599999}, {"open_time": 1672545600000, "open": 1193.39, "high": 1194.28, "low": 1190.85, "close": 1192.81, "volume": 98.79832, "close_time": 1672549199999}, {"open_time": 1672549200000, "open": 1193.01, "high": 1194.52, "low": 1192.61, "close": 1194.33, "volume": 37.89318, "close_time": 1672552799999}, {"open_time": 1672552800000, "open": 1194.5, "high": 1195.24, "low": 1193.74, "close": 1194.77, "volume": 66.11565, "close_time": 1672556399999}, {"open_time": 1672556400000, "open": 1194.96, "high": 1195.53, "low": 1192.5, "close": 1195.32, "volume": 280.25644, "close_time": 1672559999999}, {"open_time": 1672560000000, "open": 1194.94, "high": 1195.88, "low": 1193.88, "close": 1194.53, "volume": 67.80523, "close_time": 1672563599999}, {"open_time": 1672563600000, "open": 1194.19, "high": 1196.5, "low": 1194.01, "close": 1196.32, "volume": 64.43407, "close_time": 1672567199999}, {"open_time": 1672567200000, "open": 1196.45, "high": 1197.28, "low": 1195.32, "close": 1197.28, "volume": 29.27461, "close_time": 1672570799999}, {"open_time": 1672570800000, "open": 1197.35, "high": 1197.48, "low": 1195.65, "close": 1196.17, "volume": 74.42033, "close_time": 1672574399999}, {"open_time": 1672574400000, "open": 1196.13, "high": 1198.85, "low": 1195.72, "close": 1197.32, "volume": 84.82274, "close_time": 1672577999999}, {"open_time": 1672578000000, "open": 1197.5, "high": 1197.5, "low": 1193.29, "close": 1195.1, "volume": 103.8292, "close_time": 1672581599999}, {"open_time": 1672581600000, "open": 1195.3, "high": 1195.82, "low": 1194.38, "close": 1194.82, "volume": 50.60296, "close_time": 1672585199999}, {"open_time": 1672585200000, "open": 1194.77, "high": 1196.74, "low": 1194.08, "close": 1196.59, "volume": 54.81586, "close_time": 1672588799999}, {"open_time": 1672588800000, "open": 1196.87, "high": 1198.09, "low": 1196.0, "close": 1197.32, "volume": 68.54065, "close_time": 1672592399999}, {"open_time": 1672592400000, "open": 1197.48, "high": 1203.31, "low": 1197.48, "close": 1200.63, "volume": 192.28117, "close_time": 1672595999999}, {"open_time": 1672596000000, "open": 1201.03, "high": 1202.98, "low": 1200.7, "close": 1201.0, "volume": 87.71065, "close_time": 1672599599999}, {"open_time": 1672599600000, "open": 1201.42, "high": 1204.18, "low": 1201.42, "close": 1201.98, "volume": 117.6426, "close_time": 1672603199999}, {"open_time": 1672603200000, "open": 1202.1, "high": 1204.58, "low": 1201.34, "close": 1201.34, "volume": 80.58612, "close_time": 1672606799999}, {"open_time": 1672606800000, "open": 1201.57, "high": 1203.12, "low": 1200.44, "close": 1202.61, "volume": 48.24372, "close_time": 1672610399999}, {"open_time": 1672610400000, "open": 1202.85, "high": 1202.88, "low": 1201.04, "close": 1201.31, "volume": 29.94655, "close_time": 1672613999999}, {"open_time": 1672614000000, "open": 1200.78, "high": 1202.5, "low": 1199.46, "close": 1199.97, "volume": 112.35765, "close_time": 1672617599999}, {"open_time": 1672617600000, "open": 1200.7, "high": 1201.19, "low": 1197.52, "close": 1198.18, "volume": 81.49022, "close_time": 1672621199999}, {"open_time": 1672621200000, "open": 1198.17, "high": 1198.17, "low": 1192.91, "close": 1195.23, "volume": 171.12746, "close_time": 1672624799999}, {"open_time": 1672624800000, "open": 1194.82, "high": 1197.28, "low": 1194.73, "close": 1196.92, "volume": 55.95091, "close_time": 1672628399999}, {"open_time": 1672628400000, "open": 1196.59, "high": 1203.46, "low": 1196.4, "close": 1201.75, "volume": 187.34975, "close_time": 1672631999999}, {"open_time": 1672632000000, "open": 1202.14, "high": 1202.72, "low": 1199.91, "close": 1201.52, "volume": 123.85064, "close_time": 1672635599999}, {"open_time": 1672635600000, "open": 1201.85, "high": 1202.98, "low": 1200.09, "close": 1202.54, "volume": 45.37372, "close_time": 1672639199999}, {"open_time": 1672639200000, "open": 1202.65, "high": 1203.94, "low": 1200.53, "close": 1201.38, "volume": 87.18997, "close_time": 1672642799999}, {"open_time": 1672642800000, "open": 1201.58, "high": 1219.68, "low": 1201.46, "close": 1212.84, "volume": 320.8632, "close_time": 1672646399999}, {"open_time": 1672646400000, "open": 1213.27, "high": 1217.09, "low": 1212.73, "close": 1215.89, "volume": 169.55987, "close_time": 1672649999999}, {"open_time": 1672650000000, "open": 1215.99, "high": 1219.28, "low": 1215.61, "close": 1217.19, "volume": 234.7516, "close_time": 1672653599999}, {"open_time": 1672653600000, "open": 1217.15, "high": 1223.65, "low": 1216.57, "close": 1217.73, "volume": 322.85304, "close_time": 1672657199999}, {"open_time": 1672657200000, "open": 1217.57, "high": 1217.93, "low": 1214.0, "close": 1217.14, "volume": 136.05818, "close_time": 1672660799999}, {"open_time": 1672660800000, "open": 1217.34, "high": 1218.45, "low": 1216.46, "close": 1216.46, "volume": 103.77653, "close_time": 1672664399999}, {"open_time": 1672664400000, "open": 1216.75, "high": 1216.75, "low": 1213.78, "close": 1214.78, "volume": 111.83933, "close_time": 1672667999999}, {"open_time": 1672668000000, "open": 1214.94, "high": 1217.98, "low": 1214.84, "close": 1216.79, "volume": 197.8017, "close_time": 1672671599999}, {"open_time": 1672671600000, "open": 1216.78, "high": 1220.55, "low": 1215.5, "close": 1218.65, "volume": 285.52421, "close_time": 1672675199999}, {"open_time": 1672675200000, "open": 1219.13, "high": 1219.57, "low": 1216.19, "close": 1216.5, "volume": 61.78331, "close_time": 1672678799999}, {"open_time": 1672678800000, "open": 1216.52, "high": 1217.52, "low": 1215.49, "close": 1216.92, "volume": 139.84173, "close_time": 1672682399999}, {"open_time": 1672682400000, "open": 1217.29, "high": 1219.15, "low": 1216.54, "close": 1217.8, "volume": 85.51916, "close_time": 1672685999999}, {"open_time": 1672686000000, "open": 1217.84, "high": 1219.1, "low": 1217.34, "close": 1218.85, "volume": 83.74274, "close_time": 1672689599999}, {"open_time": 1672689600000, "open": 1218.66, "high": 1218.66, "low": 1216.36, "close": 1218.26, "volume": 150.34262, "close_time": 1672693199999}, {"open_time": 1672693200000, "open": 1218.48, "high": 1223.54, "low": 1217.74, "close": 1219.47, "volume": 176.67728, "close_time": 1672696799999}, {"open_time": 1672696800000, "open": 1219.46, "high": 1219.9, "low": 1211.79, "close": 1215.43, "volume": 150.63747, "close_time": 1672700399999}, {"open_time": 1672700400000, "open": 1215.48, "high": 1217.61, "low": 1213.11, "close": 1214.05, "volume": 153.85732, "close_time": 1672703999999}, {"open_time": 1672704000000, "open": 1213.96, "high": 1216.82, "low": 1213.24, "close": 1216.16, "volume": 87.75169, "close_time": 1672707599999}, {"open_time": 1672707600000, "open": 1215.6, "high": 1216.18, "low": 1211.88, "close": 1214.21, "volume": 115.25413, "close_time": 1672711199999}, {"open_time": 1672711200000, "open": 1213.89, "high": 1215.51, "low": 1213.47, "close": 1214.33, "volume": 58.22648, "close_time": 1672714799999}, {"open_time": 1672714800000, "open": 1214.33, "high": 1216.43, "low": 1212.88, "close": 1215.82, "volume": 120.28015, "close_time": 1672718399999}, {"open_time": 1672718400000, "open": 1215.66, "high": 1216.17, "low": 1213.63, "close": 1213.91, "volume": 163.7374, "close_time": 1672721999999}, {"open_time": 1672722000000, "open": 1213.55, "high": 1217.98, "low": 1213.41, "close": 1217.5, "volume": 105.52957, "close_time": 1672725599999}, {"open_time": 1672725600000, "open": 1218.12, "high": 1219.95, "low": 1216.6, "close": 1217.04, "volume": 153.66806, "close_time": 1672729199999}, {"open_time": 1672729200000, "open": 1216.77, "high": 1217.29, "low": 1215.38, "close": 1217.0, "volume": 55.51338, "close_time": 1672732799999}, {"open_time": 1672732800000, "open": 1216.81, "high": 1217.47, "low": 1213.9, "close": 1215.93, "volume": 105.58194, "close_time": 1672736399999}, {"open_time": 1672736400000, "open": 1216.05, "high": 1218.96, "low": 1215.91, "close": 1217.54, "volume": 82.88531, "close_time": 1672739999999}, {"open_time": 1672740000000, "open": 1218.08, "high": 1218.4, "low": 1215.53, "close": 1215.57, "volume": 79.9492, "close_time": 1672743599999}, {"open_time": 1672743600000, "open": 1215.56, "high": 1217.03, "low": 1214.28, "close": 1214.97, "volume": 70.39405, "close_time": 1672747199999}, {"open_time": 1672747200000, "open": 1214.88, "high": 1216.55, "low": 1214.71, "close": 1215.42, "volume": 31.28061, "close_time": 1672750799999}, {"open_time": 1672750800000, "open": 1215.15, "high": 1217.96, "low": 1215.12, "close": 1216.63, "volume": 129.83353, "close_time": 1672754399999}, {"open_time": 1672754400000, "open": 1216.33, "high": 1219.09, "low": 1206.09, "close": 1210.47, "volume": 389.20568, "close_time": 1672757999999}, {"open_time": 1672758000000, "open": 1209.99, "high": 1212.05, "low": 1207.31, "close": 1211.64, "volume": 300.38434, "close_time": 1672761599999}, {"open_time": 1672761600000, "open": 1211.63, "high": 1212.53, "low": 1207.2, "close": 1208.07, "volume": 331.99913, "close_time": 1672765199999}, {"open_time": 1672765200000, "open": 1207.78, "high": 1209.74, "low": 1206.77, "close": 1208.51, "volume": 87.14894, "close_time": 1672768799999}, {"open_time": 1672768800000, "open": 1208.49, "high": 1209.23, "low": 1207.06, "close": 1208.14, "volume": 83.506, "close_time": 1672772399999}, {"open_time": 1672772400000, "open": 1208.12, "high": 1210.5, "low": 1205.03, "close": 1209.48, "volume": 213.8851, "close_time": 1672775999999}, {"open_time": 1672776000000, "open": 1209.52, "high": 1212.55, "low": 1209.23, "close": 1211.1, "volume": 158.38293, "close_time": 1672779599999}, {"open_time": 1672779600000, "open": 1210.81, "high": 1212.38, "low": 1210.39, "close": 1210.87, "volume": 82.85704, "close_time": 1672783199999}, {"open_time": 1672783200000, "open": 1211.72, "high": 1213.02, "low": 1209.81, "close": 1212.69, "volume": 121.7233, "close_time": 1672786799999}, {"open_time": 1672786800000, "open": 1212.85, "high": 1216.41, "low": 1212.07, "close": 1214.68, "volume": 125.99263, "close_time": 1672790399999}, {"open_time": 1672790400000, "open": 1214.85, "high": 1215.1, "low": 1212.53, "close": 1213.31, "volume": 97.55572, "close_time": 1672793999999}, {"open_time": 1672794000000, "open": 1213.15, "high": 1228.03, "low": 1213.13, "close": 1224.2, "volume": 426.82719, "close_time": 1672797599999}, {"open_time": 1672797600000, "open": 1224.19, "high": 1233.16, "low": 1224.19, "close": 1231.18, "volume": 359.38993, "close_time": 1672801199999}, {"open_time": 1672801200000, "open": 1231.25, "high": 1253.59, "low": 1231.23, "close": 1250.87, "volume": 470.70366, "close_time": 1672804799999}, {"open_time": 1672804800000, "open": 1251.91, "high": 1254.63, "low": 1249.11, "close": 1250.45, "volume": 568.98701, "close_time": 1672808399999}, {"open_time": 1672808400000, "open": 1250.27, "high": 1251.27, "low": 1247.31, "close": 1248.23, "volume": 199.91519, "close_time": 1672811999999}, {"open_time": 1672812000000, "open": 1248.23, "high": 1251.57, "low": 1247.29, "close": 1250.34, "volume": 204.65069, "close_time": 1672815599999}, {"open_time": 1672815600000, "open": 1250.63, "high": 1253.14, "low": 1247.48, "close": 1252.0, "volume": 271.52023, "close_time": 1672819199999}, {"open_time": 1672819200000, "open": 1251.77, "high": 1261.31, "low": 1248.46, "close": 1251.08, "volume": 498.87398, "close_time": 1672822799999}, {"open_time": 1672822800000, "open": 1250.7, "high": 1251.86, "low": 1249.65, "close": 1249.98, "volume": 146.64879, "close_time": 1672826399999}, {"open_time": 1672826400000, "open": 1249.82, "high": 1250.34, "low": 1248.69, "close": 1249.48, "volume": 89.28338, "close_time": 1672829999999}, {"open_time": 1672830000000, "open": 1249.65, "high": 1253.45, "low": 1249.47, "close": 1251.96, "volume": 108.28748, "close_time": 1672833599999}, {"open_time": 1672833600000, "open": 1251.71, "high": 1256.21, "low": 1250.63, "close": 1251.39, "volume": 269.24815, "close_time": 1672837199999}, {"open_time": 1672837200000, "open": 1251.39, "high": 1254.14, "low": 1250.91, "close": 1253.67, "volume": 258.17399, "close_time": 1672840799999}, {"open_time": 1672840800000, "open": 1253.53, "high": 1254.91, "low": 1249.11, "close": 1251.05, "volume": 234.60777, "close_time": 1672844399999}, {"open_time": 1672844400000, "open": 1250.72, "high": 1257.97, "low": 1244.13, "close": 1255.6, "volume": 747.55741, "close_time": 1672847999999}, {"open_time": 1672848000000, "open": 1255.88, "high": 1257.71, "low": 1251.29, "close": 1254.22, "volume": 375.76989, "close_time": 1672851599999}, {"open_time": 1672851600000, "open": 1254.2, "high": 1271.35, "low": 1252.98, "close": 1260.39, "volume": 683.05794, "close_time": 1672855199999}, {"open_time": 1672855200000, "open": 1260.47, "high": 1267.65, "low": 1257.38, "close": 1261.77, "volume": 545.64831, "close_time": 1672858799999}, {"open_time": 1672858800000, "open": 1261.52, "high": 1265.1, "low": 1251.51, "close": 1253.89, "volume": 527.24533, "close_time": 1672862399999}, {"open_time": 1672862400000, "open": 1254.38, "high": 1254.38, "low": 1246.07, "close": 1250.97, "volume": 319.39064, "close_time": 1672865999999}, {"open_time": 1672866000000, "open": 1251.16, "high": 1253.77, "low": 1250.16, "close": 1252.65, "volume": 170.75863, "close_time": 1672869599999}, {"open_time": 1672869600000, "open": 1252.65, "high": 1257.26, "low": 1252.19, "close": 1253.4, "volume": 42.19817, "close_time": 1672873199999}, {"open_time": 1672873200000, "open": 1252.91, "high": 1257.45, "low": 1252.91, "close": 1256.89, "volume": 186.70346, "close_time": 1672876799999}, {"open_time": 1672876800000, "open": 1256.93, "high": 1260.37, "low": 1253.39, "close": 1254.14, "volume": 283.75582, "close_time": 1672880399999}, {"open_time": 1672880400000, "open": 1253.67, "high": 1256.94, "low": 1252.68, "close": 1254.22, "volume": 177.4749, "close_time": 1672883999999}, {"open_time": 1672884000000, "open": 1254.15, "high": 1254.81, "low": 1252.79, "close": 1253.91, "volume": 121.71447, "close_time": 1672887599999}, {"open_time": 1672887600000, "open": 1253.75, "high": 1254.07, "low": 1251.92, "close": 1252.94, "volume": 279.86512, "close_time": 1672891199999}, {"open_time": 1672891200000, "open": 1252.84, "high": 1254.52, "low": 1251.97, "close": 1253.01, "volume": 203.64564, "close_time": 1672894799999}, {"open_time": 1672894800000, "open": 1252.96, "high": 1254.71, "low": 1252.21, "close": 1253.13, "volume": 178.81072, "close_time": 1672898399999}, {"open_time": 1672898400000, "open": 1253.34, "high": 1254.06, "low": 1248.95, "close": 1251.24, "volume": 203.4135, "close_time": 1672901999999}, {"open_time": 1672902000000, "open": 1250.86, "high": 1251.47, "low": 1247.51, "close": 1250.76, "volume": 98.91691, "close_time": 1672905599999}, {"open_time": 1672905600000, "open": 1250.5, "high": 1251.77, "low": 1248.28, "close": 1250.74, "volume": 55.72816, "close_time": 1672909199999}, {"open_time": 1672909200000, "open": 1250.68, "high": 1250.68, "low": 1245.48, "close": 1248.08, "volume": 146.69957, "close_time": 1672912799999}, {"open_time": 1672912800000, "open": 1248.61, "high": 1253.12, "low": 1248.6, "close": 1251.54, "volume": 100.60932, "close_time": 1672916399999}, {"open_time": 1672916400000, "open": 1251.79, "high": 1255.78, "low": 1250.98, "close": 1255.54, "volume": 145.19074, "close_time": 1672919999999}, {"open_time": 1672920000000, "open": 1255.73, "high": 1255.81, "low": 1251.77, "close": 1252.92, "volume": 99.26335, "close_time": 1672923599999}, {"open_time": 1672923600000, "open": 1253.13, "high": 1253.86, "low": 1247.0, "close": 1247.41, "volume": 314.00671, "close_time": 1672927199999}, {"open_time": 1672927200000, "open": 1247.09, "high": 1250.69, "low": 1243.27, "close": 1248.26, "volume": 779.41688, "close_time": 1672930799999}, {"open_time": 1672930800000, "open": 1247.95, "high": 1253.1, "low": 1247.95, "close": 1249.51, "volume": 282.49071, "close_time": 1672934399999}, {"open_time": 1672934400000, "open": 1248.86, "high": 1250.67, "low": 1247.3, "close": 1248.62, "volume": 128.00827, "close_time": 1672937999999}, {"open_time": 1672938000000, "open": 1248.39, "high": 1250.05, "low": 1246.94, "close": 1246.94, "volume": 94.44349, "close_time": 1672941599999}, {"open_time": 1672941600000, "open": 1247.51, "high": 1251.71, "low": 1246.85, "close": 1251.3, "volume": 124.58613, "close_time": 1672945199999}, {"open_time": 1672945200000, "open": 1251.14, "high": 1255.0, "low": 1250.95, "close": 1253.71, "volume": 161.9786, "close_time": 1672948799999}, {"open_time": 1672948800000, "open": 1253.7, "high": 1254.19, "low": 1252.32, "close": 1253.63, "volume": 54.96438, "close_time": 1672952399999}, {"open_time": 1672952400000, "open": 1253.78, "high": 1253.95, "low": 1251.21, "close": 1252.36, "volume": 145.30424, "close_time": 1672955999999}, {"open_time": 1672956000000, "open": 1252.32, "high": 1253.13, "low": 1250.52, "close": 1250.76, "volume": 69.65551, "close_time": 1672959599999}, {"open_time": 1672959600000, "open": 1250.92, "high": 1252.75, "low": 1248.46, "close": 1251.03, "volume": 307.51287, "close_time": 1672963199999}, {"open_time": 1672963200000, "open": 1251.59, "high": 1258.01, "low": 1250.27, "close": 1255.24, "volume": 159.13433, "close_time": 1672966799999}, {"open_time": 1672966800000, "open": 1256.01, "high": 1256.01, "low": 1251.23, "close": 1251.53, "volume": 68.29867, "close_time": 1672970399999}, {"open_time": 1672970400000, "open": 1251.45, "high": 1252.1, "low": 1248.13, "close": 1251.94, "volume": 212.57619, "close_time": 1672973999999}, {"open_time": 1672974000000, "open": 1251.94, "high": 1253.36, "low": 1250.66, "close": 1251.36, "volume": 133.1662, "close_time": 1672977599999}, {"open_time": 1672977600000, "open": 1251.2, "high": 1252.52, "low": 1248.74, "close": 1250.71, "volume": 196.7517, "close_time": 1672981199999}, {"open_time": 1672981200000, "open": 1251.0, "high": 1251.0, "low": 1247.27, "close": 1249.02, "volume": 121.32815, "close_time": 1672984799999}, {"open_time": 1672984800000, "open": 1249.17, "high": 1249.17, "low": 1246.01, "close": 1247.87, "volume": 122.13046, "close_time": 1672988399999}, {"open_time": 1672988400000, "open": 1248.16, "high": 1248.52, "low": 1246.42, "close": 1247.71, "volume": 118.61372, "close_time": 1672991999999}, {"open_time": 1672992000000, "open": 1248.04, "high": 1250.29, "low": 1247.96, "close": 1249.58, "volume": 60.89665, "close_time": 1672995599999}, {"open_time": 1672995600000, "open": 1249.26, "high": 1249.34, "low": 1246.56, "close": 1249.02, "volume": 104.39385, "close_time": 1672999199999}, {"open_time": 1672999200000, "open": 1248.46, "high": 1249.01, "low": 1245.0, "close": 1245.28, "volume": 87.17057, "close_time": 1673002799999}, {"open_time": 1673002800000, "open": 1245.24, "high": 1246.77, "low": 1239.38, "close": 1243.29, "volume": 447.77178, "close_time": 1673006399999}, {"open_time": 1673006400000, "open": 1243.54, "high": 1244.96, "low": 1241.74, "close": 1244.16, "volume": 154.06345, "close_time": 1673009999999}, {"open_time": 1673010000000, "open": 1244.16, "high": 1253.45, "low": 1236.13, "close": 1250.45, "volume": 888.71342, "close_time": 1673013599999}, {"open_time": 1673013600000, "open": 1250.72, "high": 1252.91, "low": 1245.96, "close": 1248.47, "volume": 441.07877, "close_time": 1673017199999}, {"open_time": 1673017200000, "open": 1248.44, "high": 1264.99, "low": 1248.43, "close": 1262.9, "volume": 736.93222, "close_time": 1673020799999}, {"open_time": 1673020800000, "open": 1263.33, "high": 1267.96, "low": 1260.12, "close": 1264.3, "volume": 434.91757, "close_time": 1673024399999}, {"open_time": 1673024400000, "open": 1264.47, "high": 1269.15, "low": 1261.88, "close": 1263.69, "volume": 319.16816, "close_time": 1673027999999}, {"open_time": 1673028000000, "open": 1263.77, "high": 1269.79, "low": 1263.77, "close": 1266.67, "volume": 395.92436, "close_time": 1673031599999}, {"open_time": 1673031600000, "open": 1266.8, "high": 1275.18, "low": 1264.54, "close": 1272.92, "volume": 1274.94768, "close_time": 1673035199999}, {"open_time": 1673035200000, "open": 1273.61, "high": 1276.09, "low": 1265.13, "close": 1265.74, "volume": 1668.04187, "close_time": 1673038799999}, {"open_time": 1673038800000, "open": 1265.89, "high": 1267.86, "low": 1265.2, "close": 1266.03, "volume": 186.70332, "close_time": 1673042399999}, {"open_time": 1673042400000, "open": 1266.53, "high": 1269.77, "low": 1266.06, "close": 1269.69, "volume": 81.33766, "close_time": 1673045999999}, {"open_time": 1673046000000, "open": 1269.53, "high": 1272.25, "low": 1267.85, "close": 1269.45, "volume": 379.48539, "close_time": 1673049599999}, {"open_time": 1673049600000, "open": 1269.37, "high": 1270.76, "low": 1266.65, "close": 1270.57, "volume": 127.16938, "close_time": 1673053199999}, {"open_time": 1673053200000, "open": 1270.6, "high": 1271.1, "low": 1268.56, "close": 1269.04, "volume": 101.38584, "close_time": 1673056799999}, {"open_time": 1673056800000, "open": 1269.01, "high": 1269.34, "low": 1266.05, "close": 1266.65, "volume": 66.95739, "close_time": 1673060399999}, {"open_time": 1673060400000, "open": 1266.38, "high": 1267.16, "low": 1265.6, "close": 1266.57, "volume": 50.36013, "close_time": 1673063999999}, {"open_time": 1673064000000, "open": 1266.47, "high": 1266.61, "low": 1264.23, "close": 1264.7, "volume": 58.18612, "close_time": 1673067599999}, {"open_time": 1673067600000, "open": 1264.89, "high": 1264.9, "low": 1263.47, "close": 1264.5, "volume": 89.86153, "close_time": 1673071199999}, {"open_time": 1673071200000, "open": 1264.36, "high": 1264.94, "low": 1262.26, "close": 1264.62, "volume": 88.69065, "close_time": 1673074799999}, {"open_time": 1673074800000, "open": 1264.6, "high": 1267.02, "low": 1264.6, "close": 1266.89, "volume": 33.32581, "close_time": 1673078399999}, {"open_time": 1673078400000, "open": 1266.92, "high": 1267.32, "low": 1264.12, "close": 1264.93, "volume": 191.98475, "close_time": 1673081999999}, {"open_time": 1673082000000, "open": 1264.62, "high": 1266.3, "low": 1263.76, "close": 1265.89, "volume": 120.43067, "close_time": 1673085599999}, {"open_time": 1673085600000, "open": 1265.42, "high": 1265.57, "low": 1264.3, "close": 1264.3, "volume": 12.96112, "close_time": 1673089199999}, {"open_time": 1673089200000, "open": 1263.75, "high": 1264.47, "low": 1263.11, "close": 1263.9, "volume": 8.05559, "close_time": 1673092799999}, {"open_time": 1673092800000, "open": 1263.91, "high": 1264.01, "low": 1262.04, "close": 1263.61, "volume": 455.50682, "close_time": 1673096399999}, {"open_time": 1673096400000, "open": 1263.76, "high": 1265.66, "low": 1262.7, "close": 1263.25, "volume": 44.00308, "close_time": 1673099999999}, {"open_time": 1673100000000, "open": 1262.83, "high": 1265.53, "low": 1261.88, "close": 1265.53, "volume": 97.29052, "close_time": 1673103599999}, {"open_time": 1673103600000, "open": 1265.4, "high": 1265.61, "low": 1264.28, "close": 1265.12, "volume": 31.66045, "close_time": 1673107199999}, {"open_time": 1673107200000, "open": 1264.99, "high": 1264.99, "low": 1262.0, "close": 1262.77, "volume": 64.92468, "close_time": 1673110799999}, {"open_time": 1673110800000, "open": 1262.77, "high": 1263.64, "low": 1262.1, "close": 1262.8, "volume": 66.16532, "close_time": 1673114399999}, {"open_time": 1673114400000, "open": 1262.74, "high": 1264.63, "low": 1262.74, "close": 1263.92, "volume": 23.91154, "close_time": 1673117999999}, {"open_time": 1673118000000, "open": 1264.1, "high": 1266.04, "low": 1263.81, "close": 1265.41, "volume": 65.60957, "close_time": 1673121599999}, {"open_time": 1673121600000, "open": 1265.64, "high": 1265.85, "low": 1263.1, "close": 1264.14, "volume": 88.4019, "close_time": 1673125199999}, {"open_time": 1673125200000, "open": 1264.45, "high": 1266.86, "low": 1262.69, "close": 1264.54, "volume": 152.23153, "close_time": 1673128799999}, {"open_time": 1673128800000, "open": 1264.46, "high": 1264.94, "low": 1262.04, "close": 1263.11, "volume": 158.03618, "close_time": 1673132399999}, {"open_time": 1673132400000, "open": 1261.78, "high": 1264.18, "low": 1261.75, "close": 1264.08, "volume": 146.57774, "close_time": 1673135999999}, {"open_time": 1673136000000, "open": 1264.21, "high": 1264.89, "low": 1258.17, "close": 1261.16, "volume": 292.23169, "close_time": 1673139599999}, {"open_time": 1673139600000, "open": 1260.79, "high": 1262.43, "low": 1259.36, "close": 1262.09, "volume": 209.73313, "close_time": 1673143199999}, {"open_time": 1673143200000, "open": 1262.3, "high": 1262.84, "low": 1259.31, "close": 1261.4, "volume": 83.49174, "close_time": 1673146799999}, {"open_time": 1673146800000, "open": 1261.85, "high": 1262.81, "low": 1260.62, "close": 1262.81, "volume": 126.89582, "close_time": 1673150399999}, {"open_time": 1673150400000, "open": 1263.02, "high": 1263.34, "low": 1262.15, "close": 1262.17, "volume": 55.0075, "close_time": 1673153999999}, {"open_time": 1673154000000, "open": 1262.53, "high": 1263.56, "low": 1262.29, "close": 1263.54, "volume": 56.9334, "close_time": 1673157599999}, {"open_time": 1673157600000, "open": 1263.5, "high": 1264.22, "low": 1262.46, "close": 1264.22, "volume": 89.52198, "close_time": 1673161199999}, {"open_time": 1673161200000, "open": 1264.39, "high": 1264.57, "low": 1262.5, "close": 1263.6, "volume": 66.66977, "close_time": 1673164799999}, {"open_time": 1673164800000, "open": 1263.6, "high": 1263.88, "low": 1262.19, "close": 1263.17, "volume": 59.62327, "close_time": 1673168399999}, {"open_time": 1673168400000, "open": 1263.26, "high": 1266.09, "low": 1262.42, "close": 1263.08, "volume": 105.64149, "close_time": 1673171999999}, {"open_time": 1673172000000, "open": 1263.35, "high": 1264.34, "low": 1261.68, "close": 1263.01, "volume": 83.68426, "close_time": 1673175599999}, {"open_time": 1673175600000, "open": 1263.42, "high": 1263.49, "low": 1261.63, "close": 1261.63, "volume": 70.6528, "close_time": 1673179199999}, {"open_time": 1673179200000, "open": 1261.65, "high": 1262.37, "low": 1261.45, "close": 1262.05, "volume": 24.58865, "close_time": 1673182799999}, {"open_time": 1673182800000, "open": 1262.12, "high": 1263.82, "low": 1262.12, "close": 1263.47, "volume": 25.71319, "close_time": 1673186399999}, {"open_time": 1673186400000, "open": 1263.61, "high": 1266.33, "low": 1263.34, "close": 1265.84, "volume": 101.04624, "close_time": 1673189999999}, {"open_time": 1673190000000, "open": 1266.43, "high": 1275.61, "low": 1264.63, "close": 1274.41, "volume": 347.37247, "close_time": 1673193599999}, {"open_time": 1673193600000, "open": 1274.6, "high": 1279.86, "low": 1261.79, "close": 1264.25, "volume": 532.1355, "close_time": 1673197199999}, {"open_time": 1673197200000, "open": 1263.88, "high": 1267.92, "low": 1263.24, "close": 1264.63, "volume": 201.27274, "close_time": 1673200799999}, {"open_time": 1673200800000, "open": 1264.34, "high": 1265.76, "low": 1263.49, "close": 1265.35, "volume": 79.06828, "close_time": 1673204399999}, {"open_time": 1673204400000, "open": 1265.33, "high": 1266.75, "low": 1264.83, "close": 1265.13, "volume": 50.33123, "close_time": 1673207999999}, {"open_time": 1673208000000, "open": 1264.71, "high": 1271.87, "low": 1264.12, "close": 1270.63, "volume": 354.21005, "close_time": 1673211599999}, {"open_time": 1673211600000, "open": 1270.56, "high": 1273.45, "low": 1269.39, "close": 1269.93, "volume": 192.9254, "close_time": 1673215199999}, {"open_time": 1673215200000, "open": 1270.07, "high": 1271.68, "low": 1268.48, "close": 1270.07, "volume": 84.88529, "close_time": 1673218799999}, {"open_time": 1673218800000, "open": 1269.72, "high": 1294.88, "low": 1269.72, "close": 1289.3, "volume": 966.88857, "close_time": 1673222399999}, {"open_time": 1673222400000, "open": 1290.26, "high": 1295.1, "low": 1284.55, "close": 1294.34, "volume": 1350.48028, "close_time": 1673225999999}, {"open_time": 1673226000000, "open": 1294.28, "high": 1300.78, "low": 1288.6, "close": 1294.44, "volume": 1316.57358, "close_time": 1673229599999}, {"open_time": 1673229600000, "open": 1294.42, "high": 1312.23, "low": 1290.4, "close": 1305.78, "volume": 2195.76639, "close_time": 1673233199999}, {"open_time": 1673233200000, "open": 1306.63, "high": 1312.88, "low": 1303.83, "close": 1310.26, "volume": 1105.81944, "close_time": 1673236799999}, {"open_time": 1673236800000, "open": 1310.28, "high": 1314.68, "low": 1308.29, "close": 1311.18, "volume": 330.47011, "close_time": 1673240399999}, {"open_time": 1673240400000, "open": 1311.2, "high": 1313.34, "low": 1307.64, "close": 1307.88, "volume": 135.84802, "close_time": 1673243999999}, {"open_time": 1673244000000, "open": 1308.6, "high": 1311.16, "low": 1307.44, "close": 1308.78, "volume": 108.11601, "close_time": 1673247599999}, {"open_time": 1673247600000, "open": 1308.86, "high": 1313.25, "low": 1308.52, "close": 1311.93, "volume": 1042.15729, "close_time": 1673251199999}, {"open_time": 1673251200000, "open": 1311.93, "high": 1318.48, "low": 1308.17, "close": 1310.42, "volume": 445.68719, "close_time": 1673254799999}, {"open_time": 1673254800000, "open": 1310.46, "high": 1323.21, "low": 1305.0, "close": 1317.06, "volume": 1046.20725, "close_time": 1673258399999}, {"open_time": 1673258400000, "open": 1318.05, "high": 1327.23, "low": 1316.6, "close": 1322.91, "volume": 381.57469, "close_time": 1673261999999}, {"open_time": 1673262000000, "open": 1322.62, "high": 1324.44, "low": 1317.4, "close": 1318.2, "volume": 269.12969, "close_time": 1673265599999}, {"open_time": 1673265600000, "open": 1318.37, "high": 1322.25, "low": 1315.59, "close": 1319.87, "volume": 403.25981, "close_time": 1673269199999}, {"open_time": 1673269200000, "open": 1319.67, "high": 1325.48, "low": 1316.53, "close": 1319.95, "volume": 930.73754, "close_time": 1673272799999}, {"open_time": 1673272800000, "open": 1319.88, "high": 1330.32, "low": 1316.74, "close": 1325.9, "volume": 624.03008, "close_time": 1673276399999}, {"open_time": 1673276400000, "open": 1326.43, "high": 1341.6, "low": 1323.17, "close": 1335.85, "volume": 870.71058, "close_time": 1673279999999}, {"open_time": 1673280000000, "open": 1335.92, "high": 1344.64, "low": 1335.79, "close": 1337.73, "volume": 870.47068, "close_time": 1673283599999}, {"open_time": 1673283600000, "open": 1338.03, "high": 1344.53, "low": 1335.93, "close": 1341.75, "volume": 344.24563, "close_time": 1673287199999}, {"open_time": 1673287200000, "open": 1341.07, "high": 1344.7, "low": 1331.14, "close": 1335.01, "volume": 589.31466, "close_time": 1673290799999}, {"open_time": 1673290800000, "open": 1334.93, "high": 1335.17, "low": 1330.09, "close": 1330.09, "volume": 259.17609, "close_time": 1673294399999}, {"open_time": 1673294400000, "open": 1330.09, "high": 1331.41, "low": 1316.0, "close": 1320.78, "volume": 818.20111, "close_time": 1673297999999}, {"open_time": 1673298000000, "open": 1320.03, "high": 1323.25, "low": 1316.43, "close": 1318.49, "volume": 1209.51214, "close_time": 1673301599999}, {"open_time": 1673301600000, "open": 1318.35, "high": 1322.36, "low": 1317.42, "close": 1320.61, "volume": 799.78934, "close_time": 1673305199999}, {"open_time": 1673305200000, "open": 1319.68, "high": 1322.85, "low": 1315.21, "close": 1320.22, "volume": 188.19535, "close_time": 1673308799999}, {"open_time": 1673308800000, "open": 1320.73, "high": 1327.41, "low": 1320.18, "close": 1327.41, "volume": 224.34637, "close_time": 1673312399999}, {"open_time": 1673312400000, "open": 1327.52, "high": 1329.22, "low": 1322.76, "close": 1324.3, "volume": 629.81009, "close_time": 1673315999999}, {"open_time": 1673316000000, "open": 1325.03, "high": 1328.03, "low": 1316.85, "close": 1321.27, "volume": 482.86899, "close_time": 1673319599999}, {"open_time": 1673319600000, "open": 1321.56, "high": 1324.95, "low": 1319.62, "close": 1324.59, "volume": 364.07372, "close_time": 1673323199999}, {"open_time": 1673323200000, "open": 1324.41, "high": 1328.18, "low": 1322.76, "close": 1328.17, "volume": 341.99278, "close_time": 1673326799999}, {"open_time": 1673326800000, "open": 1327.91, "high": 1328.65, "low": 1323.45, "close": 1327.01, "volume": 371.65064, "close_time": 1673330399999}, {"open_time": 1673330400000, "open": 1327.44, "high": 1327.55, "low": 1322.65, "close": 1325.48, "volume": 205.79088, "close_time": 1673333999999}, {"open_time": 1673334000000, "open": 1325.21, "high": 1325.37, "low": 1322.3, "close": 1323.17, "volume": 153.97321, "close_time": 1673337599999}, {"open_time": 1673337600000, "open": 1323.57, "high": 1331.77, "low": 1322.0, "close": 1328.3, "volume": 422.24767, "close_time": 1673341199999}, {"open_time": 1673341200000, "open": 1328.02, "high": 1331.95, "low": 1326.74, "close": 1329.8, "volume": 217.8682, "close_time": 1673344799999}, {"open_time": 1673344800000, "open": 1329.75, "high": 1334.45, "low": 1328.72, "close": 1333.6, "volume": 246.27322, "close_time": 1673348399999}, {"open_time": 1673348400000, "open": 1333.88, "high": 1333.95, "low": 1328.56, "close": 1329.54, "volume": 410.54425, "close_time": 1673351999999}, {"open_time": 1673352000000, "open": 1329.06, "high": 1330.12, "low": 1324.76, "close": 1325.61, "volume": 252.25315, "close_time": 1673355599999}, {"open_time": 1673355600000, "open": 1325.62, "high": 1329.04, "low": 1323.18, "close": 1328.64, "volume": 327.62975, "close_time": 1673359199999}, {"open_time": 1673359200000, "open": 1328.62, "high": 1336.6, "low": 1324.25, "close": 1332.24, "volume": 1044.86762, "close_time": 1673362799999}, {"open_time": 1673362800000, "open": 1332.46, "high": 1340.88, "low": 1328.73, "close": 1334.06, "volume": 883.58335, "close_time": 1673366399999}, {"open_time": 1673366400000, "open": 1334.38, "high": 1334.66, "low": 1327.98, "close": 1330.16, "volume": 455.60552, "close_time": 1673369999999}, {"open_time": 1673370000000, "open": 1329.83, "high": 1332.35, "low": 1329.02, "close": 1332.03, "volume": 209.39901, "close_time": 1673373599999}, {"open_time": 1673373600000, "open": 1332.2, "high": 1342.07, "low": 1331.48, "close": 1341.14, "volume": 687.28766, "close_time": 1673377199999}, {"open_time": 1673377200000, "open": 1341.36, "high": 1344.23, "low": 1338.56, "close": 1339.47, "volume": 547.30483, "close_time": 1673380799999}, {"open_time": 1673380800000, "open": 1339.94, "high": 1347.16, "low": 1335.75, "close": 1341.96, "volume": 651.67769, "close_time": 1673384399999}, {"open_time": 1673384400000, "open": 1342.43, "high": 1342.99, "low": 1338.69, "close": 1338.81, "volume": 294.73488, "close_time": 1673387999999}, {"open_time": 1673388000000, "open": 1338.76, "high": 1339.35, "low": 1334.76, "close": 1334.76, "volume": 208.26766, "close_time": 1673391599999}, {"open_time": 1673391600000, "open": 1334.77, "high": 1338.06, "low": 1333.48, "close": 1335.63, "volume": 414.21915, "close_time": 1673395199999}, {"open_time": 1673395200000, "open": 1335.42, "high": 1340.35, "low": 1334.03, "close": 1337.7, "volume": 442.87215, "close_time": 1673398799999}, {"open_time": 1673398800000, "open": 1337.92, "high": 1341.5, "low": 1335.22, "close": 1338.09, "volume": 340.46985, "close_time": 1673402399999}, {"open_time": 1673402400000, "open": 1337.93, "high": 1338.54, "low": 1330.22, "close": 1330.56, "volume": 467.53535, "close_time": 1673405999999}, {"open_time": 1673406000000, "open": 1330.14, "high": 1331.95, "low": 1327.3, "close": 1331.08, "volume": 328.87569, "close_time": 1673409599999}, {"open_time": 1673409600000, "open": 1330.54, "high": 1332.59, "low": 1329.2, "close": 1330.66, "volume": 148.53799, "close_time": 1673413199999}, {"open_time": 1673413200000, "open": 1330.35, "high": 1334.27, "low": 1329.78, "close": 1330.89, "volume": 218.03017, "close_time": 1673416799999}, {"open_time": 1673416800000, "open": 1330.22, "high": 1333.98, "low": 1327.16, "close": 1333.44, "volume": 415.95941, "close_time": 1673420399999}, {"open_time": 1673420400000, "open": 1333.2, "high": 1335.74, "low": 1332.54, "close": 1335.5, "volume": 172.74213, "close_time": 1673423999999}, {"open_time": 1673424000000, "open": 1335.65, "high": 1335.72, "low": 1331.36, "close": 1334.35, "volume": 228.41583, "close_time": 1673427599999}, {"open_time": 1673427600000, "open": 1334.56, "high": 1337.67, "low": 1334.13, "close": 1335.31, "volume": 103.16798, "close_time": 1673431199999}, {"open_time": 1673431200000, "open": 1334.87, "high": 1338.03, "low": 1334.22, "close": 1335.66, "volume": 122.155, "close_time": 1673434799999}, {"open_time": 1673434800000, "open": 1335.92, "high": 1337.99, "low": 1334.01, "close": 1336.79, "volume": 259.67283, "close_time": 1673438399999}, {"open_time": 1673438400000, "open": 1336.58, "high": 1336.58, "low": 1331.96, "close": 1332.25, "volume": 267.7573, "close_time": 1673441999999}, {"open_time": 1673442000000, "open": 1332.53, "high": 1335.65, "low": 1329.87, "close": 1333.06, "volume": 231.13375, "close_time": 1673445599999}, {"open_time": 1673445600000, "open": 1333.01, "high": 1334.63, "low": 1328.85, "close": 1332.89, "volume": 415.42635, "close_time": 1673449199999}, {"open_time": 1673449200000, "open": 1332.47, "high": 1335.0, "low": 1321.21, "close": 1323.4, "volume": 664.00452, "close_time": 1673452799999}, {"open_time": 1673452800000, "open": 1322.71, "high": 1327.42, "low": 1321.9, "close": 1324.92, "volume": 345.4825, "close_time": 1673456399999}, {"open_time": 1673456400000, "open": 1324.78, "high": 1329.03, "low": 1324.59, "close": 1327.83, "volume": 193.2027, "close_time": 1673459999999}, {"open_time": 1673460000000, "open": 1327.58, "high": 1345.09, "low": 1327.58, "close": 1337.67, "volume": 858.24305, "close_time": 1673463599999}, {"open_time": 1673463600000, "open": 1337.96, "high": 1344.29, "low": 1334.86, "close": 1342.7, "volume": 642.97629, "close_time": 1673467199999}, {"open_time": 1673467200000, "open": 1342.87, "high": 1344.62, "low": 1339.54, "close": 1340.88, "volume": 638.13106, "close_time": 1673470799999}, {"open_time": 1673470800000, "open": 1341.47, "high": 1343.02, "low": 1338.28, "close": 1341.95, "volume": 313.31934, "close_time": 1673474399999}, {"open_time": 1673474400000, "open": 1342.38, "high": 1357.21, "low": 1339.69, "close": 1351.6, "volume": 360.56014, "close_time": 1673477999999}, {"open_time": 1673478000000, "open": 1349.86, "high": 1394.54, "low": 1349.86, "close": 1389.34, "volume": 1351.07388, "close_time": 1673481599999}, {"open_time": 1673481600000, "open": 1390.26, "high": 1416.34, "low": 1385.61, "close": 1414.21, "volume": 1497.19997, "close_time": 1673485199999}, {"open_time": 1673485200000, "open": 1415.1, "high": 1415.42, "low": 1396.93, "close": 1401.3, "volume": 1054.97247, "close_time": 1673488799999}, {"open_time": 1673488800000, "open": 1401.15, "high": 1408.41, "low": 1397.45, "close": 1399.53, "volume": 727.88718, "close_time": 1673492399999}, {"open_time": 1673492400000, "open": 1399.38, "high": 1403.28, "low": 1398.79, "close": 1400.84, "volume": 370.10069, "close_time": 1673495999999}, {"open_time": 1673496000000, "open": 1401.4, "high": 1404.74, "low": 1400.22, "close": 1403.27, "volume": 234.06452, "close_time": 1673499599999}, {"open_time": 1673499600000, "open": 1403.64, "high": 1404.94, "low": 1393.74, "close": 1394.81, "volume": 362.987, "close_time": 1673503199999}, {"open_time": 1673503200000, "open": 1395.19, "high": 1401.69, "low": 1395.19, "close": 1399.5, "volume": 340.50727, "close_time": 1673506799999}, {"open_time": 1673506800000, "open": 1399.33, "high": 1402.71, "low": 1397.45, "close": 1398.87, "volume": 397.19516, "close_time": 1673510399999}, {"open_time": 1673510400000, "open": 1398.7, "high": 1400.44, "low": 1394.77, "close": 1400.44, "volume": 433.24163, "close_time": 1673513999999}, {"open_time": 1673514000000, "open": 1400.59, "high": 1402.82, "low": 1399.36, "close": 1399.9, "volume": 473.22944, "close_time": 1673517599999}, {"open_time": 1673517600000, "open": 1399.9, "high": 1401.97, "low": 1396.84, "close": 1399.79, "volume": 378.12267, "close_time": 1673521199999}, {"open_time": 1673521200000, "open": 1399.66, "high": 1400.01, "low": 1395.58, "close": 1397.89, "volume": 304.14315, "close_time": 1673524799999}, {"open_time": 1673524800000, "open": 1397.67, "high": 1399.86, "low": 1391.7, "close": 1399.57, "volume": 647.53009, "close_time": 1673528399999}, {"open_time": 1673528400000, "open": 1399.13, "high": 1408.05, "low": 1372.04, "close": 1405.47, "volume": 3383.04304, "close_time": 1673531999999}, {"open_time": 1673532000000, "open": 1405.24, "high": 1407.88, "low": 1372.45, "close": 1381.01, "volume": 1764.92297, "close_time": 1673535599999}, {"open_time": 1673535600000, "open": 1381.22, "high": 1388.74, "low": 1379.94, "close": 1385.89, "volume": 735.48519, "close_time": 1673539199999}, {"open_time": 1673539200000, "open": 1385.76, "high": 1388.3, "low": 1383.3, "close": 1386.61, "volume": 440.57129, "close_time": 1673542799999}, {"open_time": 1673542800000, "open": 1386.61, "high": 1432.82, "low": 1384.85, "close": 1428.23, "volume": 1906.33234, "close_time": 1673546399999}, {"open_time": 1673546400000, "open": 1427.99, "high": 1431.95, "low": 1412.98, "close": 1420.61, "volume": 1458.86312, "close_time": 1673549999999}, {"open_time": 1673550000000, "open": 1421.61, "high": 1437.22, "low": 1417.44, "close": 1425.79, "volume": 1163.99946, "close_time": 1673553599999}, {"open_time": 1673553600000, "open": 1426.27, "high": 1435.11, "low": 1423.44, "close": 1433.16, "volume": 874.50399, "close_time": 1673557199999}, {"open_time": 1673557200000, "open": 1434.28, "high": 1437.83, "low": 1422.89, "close": 1427.03, "volume": 638.48206, "close_time": 1673560799999}, {"open_time": 1673560800000, "open": 1426.46, "high": 1427.19, "low": 1416.88, "close": 1422.97, "volume": 271.08496, "close_time": 1673564399999}, {"open_time": 1673564400000, "open": 1422.54, "high": 1422.54, "low": 1414.03, "close": 1416.23, "volume": 609.28786, "close_time": 1673567999999}, {"open_time": 1673568000000, "open": 1415.75, "high": 1417.93, "low": 1402.74, "close": 1406.11, "volume": 962.27453, "close_time": 1673571599999}, {"open_time": 1673571600000, "open": 1406.17, "high": 1408.65, "low": 1400.9, "close": 1406.91, "volume": 384.23253, "close_time": 1673575199999}, {"open_time": 1673575200000, "open": 1406.91, "high": 1409.57, "low": 1405.46, "close": 1409.04, "volume": 219.62986, "close_time": 1673578799999}, {"open_time": 1673578800000, "open": 1409.29, "high": 1415.41, "low": 1408.18, "close": 1415.25, "volume": 525.96748, "close_time": 1673582399999}, {"open_time": 1673582400000, "open": 1415.25, "high": 1416.05, "low": 1410.62, "close": 1410.62, "volume": 289.50379, "close_time": 1673585999999}, {"open_time": 1673586000000, "open": 1410.75, "high": 1413.57, "low": 1406.3, "close": 1406.61, "volume": 220.43278, "close_time": 1673589599999}, {"open_time": 1673589600000, "open": 1406.49, "high": 1411.87, "low": 1405.82, "close": 1411.58, "volume": 124.66185, "close_time": 1673593199999}, {"open_time": 1673593200000, "open": 1411.6, "high": 1411.7, "low": 1405.6, "close": 1408.32, "volume": 234.05116, "close_time": 1673596799999}, {"open_time": 1673596800000, "open": 1408.43, "high": 1410.26, "low": 1406.83, "close": 1408.75, "volume": 245.51542, "close_time": 1673600399999}, {"open_time": 1673600400000, "open": 1409.01, "high": 1413.02, "low": 1408.83, "close": 1410.25, "volume": 388.7894, "close_time": 1673603999999}, {"open_time": 1673604000000, "open": 1410.03, "high": 1419.12, "low": 1404.36, "close": 1416.56, "volume": 678.08939, "close_time": 1673607599999}, {"open_time": 1673607600000, "open": 1416.0, "high": 1416.93, "low": 1407.4, "close": 1409.68, "volume": 330.24427, "close_time": 1673611199999}, {"open_time": 1673611200000, "open": 1409.4, "high": 1410.76, "low": 1401.61, "close": 1406.52, "volume": 362.75615, "close_time": 1673614799999}, {"open_time": 1673614800000, "open": 1406.97, "high": 1407.48, "low": 1403.63, "close": 1404.66, "volume": 297.86097, "close_time": 1673618399999}, {"open_time": 1673618400000, "open": 1404.36, "high": 1416.28, "low": 1403.06, "close": 1409.72, "volume": 509.07522, "close_time": 1673621999999}, {"open_time": 1673622000000, "open": 1409.48, "high": 1424.45, "low": 1408.81, "close": 1421.93, "volume": 821.84035, "close_time": 1673625599999}, {"open_time": 1673625600000, "open": 1422.19, "high": 1422.73, "low": 1406.97, "close": 1410.92, "volume": 698.12374, "close_time": 1673629199999}, {"open_time": 1673629200000, "open": 1411.28, "high": 1424.65, "low": 1410.87, "close": 1416.75, "volume": 607.49244, "close_time": 1673632799999}, {"open_time": 1673632800000, "open": 1417.36, "high": 1425.17, "low": 1415.93, "close": 1416.27, "volume": 506.85345, "close_time": 1673636399999}, {"open_time": 1673636400000, "open": 1416.93, "high": 1420.61, "low": 1414.57, "close": 1420.12, "volume": 344.11107, "close_time": 1673639999999}, {"open_time": 1673640000000, "open": 1420.47, "high": 1431.12, "low": 1417.48, "close": 1426.67, "volume": 626.31424, "close_time": 1673643599999}, {"open_time": 1673643600000, "open": 1426.59, "high": 1462.42, "low": 1420.68, "close": 1455.29, "volume": 1113.17281, "close_time": 1673647199999}, {"open_time": 1673647200000, "open": 1455.56, "high": 1464.69, "low": 1448.62, "close": 1453.61, "volume": 730.74625, "close_time": 1673650799999}, {"open_time": 1673650800000, "open": 1454.71, "high": 1457.05, "low": 1442.51, "close": 1450.41, "volume": 359.74636, "close_time": 1673654399999}, {"open_time": 1673654400000, "open": 1450.81, "high": 1590.83, "low": 1449.42, "close": 1540.77, "volume": 4267.20181, "close_time": 1673657999999}, {"open_time": 1673658000000, "open": 1540.92, "high": 1560.78, "low": 1536.17, "close": 1551.7, "volume": 1720.4951, "close_time": 1673661599999}, {"open_time": 1673661600000, "open": 1552.31, "high": 1560.24, "low": 1549.35, "close": 1557.7, "volume": 1691.58378, "close_time": 1673665199999}, {"open_time": 1673665200000, "open": 1557.32, "high": 1559.41, "low": 1547.13, "close": 1556.62, "volume": 950.62907, "close_time": 1673668799999}, {"open_time": 1673668800000, "open": 1556.33, "high": 1557.38, "low": 1550.71, "close": 1553.32, "volume": 838.52044, "close_time": 1673672399999}, {"open_time": 1673672400000, "open": 1553.54, "high": 1554.39, "low": 1540.7, "close": 1546.65, "volume": 998.7087, "close_time": 1673675999999}, {"open_time": 1673676000000, "open": 1547.13, "high": 1556.84, "low": 1546.78, "close": 1556.53, "volume": 567.4435, "close_time": 1673679599999}, {"open_time": 1673679600000, "open": 1556.14, "high": 1557.51, "low": 1549.77, "close": 1553.24, "volume": 478.14599, "close_time": 1673683199999}, {"open_time": 1673683200000, "open": 1553.48, "high": 1564.36, "low": 1552.46, "close": 1562.44, "volume": 620.00408, "close_time": 1673686799999}, {"open_time": 1673686800000, "open": 1562.84, "high": 1563.43, "low": 1508.86, "close": 1522.38, "volume": 1896.65012, "close_time": 1673690399999}, {"open_time": 1673690400000, "open": 1521.96, "high": 1523.37, "low": 1504.1, "close": 1522.27, "volume": 1178.56032, "close_time": 1673693999999}, {"open_time": 1673694000000, "open": 1522.45, "high": 1535.9, "low": 1521.64, "close": 1530.27, "volume": 955.80824, "close_time": 1673697599999}, {"open_time": 1673697600000, "open": 1530.31, "high": 1546.27, "low": 1520.66, "close": 1538.17, "volume": 1036.87178, "close_time": 1673701199999}, {"open_time": 1673701200000, "open": 1538.39, "high": 1540.41, "low": 1529.52, "close": 1533.51, "volume": 668.16369, "close_time": 1673704799999}, {"open_time": 1673704800000, "open": 1533.24, "high": 1546.23, "low": 1507.39, "close": 1522.14, "volume": 1564.20551, "close_time": 1673708399999}, {"open_time": 1673708400000, "open": 1522.54, "high": 1528.11, "low": 1516.58, "close": 1525.67, "volume": 1097.68167, "close_time": 1673711999999}, {"open_time": 1673712000000, "open": 1525.81, "high": 1532.77, "low": 1523.41, "close": 1528.92, "volume": 799.11836, "close_time": 1673715599999}, {"open_time": 1673715600000, "open": 1528.52, "high": 1536.84, "low": 1526.57, "close": 1529.17, "volume": 694.37112, "close_time": 1673719199999}, {"open_time": 1673719200000, "open": 1528.75, "high": 1535.07, "low": 1525.1, "close": 1532.99, "volume": 588.38617, "close_time": 1673722799999}, {"open_time": 1673722800000, "open": 1532.81, "high": 1538.07, "low": 1526.57, "close": 1529.63, "volume": 584.42637, "close_time": 1673726399999}, {"open_time": 1673726400000, "open": 1529.63, "high": 1536.98, "low": 1527.21, "close": 1535.05, "volume": 397.39507, "close_time": 1673729999999}, {"open_time": 1673730000000, "open": 1535.85, "high": 1541.07, "low": 1531.21, "close": 1538.48, "volume": 743.9716, "close_time": 1673733599999}, {"open_time": 1673733600000, "open": 1538.6, "high": 1555.73, "low": 1537.9, "close": 1553.84, "volume": 768.57239, "close_time": 1673737199999}, {"open_time": 1673737200000, "open": 1550.62, "high": 1554.09, "low": 1544.46, "close": 1549.2, "volume": 584.22541, "close_time": 1673740799999}, {"open_time": 1673740800000, "open": 1549.33, "high": 1552.16, "low": 1516.38, "close": 1528.19, "volume": 1747.55293, "close_time": 1673744399999}, {"open_time": 1673744400000, "open": 1527.24, "high": 1530.57, "low": 1518.99, "close": 1528.67, "volume": 806.48795, "close_time": 1673747999999}, {"open_time": 1673748000000, "open": 1528.95, "high": 1531.38, "low": 1519.98, "close": 1522.26, "volume": 511.11911, "close_time": 1673751599999}, {"open_time": 1673751600000, "open": 1522.52, "high": 1526.79, "low": 1516.58, "close": 1525.28, "volume": 609.38775, "close_time": 1673755199999}, {"open_time": 1673755200000, "open": 1525.63, "high": 1529.29, "low": 1524.69, "close": 1526.59, "volume": 292.13752, "close_time": 1673758799999}, {"open_time": 1673758800000, "open": 1526.82, "high": 1530.43, "low": 1524.73, "close": 1528.37, "volume": 361.07963, "close_time": 1673762399999}, {"open_time": 1673762400000, "open": 1528.73, "high": 1529.73, "low": 1524.65, "close": 1526.95, "volume": 156.69878, "close_time": 1673765999999}, {"open_time": 1673766000000, "open": 1525.84, "high": 1529.34, "low": 1522.43, "close": 1529.28, "volume": 172.47072, "close_time": 1673769599999}, {"open_time": 1673769600000, "open": 1529.52, "high": 1530.94, "low": 1519.29, "close": 1523.04, "volume": 420.63096, "close_time": 1673773199999}, {"open_time": 1673773200000, "open": 1523.38, "high": 1533.0, "low": 1520.02, "close": 1532.68, "volume": 430.14323, "close_time": 1673776799999}, {"open_time": 1673776800000, "open": 1533.16, "high": 1533.16, "low": 1527.6, "close": 1532.11, "volume": 316.55693, "close_time": 1673780399999}, {"open_time": 1673780400000, "open": 1532.04, "high": 1534.92, "low": 1528.55, "close": 1533.35, "volume": 284.81844, "close_time": 1673783999999}, {"open_time": 1673784000000, "open": 1533.35, "high": 1538.41, "low": 1528.51, "close": 1532.33, "volume": 347.94959, "close_time": 1673787599999}, {"open_time": 1673787600000, "open": 1532.39, "high": 1540.2, "low": 1530.18, "close": 1531.95, "volume": 441.30568, "close_time": 1673791199999}, {"open_time": 1673791200000, "open": 1531.82, "high": 1543.27, "low": 1530.83, "close": 1540.07, "volume": 404.83839, "close_time": 1673794799999}, {"open_time": 1673794800000, "open": 1540.33, "high": 1560.8, "low": 1538.5, "close": 1556.3, "volume": 628.12278, "close_time": 1673798399999}, {"open_time": 1673798400000, "open": 1556.57, "high": 1563.52, "low": 1543.25, "close": 1545.5, "volume": 789.07528, "close_time": 1673801999999}, {"open_time": 1673802000000, "open": 1545.7, "high": 1566.07, "low": 1545.7, "close": 1551.16, "volume": 794.93338, "close_time": 1673805599999}, {"open_time": 1673805600000, "open": 1551.09, "high": 1551.67, "low": 1533.85, "close": 1547.7, "volume": 1232.77837, "close_time": 1673809199999}, {"open_time": 1673809200000, "open": 1547.58, "high": 1557.61, "low": 1542.09, "close": 1550.15, "volume": 664.00146, "close_time": 1673812799999}, {"open_time": 1673812800000, "open": 1550.47, "high": 1554.61, "low": 1546.1, "close": 1553.71, "volume": 433.09937, "close_time": 1673816399999}, {"open_time": 1673816400000, "open": 1554.05, "high": 1554.55, "low": 1548.93, "close": 1551.83, "volume": 221.61989, "close_time": 1673819999999}, {"open_time": 1673820000000, "open": 1551.61, "high": 1560.22, "low": 1542.09, "close": 1557.65, "volume": 249.93374, "close_time": 1673823599999}, {"open_time": 1673823600000, "open": 1556.68, "high": 1560.81, "low": 1547.71, "close": 1552.17, "volume": 418.19107, "close_time": 1673827199999}, {"open_time": 1673827200000, "open": 1551.95, "high": 1560.78, "low": 1540.38, "close": 1557.24, "volume": 804.55284, "close_time": 1673830799999}, {"open_time": 1673830800000, "open": 1556.95, "high": 1578.3, "low": 1553.74, "close": 1567.58, "volume": 1233.03307, "close_time": 1673834399999}, {"open_time": 1673834400000, "open": 1568.29, "high": 1583.97, "low": 1563.29, "close": 1572.42, "volume": 823.15609, "close_time": 1673837999999}, {"open_time": 1673838000000, "open": 1572.4, "high": 1574.43, "low": 1563.95, "close": 1569.02, "volume": 755.33466, "close_time": 1673841599999}, {"open_time": 1673841600000, "open": 1569.32, "high": 1574.12, "low": 1567.09, "close": 1572.78, "volume": 465.69417, "close_time": 1673845199999}, {"open_time": 1673845200000, "open": 1572.43, "high": 1576.98, "low": 1571.08, "close": 1575.97, "volume": 639.46449, "close_time": 1673848799999}, {"open_time": 1673848800000, "open": 1575.81, "high": 1578.1, "low": 1569.32, "close": 1570.98, "volume": 733.69579, "close_time": 1673852399999}, {"open_time": 1673852400000, "open": 1570.66, "high": 1571.36, "low": 1562.55, "close": 1565.58, "volume": 405.22998, "close_time": 1673855999999}, {"open_time": 1673856000000, "open": 1565.47, "high": 1566.33, "low": 1524.96, "close": 1537.76, "volume": 1033.23526, "close_time": 1673859599999}, {"open_time": 1673859600000, "open": 1537.79, "high": 1545.35, "low": 1536.75, "close": 1544.78, "volume": 416.08924, "close_time": 1673863199999}, {"open_time": 1673863200000, "open": 1544.58, "high": 1552.69, "low": 1544.41, "close": 1547.07, "volume": 336.04606, "close_time": 1673866799999}, {"open_time": 1673866800000, "open": 1546.84, "high": 1548.4, "low": 1539.77, "close": 1542.27, "volume": 483.0, "close_time": 1673870399999}, {"open_time": 1673870400000, "open": 1542.28, "high": 1546.3, "low": 1537.74, "close": 1539.39, "volume": 424.86152, "close_time": 1673873999999}, {"open_time": 1673874000000, "open": 1540.05, "high": 1546.2, "low": 1538.83, "close": 1544.71, "volume": 408.72986, "close_time": 1673877599999}, {"open_time": 1673877600000, "open": 1544.92, "high": 1549.75, "low": 1532.08, "close": 1542.5, "volume": 616.14243, "close_time": 1673881199999}, {"open_time": 1673881200000, "open": 1542.42, "high": 1552.89, "low": 1521.86, "close": 1549.62, "volume": 1141.46249, "close_time": 1673884799999}, {"open_time": 1673884800000, "open": 1549.26, "high": 1559.09, "low": 1545.7, "close": 1551.5, "volume": 733.33016, "close_time": 1673888399999}, {"open_time": 1673888400000, "open": 1551.74, "high": 1562.53, "low": 1549.22, "close": 1562.53, "volume": 664.14146, "close_time": 1673891999999}, {"open_time": 1673892000000, "open": 1562.34, "high": 1575.05, "low": 1557.31, "close": 1571.79, "volume": 721.9772, "close_time": 1673895599999}, {"open_time": 1673895600000, "open": 1573.36, "high": 1603.41, "low": 1571.51, "close": 1591.17, "volume": 1167.21459, "close_time": 1673899199999}, {"open_time": 1673899200000, "open": 1591.72, "high": 1598.61, "low": 1583.79, "close": 1586.81, "volume": 966.05712, "close_time": 1673902799999}, {"open_time": 1673902800000, "open": 1586.65, "high": 1587.96, "low": 1574.88, "close": 1579.77, "volume": 871.98337, "close_time": 1673906399999}, {"open_time": 1673906400000, "open": 1580.07, "high": 1585.62, "low": 1578.36, "close": 1580.58, "volume": 201.37544, "close_time": 1673909999999}, {"open_time": 1673910000000, "open": 1579.42, "high": 1582.7, "low": 1572.78, "close": 1576.78, "volume": 505.18331, "close_time": 1673913599999}, {"open_time": 1673913600000, "open": 1576.63, "high": 1582.02, "low": 1561.46, "close": 1565.9, "volume": 1174.37885, "close_time": 1673917199999}, {"open_time": 1673917200000, "open": 1565.77, "high": 1569.35, "low": 1541.73, "close": 1556.84, "volume": 848.97692, "close_time": 1673920799999}, {"open_time": 1673920800000, "open": 1555.66, "high": 1563.74, "low": 1552.52, "close": 1562.38, "volume": 434.86141, "close_time": 1673924399999}, {"open_time": 1673924400000, "open": 1562.72, "high": 1566.18, "low": 1557.88, "close": 1563.74, "volume": 369.0119, "close_time": 1673927999999}, {"open_time": 1673928000000, "open": 1563.66, "high": 1576.91, "low": 1561.93, "close": 1567.48, "volume": 655.1803, "close_time": 1673931599999}, {"open_time": 1673931600000, "open": 1568.0, "high": 1571.63, "low": 1566.94, "close": 1569.69, "volume": 298.19185, "close_time": 1673935199999}, {"open_time": 1673935200000, "open": 1570.0, "high": 1570.45, "low": 1558.68, "close": 1559.77, "volume": 359.8935, "close_time": 1673938799999}, {"open_time": 1673938800000, "open": 1559.65, "high": 1568.25, "low": 1558.2, "close": 1563.23, "volume": 406.7636, "close_time": 1673942399999}, {"open_time": 1673942400000, "open": 1563.61, "high": 1569.67, "low": 1562.8, "close": 1569.52, "volume": 427.83501, "close_time": 1673945999999}, {"open_time": 1673946000000, "open": 1569.0, "high": 1572.32, "low": 1562.64, "close": 1565.12, "volume": 263.4292, "close_time": 1673949599999}, {"open_time": 1673949600000, "open": 1565.2, "high": 1565.37, "low": 1558.36, "close": 1561.78, "volume": 333.64804, "close_time": 1673953199999}, {"open_time": 1673953200000, "open": 1562.05, "high": 1569.84, "low": 1560.67, "close": 1569.19, "volume": 383.56837, "close_time": 1673956799999}, {"open_time": 1673956800000, "open": 1569.35, "high": 1575.9, "low": 1565.35, "close": 1570.07, "volume": 724.10654, "close_time": 1673960399999}, {"open_time": 1673960400000, "open": 1570.19, "high": 1573.44, "low": 1564.55, "close": 1570.49, "volume": 422.41725, "close_time": 1673963999999}, {"open_time": 1673964000000, "open": 1570.49, "high": 1607.68, "low": 1566.63, "close": 1581.36, "volume": 1530.50221, "close_time": 1673967599999}, {"open_time": 1673967600000, "open": 1581.44, "high": 1587.46, "low": 1562.08, "close": 1571.4, "volume": 989.53832, "close_time": 1673971199999}, {"open_time": 1673971200000, "open": 1571.76, "high": 1578.56, "low": 1564.35, "close": 1574.17, "volume": 643.8862, "close_time": 1673974799999}, {"open_time": 1673974800000, "open": 1574.11, "high": 1581.15, "low": 1568.48, "close": 1578.82, "volume": 484.50803, "close_time": 1673978399999}, {"open_time": 1673978400000, "open": 1579.26, "high": 1599.0, "low": 1575.4, "close": 1595.23, "volume": 749.55765, "close_time": 1673981999999}, {"open_time": 1673982000000, "open": 1595.64, "high": 1596.02, "low": 1585.84, "close": 1588.86, "volume": 684.92695, "close_time": 1673985599999}, {"open_time": 1673985600000, "open": 1589.31, "high": 1592.48, "low": 1578.36, "close": 1586.27, "volume": 526.57596, "close_time": 1673989199999}, {"open_time": 1673989200000, "open": 1587.29, "high": 1587.29, "low": 1575.83, "close": 1580.75, "volume": 411.29885, "close_time": 1673992799999}, {"open_time": 1673992800000, "open": 1580.75, "high": 1581.53, "low": 1571.65, "close": 1574.08, "volume": 115.90098, "close_time": 1673996399999}, {"open_time": 1673996400000, "open": 1573.24, "high": 1578.63, "low": 1563.85, "close": 1565.67, "volume": 1033.97282, "close_time": 1673999999999}, {"open_time": 1674000000000, "open": 1565.82, "high": 1574.45, "low": 1563.27, "close": 1571.0, "volume": 579.46238, "close_time": 1674003599999}, {"open_time": 1674003600000, "open": 1570.89, "high": 1581.77, "low": 1570.33, "close": 1581.77, "volume": 483.18833, "close_time": 1674007199999}, {"open_time": 1674007200000, "open": 1580.61, "high": 1587.53, "low": 1570.45, "close": 1583.64, "volume": 718.22584, "close_time": 1674010799999}, {"open_time": 1674010800000, "open": 1584.05, "high": 1592.25, "low": 1581.45, "close": 1581.45, "volume": 620.14302, "close_time": 1674014399999}, {"open_time": 1674014400000, "open": 1581.71, "high": 1585.62, "low": 1578.62, "close": 1585.28, "volume": 314.30735, "close_time": 1674017999999}, {"open_time": 1674018000000, "open": 1585.6, "high": 1588.96, "low": 1583.53, "close": 1587.25, "volume": 367.08578, "close_time": 1674021599999}, {"open_time": 1674021600000, "open": 1587.72, "high": 1587.91, "low": 1580.29, "close": 1581.26, "volume": 318.44862, "close_time": 1674025199999}, {"open_time": 1674025200000, "open": 1582.06, "high": 1584.11, "low": 1579.73, "close": 1582.84, "volume": 391.80434, "close_time": 1674028799999}, {"open_time": 1674028800000, "open": 1583.22, "high": 1583.65, "low": 1571.53, "close": 1576.48, "volume": 526.65434, "close_time": 1674032399999}, {"open_time": 1674032400000, "open": 1576.54, "high": 1582.28, "low": 1571.33, "close": 1578.38, "volume": 529.11009, "close_time": 1674035999999}, {"open_time": 1674036000000, "open": 1578.43, "high": 1579.85, "low": 1572.32, "close": 1573.73, "volume": 382.1475, "close_time": 1674039599999}, {"open_time": 1674039600000, "open": 1573.12, "high": 1578.36, "low": 1572.98, "close": 1576.02, "volume": 270.00432, "close_time": 1674043199999}, {"open_time": 1674043200000, "open": 1576.11, "high": 1583.4, "low": 1576.11, "close": 1580.29, "volume": 285.53003, "close_time": 1674046799999}, {"open_time": 1674046800000, "open": 1579.96, "high": 1598.33, "low": 1575.98, "close": 1594.25, "volume": 885.56959, "close_time": 1674050399999}, {"open_time": 1674050400000, "open": 1595.29, "high": 1609.92, "low": 1587.19, "close": 1593.24, "volume": 1158.14338, "close_time": 1674053999999}, {"open_time": 1674054000000, "open": 1593.84, "high": 1602.26, "low": 1533.2, "close": 1550.2, "volume": 1333.95563, "close_time": 1674057599999}, {"open_time": 1674057600000, "open": 1549.13, "high": 1549.13, "low": 1496.3, "close": 1536.42, "volume": 1784.09427, "close_time": 1674061199999}, {"open_time": 1674061200000, "open": 1540.4, "high": 1565.85, "low": 1535.86, "close": 1541.48, "volume": 1141.77261, "close_time": 1674064799999}, {"open_time": 1674064800000, "open": 1540.68, "high": 1554.76, "low": 1535.18, "close": 1541.62, "volume": 634.6759, "close_time": 1674068399999}, {"open_time": 1674068400000, "open": 1542.37, "high": 1549.08, "low": 1538.07, "close": 1542.26, "volume": 570.98253, "close_time": 1674071999999}, {"open_time": 1674072000000, "open": 1542.25, "high": 1544.71, "low": 1517.23, "close": 1521.32, "volume": 900.9766, "close_time": 1674075599999}, {"open_time": 1674075600000, "open": 1519.55, "high": 1532.45, "low": 1519.48, "close": 1528.29, "volume": 495.79439, "close_time": 1674079199999}, {"open_time": 1674079200000, "open": 1528.6, "high": 1531.67, "low": 1517.75, "close": 1531.67, "volume": 231.01266, "close_time": 1674082799999}, {"open_time": 1674082800000, "open": 1531.05, "high": 1533.16, "low": 1508.51, "close": 1512.2, "volume": 844.84831, "close_time": 1674086399999}, {"open_time": 1674086400000, "open": 1512.34, "high": 1523.11, "low": 1510.08, "close": 1515.48, "volume": 895.13015, "close_time": 1674089999999}, {"open_time": 1674090000000, "open": 1516.4, "high": 1523.84, "low": 1515.02, "close": 1518.35, "volume": 603.29079, "close_time": 1674093599999}, {"open_time": 1674093600000, "open": 1518.02, "high": 1525.58, "low": 1513.69, "close": 1524.72, "volume": 385.09934, "close_time": 1674097199999}, {"open_time": 1674097200000, "open": 1524.91, "high": 1527.84, "low": 1523.11, "close": 1524.32, "volume": 331.43122, "close_time": 1674100799999}, {"open_time": 1674100800000, "open": 1524.82, "high": 1532.45, "low": 1524.7, "close": 1528.47, "volume": 362.23562, "close_time": 1674104399999}, {"open_time": 1674104400000, "open": 1528.47, "high": 1532.08, "low": 1526.35, "close": 1528.11, "volume": 214.24978, "close_time": 1674107999999}, {"open_time": 1674108000000, "open": 1528.53, "high": 1531.84, "low": 1525.28, "close": 1530.55, "volume": 315.78422, "close_time": 1674111599999}, {"open_time": 1674111600000, "open": 1530.47, "high": 1532.27, "low": 1527.68, "close": 1528.51, "volume": 292.40638, "close_time": 1674115199999}, {"open_time": 1674115200000, "open": 1528.58, "high": 1531.51, "low": 1526.09, "close": 1526.78, "volume": 348.2691, "close_time": 1674118799999}, {"open_time": 1674118800000, "open": 1527.16, "high": 1528.68, "low": 1519.95, "close": 1527.61, "volume": 376.02168, "close_time": 1674122399999}, {"open_time": 1674122400000, "open": 1527.5, "high": 1529.1, "low": 1522.38, "close": 1525.41, "volume": 221.83837, "close_time": 1674125999999}, {"open_time": 1674126000000, "open": 1525.38, "high": 1525.79, "low": 1516.41, "close": 1519.63, "volume": 456.23684, "close_time": 1674129599999}, {"open_time": 1674129600000, "open": 1519.42, "high": 1523.42, "low": 1513.18, "close": 1520.04, "volume": 495.52005, "close_time": 1674133199999}, {"open_time": 1674133200000, "open": 1519.76, "high": 1528.02, "low": 1513.45, "close": 1525.01, "volume": 748.99496, "close_time": 1674136799999}, {"open_time": 1674136800000, "open": 1524.77, "high": 1538.62, "low": 1519.6, "close": 1532.93, "volume": 949.08622, "close_time": 1674140399999}, {"open_time": 1674140400000, "open": 1532.46, "high": 1547.38, "low": 1531.55, "close": 1533.02, "volume": 976.33183, "close_time": 1674143999999}, {"open_time": 1674144000000, "open": 1533.18, "high": 1539.8, "low": 1530.66, "close": 1535.11, "volume": 650.87232, "close_time": 1674147599999}, {"open_time": 1674147600000, "open": 1535.24, "high": 1541.41, "low": 1522.38, "close": 1529.44, "volume": 713.79462, "close_time": 1674151199999}, {"open_time": 1674151200000, "open": 1529.75, "high": 1543.06, "low": 1528.04, "close": 1539.03, "volume": 557.39287, "close_time": 1674154799999}, {"open_time": 1674154800000, "open": 1539.1, "high": 1554.03, "low": 1536.78, "close": 1551.77, "volume": 912.85175, "close_time": 1674158399999}, {"open_time": 1674158400000, "open": 1551.92, "high": 1564.25, "low": 1551.92, "close": 1557.65, "volume": 706.02381, "close_time": 1674161999999}, {"open_time": 1674162000000, "open": 1557.65, "high": 1560.09, "low": 1544.9, "close": 1545.4, "volume": 410.9312, "close_time": 1674165599999}, {"open_time": 1674165600000, "open": 1545.83, "high": 1552.43, "low": 1544.72, "close": 1552.23, "volume": 166.94356, "close_time": 1674169199999}, {"open_time": 1674169200000, "open": 1551.44, "high": 1555.64, "low": 1546.81, "close": 1550.91, "volume": 218.12788, "close_time": 1674172799999}, {"open_time": 1674172800000, "open": 1550.81, "high": 1554.61, "low": 1545.89, "close": 1548.22, "volume": 617.12251, "close_time": 1674176399999}, {"open_time": 1674176400000, "open": 1548.27, "high": 1558.44, "low": 1545.09, "close": 1556.26, "volume": 403.34251, "close_time": 1674179999999}, {"open_time": 1674180000000, "open": 1556.57, "high": 1564.0, "low": 1553.85, "close": 1553.85, "volume": 592.38116, "close_time": 1674183599999}, {"open_time": 1674183600000, "open": 1553.75, "high": 1556.06, "low": 1551.31, "close": 1554.33, "volume": 230.52469, "close_time": 1674187199999}, {"open_time": 1674187200000, "open": 1554.58, "high": 1557.01, "low": 1545.93, "close": 1546.7, "volume": 334.29479, "close_time": 1674190799999}, {"open_time": 1674190800000, "open": 1546.4, "high": 1550.91, "low": 1543.33, "close": 1547.32, "volume": 448.5011, "close_time": 1674194399999}, {"open_time": 1674194400000, "open": 1546.56, "high": 1549.51, "low": 1543.46, "close": 1544.74, "volume": 280.96005, "close_time": 1674197999999}, {"open_time": 1674198000000, "open": 1544.65, "high": 1552.89, "low": 1542.1, "close": 1549.72, "volume": 449.82132, "close_time": 1674201599999}, {"open_time": 1674201600000, "open": 1549.76, "high": 1552.58, "low": 1545.24, "close": 1551.71, "volume": 410.59919, "close_time": 1674205199999}, {"open_time": 1674205200000, "open": 1551.64, "high": 1555.92, "low": 1548.14, "close": 1552.69, "volume": 332.34495, "close_time": 1674208799999}, {"open_time": 1674208800000, "open": 1552.29, "high": 1553.32, "low": 1548.19, "close": 1552.72, "volume": 289.9587, "close_time": 1674212399999}, {"open_time": 1674212400000, "open": 1552.37, "high": 1554.02, "low": 1549.0, "close": 1549.49, "volume": 285.7263, "close_time": 1674215999999}, {"open_time": 1674216000000, "open": 1548.9, "high": 1560.22, "low": 1548.9, "close": 1558.19, "volume": 379.47314, "close_time": 1674219599999}, {"open_time": 1674219600000, "open": 1558.32, "high": 1562.34, "low": 1552.89, "close": 1554.13, "volume": 458.41333, "close_time": 1674223199999}, {"open_time": 1674223200000, "open": 1554.36, "high": 1566.45, "low": 1551.5, "close": 1560.66, "volume": 821.85177, "close_time": 1674226799999}, {"open_time": 1674226800000, "open": 1560.9, "high": 1569.65, "low": 1559.24, "close": 1563.46, "volume": 485.32127, "close_time": 1674230399999}, {"open_time": 1674230400000, "open": 1563.5, "high": 1593.37, "low": 1561.76, "close": 1585.05, "volume": 869.02626, "close_time": 1674233999999}, {"open_time": 1674234000000, "open": 1586.17, "high": 1595.85, "low": 1585.46, "close": 1592.09, "volume": 990.36845, "close_time": 1674237599999}, {"open_time": 1674237600000, "open": 1591.94, "high": 1598.2, "low": 1583.91, "close": 1591.61, "volume": 944.03324, "close_time": 1674241199999}, {"open_time": 1674241200000, "open": 1591.4, "high": 1600.86, "low": 1588.64, "close": 1597.45, "volume": 784.24721, "close_time": 1674244799999}, {"open_time": 1674244800000, "open": 1600.94, "high": 1644.41, "low": 1599.98, "close": 1641.63, "volume": 1470.11248, "close_time": 1674248399999}, {"open_time": 1674248400000, "open": 1642.13, "high": 1650.7, "low": 1635.35, "close": 1637.55, "volume": 569.57299, "close_time": 1674251999999}, {"open_time": 1674252000000, "open": 1637.56, "high": 1667.4, "low": 1635.85, "close": 1652.12, "volume": 515.50722, "close_time": 1674255599999}, {"open_time": 1674255600000, "open": 1652.36, "high": 1662.26, "low": 1649.53, "close": 1659.72, "volume": 648.93558, "close_time": 1674259199999}, {"open_time": 1674259200000, "open": 1659.04, "high": 1676.47, "low": 1653.43, "close": 1654.71, "volume": 1217.40339, "close_time": 1674262799999}, {"open_time": 1674262800000, "open": 1655.38, "high": 1658.41, "low": 1652.36, "close": 1652.6, "volume": 457.41777, "close_time": 1674266399999}, {"open_time": 1674266400000, "open": 1652.63, "high": 1657.23, "low": 1642.94, "close": 1648.36, "volume": 442.89818, "close_time": 1674269999999}, {"open_time": 1674270000000, "open": 1649.04, "high": 1650.93, "low": 1644.54, "close": 1648.59, "volume": 507.39458, "close_time": 1674273599999}, {"open_time": 1674273600000, "open": 1648.7, "high": 1655.1, "low": 1647.24, "close": 1650.53, "volume": 481.33892, "close_time": 1674277199999}, {"open_time": 1674277200000, "open": 1650.85, "high": 1650.85, "low": 1645.54, "close": 1646.35, "volume": 345.77664, "close_time": 1674280799999}, {"open_time": 1674280800000, "open": 1645.85, "high": 1654.43, "low": 1644.96, "close": 1653.3, "volume": 433.43297, "close_time": 1674284399999}, {"open_time": 1674284400000, "open": 1653.39, "high": 1654.35, "low": 1649.78, "close": 1650.91, "volume": 325.68221, "close_time": 1674287999999}, {"open_time": 1674288000000, "open": 1651.16, "high": 1653.89, "low": 1646.28, "close": 1647.33, "volume": 431.71064, "close_time": 1674291599999}, {"open_time": 1674291600000, "open": 1647.62, "high": 1664.37, "low": 1644.96, "close": 1662.01, "volume": 779.87211, "close_time": 1674295199999}, {"open_time": 1674295200000, "open": 1662.25, "high": 1679.25, "low": 1620.64, "close": 1641.19, "volume": 1402.83791, "close_time": 1674298799999}, {"open_time": 1674298800000, "open": 1640.9, "high": 1649.86, "low": 1632.35, "close": 1646.37, "volume": 749.32975, "close_time": 1674302399999}, {"open_time": 1674302400000, "open": 1646.54, "high": 1660.0, "low": 1645.0, "close": 1658.98, "volume": 644.06249, "close_time": 1674305999999}, {"open_time": 1674306000000, "open": 1658.36, "high": 1658.36, "low": 1645.56, "close": 1650.77, "volume": 677.1765, "close_time": 1674309599999}, {"open_time": 1674309600000, "open": 1651.04, "high": 1654.01, "low": 1646.51, "close": 1648.99, "volume": 521.34571, "close_time": 1674313199999}, {"open_time": 1674313200000, "open": 1649.12, "high": 1667.29, "low": 1643.16, "close": 1647.4, "volume": 1160.78268, "close_time": 1674316799999}, {"open_time": 1674316800000, "open": 1646.94, "high": 1661.34, "low": 1646.08, "close": 1657.93, "volume": 813.51794, "close_time": 1674320399999}, {"open_time": 1674320400000, "open": 1657.73, "high": 1661.32, "low": 1648.0, "close": 1655.15, "volume": 699.4144, "close_time": 1674323999999}, {"open_time": 1674324000000, "open": 1655.69, "high": 1662.01, "low": 1649.76, "close": 1661.08, "volume": 662.72235, "close_time": 1674327599999}, {"open_time": 1674327600000, "open": 1662.01, "high": 1668.25, "low": 1658.47, "close": 1663.18, "volume": 669.36908, "close_time": 1674331199999}, {"open_time": 1674331200000, "open": 1663.23, "high": 1667.43, "low": 1653.89, "close": 1654.73, "volume": 715.1669, "close_time": 1674334799999}, {"open_time": 1674334800000, "open": 1654.79, "high": 1664.39, "low": 1651.51, "close": 1663.03, "volume": 506.98159, "close_time": 1674338399999}, {"open_time": 1674338400000, "open": 1662.42, "high": 1662.81, "low": 1635.0, "close": 1635.9, "volume": 358.27427, "close_time": 1674341999999}, {"open_time": 1674342000000, "open": 1635.9, "high": 1643.93, "low": 1622.63, "close": 1626.66, "volume": 759.42759, "close_time": 1674345599999}, {"open_time": 1674345600000, "open": 1626.97, "high": 1636.55, "low": 1622.61, "close": 1632.37, "volume": 857.8656, "close_time": 1674349199999}, {"open_time": 1674349200000, "open": 1631.95, "high": 1633.25, "low": 1615.92, "close": 1623.73, "volume": 1005.56734, "close_time": 1674352799999}, {"open_time": 1674352800000, "open": 1623.57, "high": 1625.5, "low": 1605.56, "close": 1615.41, "volume": 778.83916, "close_time": 1674356399999}, {"open_time": 1674356400000, "open": 1616.01, "high": 1623.01, "low": 1615.49, "close": 1622.59, "volume": 559.05171, "close_time": 1674359999999}, {"open_time": 1674360000000, "open": 1622.22, "high": 1628.38, "low": 1620.67, "close": 1625.89, "volume": 486.95199, "close_time": 1674363599999}, {"open_time": 1674363600000, "open": 1626.13, "high": 1631.16, "low": 1625.55, "close": 1628.02, "volume": 576.04357, "close_time": 1674367199999}, {"open_time": 1674367200000, "open": 1627.44, "high": 1631.34, "low": 1626.43, "close": 1628.69, "volume": 325.39331, "close_time": 1674370799999}, {"open_time": 1674370800000, "open": 1629.0, "high": 1630.47, "low": 1626.89, "close": 1627.34, "volume": 335.90897, "close_time": 1674374399999}, {"open_time": 1674374400000, "open": 1626.77, "high": 1631.78, "low": 1621.51, "close": 1631.39, "volume": 434.12121, "close_time": 1674377999999}, {"open_time": 1674378000000, "open": 1631.8, "high": 1631.99, "low": 1623.3, "close": 1625.06, "volume": 475.49061, "close_time": 1674381599999}, {"open_time": 1674381600000, "open": 1624.53, "high": 1628.17, "low": 1620.65, "close": 1625.51, "volume": 604.14455, "close_time": 1674385199999}, {"open_time": 1674385200000, "open": 1625.55, "high": 1628.53, "low": 1619.06, "close": 1624.51, "volume": 629.74569, "close_time": 1674388799999}, {"open_time": 1674388800000, "open": 1624.15, "high": 1634.7, "low": 1620.11, "close": 1633.53, "volume": 622.71092, "close_time": 1674392399999}, {"open_time": 1674392400000, "open": 1633.13, "high": 1637.86, "low": 1630.42, "close": 1631.83, "volume": 485.7501, "close_time": 1674395999999}, {"open_time": 1674396000000, "open": 1631.68, "high": 1645.53, "low": 1630.76, "close": 1642.55, "volume": 698.98603, "close_time": 1674399599999}, {"open_time": 1674399600000, "open": 1643.32, "high": 1650.44, "low": 1619.5, "close": 1635.54, "volume": 1113.30358, "close_time": 1674403199999}, {"open_time": 1674403200000, "open": 1635.76, "high": 1640.98, "low": 1629.02, "close": 1636.44, "volume": 854.34542, "close_time": 1674406799999}, {"open_time": 1674406800000, "open": 1636.8, "high": 1663.65, "low": 1635.02, "close": 1656.88, "volume": 1098.36182, "close_time": 1674410399999}, {"open_time": 1674410400000, "open": 1656.87, "high": 1659.66, "low": 1646.02, "close": 1646.37, "volume": 656.55782, "close_time": 1674413999999}, {"open_time": 1674414000000, "open": 1646.65, "high": 1648.02, "low": 1632.9, "close": 1634.88, "volume": 654.28205, "close_time": 1674417599999}, {"open_time": 1674417600000, "open": 1635.35, "high": 1636.45, "low": 1607.28, "close": 1614.18, "volume": 1288.82098, "close_time": 1674421199999}, {"open_time": 1674421200000, "open": 1614.27, "high": 1629.65, "low": 1607.34, "close": 1627.68, "volume": 820.16404, "close_time": 1674424799999}, {"open_time": 1674424800000, "open": 1627.51, "high": 1629.23, "low": 1621.22, "close": 1628.47, "volume": 237.48347, "close_time": 1674428399999}, {"open_time": 1674428400000, "open": 1628.09, "high": 1632.42, "low": 1623.87, "close": 1627.4, "volume": 679.21073, "close_time": 1674431999999}, {"open_time": 1674432000000, "open": 1627.22, "high": 1638.99, "low": 1625.39, "close": 1635.37, "volume": 612.93975, "close_time": 1674435599999}, {"open_time": 1674435600000, "open": 1635.88, "high": 1641.8, "low": 1635.52, "close": 1636.06, "volume": 549.90966, "close_time": 1674439199999}, {"open_time": 1674439200000, "open": 1636.14, "high": 1641.06, "low": 1635.77, "close": 1640.76, "volume": 283.76868, "close_time": 1674442799999}, {"open_time": 1674442800000, "open": 1640.43, "high": 1642.4, "low": 1628.75, "close": 1630.35, "volume": 537.10174, "close_time": 1674446399999}, {"open_time": 1674446400000, "open": 1630.58, "high": 1636.23, "low": 1628.71, "close": 1636.23, "volume": 367.59267, "close_time": 1674449999999}, {"open_time": 1674450000000, "open": 1636.2, "high": 1636.64, "low": 1631.31, "close": 1632.38, "volume": 298.30795, "close_time": 1674453599999}, {"open_time": 1674453600000, "open": 1632.38, "high": 1637.71, "low": 1630.72, "close": 1637.23, "volume": 295.04739, "close_time": 1674457199999}, {"open_time": 1674457200000, "open": 1636.92, "high": 1637.92, "low": 1627.88, "close": 1633.48, "volume": 513.04682, "close_time": 1674460799999}, {"open_time": 1674460800000, "open": 1633.41, "high": 1639.08, "low": 1630.78, "close": 1631.71, "volume": 488.96785, "close_time": 1674464399999}, {"open_time": 1674464400000, "open": 1631.6, "high": 1635.22, "low": 1630.71, "close": 1634.91, "volume": 404.60852, "close_time": 1674467999999}, {"open_time": 1674468000000, "open": 1635.4, "high": 1639.47, "low": 1633.22, "close": 1637.5, "volume": 447.82799, "close_time": 1674471599999}, {"open_time": 1674471600000, "open": 1637.31, "high": 1638.22, "low": 1633.38, "close": 1636.83, "volume": 359.53787, "close_time": 1674475199999}, {"open_time": 1674475200000, "open": 1636.3, "high": 1638.84, "low": 1629.63, "close": 1635.38, "volume": 575.54883, "close_time": 1674478799999}, {"open_time": 1674478800000, "open": 1635.29, "high": 1637.21, "low": 1615.29, "close": 1622.28, "volume": 667.31334, "close_time": 1674482399999}, {"open_time": 1674482400000, "open": 1622.23, "high": 1648.19, "low": 1588.48, "close": 1593.06, "volume": 1503.06065, "close_time": 1674485999999}, {"open_time": 1674486000000, "open": 1596.6, "high": 1627.03, "low": 1593.93, "close": 1621.34, "volume": 937.95913, "close_time": 1674489599999}, {"open_time": 1674489600000, "open": 1621.34, "high": 1625.43, "low": 1612.64, "close": 1619.82, "volume": 623.02494, "close_time": 1674493199999}, {"open_time": 1674493200000, "open": 1620.3, "high": 1629.14, "low": 1615.24, "close": 1628.31, "volume": 795.05031, "close_time": 1674496799999}, {"open_time": 1674496800000, "open": 1629.23, "high": 1640.64, "low": 1625.93, "close": 1628.45, "volume": 1023.85152, "close_time": 1674500399999}, {"open_time": 1674500400000, "open": 1628.73, "high": 1630.32, "low": 1609.45, "close": 1620.22, "volume": 892.90077, "close_time": 1674503999999}, {"open_time": 1674504000000, "open": 1619.02, "high": 1635.02, "low": 1618.51, "close": 1634.61, "volume": 525.67316, "close_time": 1674507599999}, {"open_time": 1674507600000, "open": 1634.31, "high": 1635.0, "low": 1629.23, "close": 1631.71, "volume": 404.58737, "close_time": 1674511199999}, {"open_time": 1674511200000, "open": 1631.72, "high": 1635.16, "low": 1622.5, "close": 1627.65, "volume": 158.24221, "close_time": 1674514799999}, {"open_time": 1674514800000, "open": 1627.05, "high": 1630.07, "low": 1624.75, "close": 1626.23, "volume": 482.83961, "close_time": 1674518399999}, {"open_time": 1674518400000, "open": 1625.91, "high": 1633.63, "low": 1622.4, "close": 1632.16, "volume": 766.56514, "close_time": 1674521999999}, {"open_time": 1674522000000, "open": 1631.97, "high": 1638.7, "low": 1627.25, "close": 1637.82, "volume": 620.0994, "close_time": 1674525599999}, {"open_time": 1674525600000, "open": 1638.43, "high": 1641.4, "low": 1635.0, "close": 1635.0, "volume": 615.41791, "close_time": 1674529199999}, {"open_time": 1674529200000, "open": 1635.43, "high": 1639.39, "low": 1633.28, "close": 1638.85, "volume": 435.10911, "close_time": 1674532799999}, {"open_time": 1674532800000, "open": 1638.99, "high": 1640.72, "low": 1635.22, "close": 1636.39, "volume": 262.24042, "close_time": 1674536399999}, {"open_time": 1674536400000, "open": 1636.06, "high": 1639.35, "low": 1634.09, "close": 1638.01, "volume": 315.46811, "close_time": 1674539999999}, {"open_time": 1674540000000, "open": 1637.74, "high": 1638.91, "low": 1635.0, "close": 1636.84, "volume": 143.17585, "close_time": 1674543599999}, {"open_time": 1674543600000, "open": 1636.93, "high": 1636.95, "low": 1633.55, "close": 1635.88, "volume": 260.32981, "close_time": 1674547199999}, {"open_time": 1674547200000, "open": 1635.88, "high": 1637.36, "low": 1634.14, "close": 1634.51, "volume": 256.96924, "close_time": 1674550799999}, {"open_time": 1674550800000, "open": 1634.95, "high": 1635.28, "low": 1614.16, "close": 1617.95, "volume": 1023.74178, "close_time": 1674554399999}, {"open_time": 1674554400000, "open": 1617.89, "high": 1626.18, "low": 1617.11, "close": 1622.72, "volume": 360.65682, "close_time": 1674557999999}, {"open_time": 1674558000000, "open": 1622.94, "high": 1626.53, "low": 1621.7, "close": 1625.93, "volume": 316.89693, "close_time": 1674561599999}, {"open_time": 1674561600000, "open": 1625.48, "high": 1632.09, "low": 1622.18, "close": 1626.94, "volume": 303.90492, "close_time": 1674565199999}, {"open_time": 1674565200000, "open": 1627.42, "high": 1631.11, "low": 1612.61, "close": 1617.26, "volume": 455.9956, "close_time": 1674568799999}, {"open_time": 1674568800000, "open": 1617.04, "high": 1622.56, "low": 1604.83, "close": 1612.62, "volume": 1206.53977, "close_time": 1674572399999}, {"open_time": 1674572400000, "open": 1613.1, "high": 1621.96, "low": 1606.91, "close": 1620.77, "volume": 839.03345, "close_time": 1674575999999}, {"open_time": 1674576000000, "open": 1620.49, "high": 1622.01, "low": 1612.08, "close": 1614.82, "volume": 517.89794, "close_time": 1674579599999}, {"open_time": 1674579600000, "open": 1614.03, "high": 1617.46, "low": 1607.14, "close": 1615.96, "volume": 602.48316, "close_time": 1674583199999}, {"open_time": 1674583200000, "open": 1615.9, "high": 1624.37, "low": 1613.48, "close": 1619.94, "volume": 585.36822, "close_time": 1674586799999}, {"open_time": 1674586800000, "open": 1619.71, "high": 1624.15, "low": 1618.28, "close": 1622.34, "volume": 452.33147, "close_time": 1674590399999}, {"open_time": 1674590400000, "open": 1622.65, "high": 1624.15, "low": 1608.1, "close": 1616.09, "volume": 616.39259, "close_time": 1674593999999}, {"open_time": 1674594000000, "open": 1615.45, "high": 1621.37, "low": 1592.17, "close": 1599.54, "volume": 689.05842, "close_time": 1674597599999}, {"open_time": 1674597600000, "open": 1598.39, "high": 1602.43, "low": 1538.0, "close": 1563.0, "volume": 879.13455, "close_time": 1674601199999}, {"open_time": 1674601200000, "open": 1562.4, "high": 1565.54, "low": 1544.2, "close": 1555.67, "volume": 899.65196, "close_time": 1674604799999}, {"open_time": 1674604800000, "open": 1556.33, "high": 1557.2, "low": 1541.85, "close": 1548.9, "volume": 1242.24469, "close_time": 1674608399999}, {"open_time": 1674608400000, "open": 1548.48, "high": 1550.61, "low": 1516.4, "close": 1534.97, "volume": 972.39495, "close_time": 1674611999999}, {"open_time": 1674612000000, "open": 1534.83, "high": 1543.02, "low": 1534.27, "close": 1540.59, "volume": 543.43978, "close_time": 1674615599999}, {"open_time": 1674615600000, "open": 1540.77, "high": 1547.3, "low": 1540.11, "close": 1546.63, "volume": 366.63438, "close_time": 1674619199999}, {"open_time": 1674619200000, "open": 1546.95, "high": 1549.35, "low": 1545.82, "close": 1546.16, "volume": 256.26829, "close_time": 1674622799999}, {"open_time": 1674622800000, "open": 1545.85, "high": 1551.73, "low": 1545.15, "close": 1549.5, "volume": 266.29695, "close_time": 1674626399999}, {"open_time": 1674626400000, "open": 1549.62, "high": 1557.28, "low": 1546.12, "close": 1555.29, "volume": 422.45678, "close_time": 1674629999999}, {"open_time": 1674630000000, "open": 1555.33, "high": 1559.09, "low": 1553.77, "close": 1553.79, "volume": 379.90224, "close_time": 1674633599999}, {"open_time": 1674633600000, "open": 1554.41, "high": 1556.83, "low": 1549.55, "close": 1551.29, "volume": 264.75753, "close_time": 1674637199999}, {"open_time": 1674637200000, "open": 1550.68, "high": 1551.79, "low": 1540.91, "close": 1545.43, "volume": 447.04083, "close_time": 1674640799999}, {"open_time": 1674640800000, "open": 1545.72, "high": 1548.06, "low": 1539.29, "close": 1547.29, "volume": 463.65279, "close_time": 1674644399999}, {"open_time": 1674644400000, "open": 1547.29, "high": 1549.37, "low": 1543.82, "close": 1545.76, "volume": 256.84842, "close_time": 1674647999999}, {"open_time": 1674648000000, "open": 1545.34, "high": 1562.48, "low": 1545.34, "close": 1560.09, "volume": 782.25852, "close_time": 1674651599999}, {"open_time": 1674651600000, "open": 1561.38, "high": 1566.09, "low": 1553.45, "close": 1554.75, "volume": 645.6531, "close_time": 1674655199999}, {"open_time": 1674655200000, "open": 1554.9, "high": 1556.02, "low": 1534.24, "close": 1536.51, "volume": 868.6605, "close_time": 1674658799999}, {"open_time": 1674658800000, "open": 1535.81, "high": 1546.35, "low": 1525.44, "close": 1543.88, "volume": 1091.2687, "close_time": 1674662399999}, {"open_time": 1674662400000, "open": 1543.67, "high": 1552.42, "low": 1541.49, "close": 1549.22, "volume": 1073.19834, "close_time": 1674665999999}, {"open_time": 1674666000000, "open": 1549.41, "high": 1553.99, "low": 1545.13, "close": 1548.73, "volume": 500.06048, "close_time": 1674669599999}, {"open_time": 1674669600000, "open": 1548.84, "high": 1556.27, "low": 1547.98, "close": 1555.85, "volume": 496.27346, "close_time": 1674673199999}, {"open_time": 1674673200000, "open": 1556.22, "high": 1562.1, "low": 1554.38, "close": 1561.31, "volume": 556.80306, "close_time": 1674676799999}, {"open_time": 1674676800000, "open": 1562.14, "high": 1583.66, "low": 1561.97, "close": 1580.14, "volume": 768.217, "close_time": 1674680399999}, {"open_time": 1674680400000, "open": 1581.05, "high": 1624.04, "low": 1572.16, "close": 1618.31, "volume": 1044.5851, "close_time": 1674683999999}, {"open_time": 1674684000000, "open": 1619.04, "high": 1640.23, "low": 1576.17, "close": 1585.04, "volume": 1121.30749, "close_time": 1674687599999}, {"open_time": 1674687600000, "open": 1584.83, "high": 1617.58, "low": 1580.42, "close": 1611.5, "volume": 1006.23832, "close_time": 1674691199999}, {"open_time": 1674691200000, "open": 1611.5, "high": 1632.56, "low": 1610.18, "close": 1628.45, "volume": 511.31699, "close_time": 1674694799999}, {"open_time": 1674694800000, "open": 1628.47, "high": 1629.14, "low": 1614.31, "close": 1616.33, "volume": 619.64641, "close_time": 1674698399999}, {"open_time": 1674698400000, "open": 1616.54, "high": 1622.91, "low": 1610.75, "close": 1613.81, "volume": 238.06242, "close_time": 1674701999999}, {"open_time": 1674702000000, "open": 1614.02, "high": 1617.82, "low": 1613.39, "close": 1614.86, "volume": 182.37609, "close_time": 1674705599999}, {"open_time": 1674705600000, "open": 1615.06, "high": 1619.77, "low": 1612.75, "close": 1616.5, "volume": 307.39952, "close_time": 1674709199999}, {"open_time": 1674709200000, "open": 1616.33, "high": 1620.4, "low": 1615.07, "close": 1619.69, "volume": 172.98958, "close_time": 1674712799999}, {"open_time": 1674712800000, "open": 1619.8, "high": 1622.0, "low": 1598.21, "close": 1612.76, "volume": 638.35166, "close_time": 1674716399999}, {"open_time": 1674716400000, "open": 1613.6, "high": 1613.81, "low": 1604.27, "close": 1605.03, "volume": 212.46465, "close_time": 1674719999999}, {"open_time": 1674720000000, "open": 1605.53, "high": 1609.93, "low": 1603.0, "close": 1607.93, "volume": 190.16903, "close_time": 1674723599999}, {"open_time": 1674723600000, "open": 1608.34, "high": 1610.66, "low": 1600.7, "close": 1606.6, "volume": 187.32758, "close_time": 1674727199999}, {"open_time": 1674727200000, "open": 1606.2, "high": 1608.28, "low": 1592.43, "close": 1602.51, "volume": 288.52522, "close_time": 1674730799999}, {"open_time": 1674730800000, "open": 1601.86, "high": 1605.56, "low": 1599.89, "close": 1603.25, "volume": 99.87111, "close_time": 1674734399999}, {"open_time": 1674734400000, "open": 1604.7, "high": 1616.94, "low": 1602.51, "close": 1615.7, "volume": 161.06031, "close_time": 1674737999999}, {"open_time": 1674738000000, "open": 1616.11, "high": 1618.82, "low": 1594.27, "close": 1617.59, "volume": 490.03823, "close_time": 1674741599999}, {"open_time": 1674741600000, "open": 1618.64, "high": 1621.06, "low": 1596.87, "close": 1605.88, "volume": 506.2738, "close_time": 1674745199999}, {"open_time": 1674745200000, "open": 1605.89, "high": 1616.72, "low": 1585.23, "close": 1590.76, "volume": 624.74599, "close_time": 1674748799999}, {"open_time": 1674748800000, "open": 1590.16, "high": 1595.64, "low": 1577.74, "close": 1593.82, "volume": 384.42051, "close_time": 1674752399999}, {"open_time": 1674752400000, "open": 1593.84, "high": 1598.54, "low": 1590.78, "close": 1592.41, "volume": 161.68419, "close_time": 1674755999999}, {"open_time": 1674756000000, "open": 1592.44, "high": 1607.34, "low": 1589.55, "close": 1601.0, "volume": 339.23266, "close_time": 1674759599999}, {"open_time": 1674759600000, "open": 1601.21, "high": 1606.02, "low": 1596.31, "close": 1603.94, "volume": 286.78199, "close_time": 1674763199999}, {"open_time": 1674763200000, "open": 1603.94, "high": 1611.29, "low": 1601.63, "close": 1609.19, "volume": 394.22573, "close_time": 1674766799999}, {"open_time": 1674766800000, "open": 1609.4, "high": 1609.4, "low": 1593.98, "close": 1603.1, "volume": 266.70109, "close_time": 1674770399999}, {"open_time": 1674770400000, "open": 1603.31, "high": 1609.4, "low": 1600.58, "close": 1601.84, "volume": 169.4923, "close_time": 1674773999999}, {"open_time": 1674774000000, "open": 1602.05, "high": 1603.94, "low": 1598.06, "close": 1601.14, "volume": 431.83297, "close_time": 1674777599999}, {"open_time": 1674777600000, "open": 1601.35, "high": 1606.56, "low": 1586.55, "close": 1588.79, "volume": 781.66562, "close_time": 1674781199999}, {"open_time": 1674781200000, "open": 1588.7, "high": 1591.97, "low": 1554.95, "close": 1562.37, "volume": 1184.8911, "close_time": 1674784799999}, {"open_time": 1674784800000, "open": 1562.3, "high": 1572.83, "low": 1560.58, "close": 1570.77, "volume": 410.34403, "close_time": 1674788399999}, {"open_time": 1674788400000, "open": 1570.74, "high": 1571.78, "low": 1565.08, "close": 1565.64, "volume": 257.40965, "close_time": 1674791999999}, {"open_time": 1674792000000, "open": 1565.33, "high": 1569.22, "low": 1562.92, "close": 1564.47, "volume": 524.18377, "close_time": 1674795599999}, {"open_time": 1674795600000, "open": 1564.09, "high": 1589.39, "low": 1564.09, "close": 1582.0, "volume": 510.53409, "close_time": 1674799199999}, {"open_time": 1674799200000, "open": 1582.42, "high": 1584.91, "low": 1577.26, "close": 1582.15, "volume": 407.2927, "close_time": 1674802799999}, {"open_time": 1674802800000, "open": 1582.16, "high": 1586.2, "low": 1577.96, "close": 1585.37, "volume": 287.24395, "close_time": 1674806399999}, {"open_time": 1674806400000, "open": 1585.88, "high": 1586.16, "low": 1577.85, "close": 1578.7, "volume": 277.49059, "close_time": 1674809999999}, {"open_time": 1674810000000, "open": 1578.68, "high": 1581.0, "low": 1575.98, "close": 1578.57, "volume": 196.35286, "close_time": 1674813599999}, {"open_time": 1674813600000, "open": 1578.68, "high": 1581.94, "low": 1573.12, "close": 1576.66, "volume": 224.29329, "close_time": 1674817199999}, {"open_time": 1674817200000, "open": 1576.53, "high": 1578.62, "low": 1573.69, "close": 1578.62, "volume": 209.4681, "close_time": 1674820799999}, {"open_time": 1674820800000, "open": 1578.53, "high": 1580.74, "low": 1572.27, "close": 1574.99, "volume": 268.21203, "close_time": 1674824399999}, {"open_time": 1674824400000, "open": 1574.92, "high": 1584.63, "low": 1562.92, "close": 1571.78, "volume": 731.0881, "close_time": 1674827999999}, {"open_time": 1674828000000, "open": 1571.87, "high": 1590.26, "low": 1563.64, "close": 1578.18, "volume": 749.62995, "close_time": 1674831599999}, {"open_time": 1674831600000, "open": 1580.32, "high": 1594.35, "low": 1574.36, "close": 1575.6, "volume": 806.03327, "close_time": 1674835199999}, {"open_time": 1674835200000, "open": 1574.62, "high": 1591.05, "low": 1574.57, "close": 1589.26, "volume": 652.4325, "close_time": 1674838799999}, {"open_time": 1674838800000, "open": 1589.51, "high": 1611.99, "low": 1587.92, "close": 1606.19, "volume": 708.25194, "close_time": 1674842399999}, {"open_time": 1674842400000, "open": 1606.21, "high": 1608.2, "low": 1598.23, "close": 1604.12, "volume": 606.57788, "close_time": 1674845999999}, {"open_time": 1674846000000, "open": 1604.8, "high": 1611.34, "low": 1602.39, "close": 1609.65, "volume": 438.04624, "close_time": 1674849599999}, {"open_time": 1674849600000, "open": 1610.13, "high": 1621.38, "low": 1592.35, "close": 1599.25, "volume": 1075.06029, "close_time": 1674853199999}, {"open_time": 1674853200000, "open": 1599.89, "high": 1606.02, "low": 1596.72, "close": 1598.98, "volume": 409.60177, "close_time": 1674856799999}, {"open_time": 1674856800000, "open": 1599.49, "high": 1599.74, "low": 1586.93, "close": 1592.65, "volume": 169.44394, "close_time": 1674860399999}, {"open_time": 1674860400000, "open": 1593.25, "high": 1599.53, "low": 1593.18, "close": 1597.59, "volume": 252.15762, "close_time": 1674863999999}, {"open_time": 1674864000000, "open": 1597.39, "high": 1606.6, "low": 1594.28, "close": 1604.2, "volume": 429.21235, "close_time": 1674867599999}, {"open_time": 1674867600000, "open": 1604.71, "high": 1605.51, "low": 1594.86, "close": 1595.74, "volume": 255.32227, "close_time": 1674871199999}, {"open_time": 1674871200000, "open": 1595.54, "high": 1599.03, "low": 1593.3, "close": 1596.23, "volume": 136.80041, "close_time": 1674874799999}, {"open_time": 1674874800000, "open": 1596.39, "high": 1600.49, "low": 1596.0, "close": 1599.17, "volume": 95.02076, "close_time": 1674878399999}, {"open_time": 1674878400000, "open": 1599.46, "high": 1602.71, "low": 1598.55, "close": 1598.85, "volume": 212.85185, "close_time": 1674881999999}, {"open_time": 1674882000000, "open": 1598.88, "high": 1603.41, "low": 1596.25, "close": 1599.72, "volume": 301.80181, "close_time": 1674885599999}, {"open_time": 1674885600000, "open": 1599.86, "high": 1600.56, "low": 1593.0, "close": 1597.54, "volume": 155.04755, "close_time": 1674889199999}, {"open_time": 1674889200000, "open": 1597.46, "high": 1597.6, "low": 1586.65, "close": 1592.94, "volume": 158.46336, "close_time": 1674892799999}, {"open_time": 1674892800000, "open": 1592.8, "high": 1594.39, "low": 1586.4, "close": 1587.35, "volume": 139.64546, "close_time": 1674896399999}, {"open_time": 1674896400000, "open": 1587.74, "high": 1594.12, "low": 1585.66, "close": 1592.19, "volume": 201.55006, "close_time": 1674899999999}, {"open_time": 1674900000000, "open": 1591.71, "high": 1591.71, "low": 1580.49, "close": 1584.56, "volume": 269.42441, "close_time": 1674903599999}, {"open_time": 1674903600000, "open": 1583.91, "high": 1587.02, "low": 1580.38, "close": 1586.11, "volume": 170.04309, "close_time": 1674907199999}, {"open_time": 1674907200000, "open": 1586.45, "high": 1586.45, "low": 1579.39, "close": 1582.83, "volume": 331.36816, "close_time": 1674910799999}, {"open_time": 1674910800000, "open": 1582.44, "high": 1582.51, "low": 1562.97, "close": 1573.45, "volume": 646.01926, "close_time": 1674914399999}, {"open_time": 1674914400000, "open": 1572.97, "high": 1574.45, "low": 1569.76, "close": 1570.79, "volume": 223.7515, "close_time": 1674917999999}, {"open_time": 1674918000000, "open": 1570.39, "high": 1580.61, "low": 1567.66, "close": 1578.4, "volume": 392.26502, "close_time": 1674921599999}, {"open_time": 1674921600000, "open": 1578.63, "high": 1580.87, "low": 1576.38, "close": 1578.14, "volume": 223.29588, "close_time": 1674925199999}, {"open_time": 1674925200000, "open": 1577.85, "high": 1579.3, "low": 1570.37, "close": 1576.4, "volume": 238.69087, "close_time": 1674928799999}, {"open_time": 1674928800000, "open": 1576.53, "high": 1577.01, "low": 1570.88, "close": 1572.49, "volume": 172.43909, "close_time": 1674932399999}, {"open_time": 1674932400000, "open": 1572.87, "high": 1578.71, "low": 1572.13, "close": 1576.84, "volume": 164.19676, "close_time": 1674935999999}, {"open_time": 1674936000000, "open": 1577.31, "high": 1577.31, "low": 1560.51, "close": 1561.9, "volume": 277.34391, "close_time": 1674939599999}, {"open_time": 1674939600000, "open": 1561.98, "high": 1569.79, "low": 1556.6, "close": 1567.06, "volume": 349.28431, "close_time": 1674943199999}, {"open_time": 1674943200000, "open": 1566.8, "high": 1568.39, "low": 1562.08, "close": 1565.62, "volume": 136.05167, "close_time": 1674946799999}, {"open_time": 1674946800000, "open": 1562.38, "high": 1574.0, "low": 1562.38, "close": 1572.02, "volume": 103.68935, "close_time": 1674950399999}, {"open_time": 1674950400000, "open": 1572.21, "high": 1587.62, "low": 1566.62, "close": 1584.63, "volume": 621.9337, "close_time": 1674953999999}, {"open_time": 1674954000000, "open": 1584.88, "high": 1618.54, "low": 1584.85, "close": 1602.75, "volume": 1879.85895, "close_time": 1674957599999}, {"open_time": 1674957600000, "open": 1603.33, "high": 1607.32, "low": 1584.18, "close": 1591.53, "volume": 769.06968, "close_time": 1674961199999}, {"open_time": 1674961200000, "open": 1592.53, "high": 1595.49, "low": 1588.5, "close": 1594.3, "volume": 383.75302, "close_time": 1674964799999}, {"open_time": 1674964800000, "open": 1594.6, "high": 1599.4, "low": 1591.86, "close": 1598.24, "volume": 326.56444, "close_time": 1674968399999}, {"open_time": 1674968400000, "open": 1598.59, "high": 1599.86, "low": 1593.86, "close": 1597.39, "volume": 288.51025, "close_time": 1674971999999}, {"open_time": 1674972000000, "open": 1597.94, "high": 1598.08, "low": 1592.6, "close": 1593.8, "volume": 222.04565, "close_time": 1674975599999}, {"open_time": 1674975600000, "open": 1594.3, "high": 1595.63, "low": 1588.75, "close": 1592.65, "volume": 374.30121, "close_time": 1674979199999}, {"open_time": 1674979200000, "open": 1593.05, "high": 1595.32, "low": 1589.22, "close": 1590.1, "volume": 196.96462, "close_time": 1674982799999}, {"open_time": 1674982800000, "open": 1590.09, "high": 1605.2, "low": 1589.7, "close": 1601.02, "volume": 375.54945, "close_time": 1674986399999}, {"open_time": 1674986400000, "open": 1601.74, "high": 1615.91, "low": 1601.43, "close": 1611.96, "volume": 549.52762, "close_time": 1674989999999}, {"open_time": 1674990000000, "open": 1612.18, "high": 1619.46, "low": 1595.25, "close": 1608.92, "volume": 655.72577, "close_time": 1674993599999}, {"open_time": 1674993600000, "open": 1609.16, "high": 1613.14, "low": 1603.45, "close": 1610.66, "volume": 453.23891, "close_time": 1674997199999}, {"open_time": 1674997200000, "open": 1610.93, "high": 1625.75, "low": 1609.51, "close": 1612.69, "volume": 695.89932, "close_time": 1675000799999}, {"open_time": 1675000800000, "open": 1612.65, "high": 1615.86, "low": 1605.35, "close": 1615.32, "volume": 504.72645, "close_time": 1675004399999}, {"open_time": 1675004400000, "open": 1615.45, "high": 1616.52, "low": 1610.0, "close": 1611.37, "volume": 349.10582, "close_time": 1675007999999}, {"open_time": 1675008000000, "open": 1611.78, "high": 1618.06, "low": 1605.36, "close": 1614.2, "volume": 652.23248, "close_time": 1675011599999}, {"open_time": 1675011600000, "open": 1614.25, "high": 1621.6, "low": 1611.43, "close": 1617.68, "volume": 557.46882, "close_time": 1675015199999}, {"open_time": 1675015200000, "open": 1618.11, "high": 1633.0, "low": 1613.66, "close": 1629.06, "volume": 684.2391, "close_time": 1675018799999}, {"open_time": 1675018800000, "open": 1629.56, "high": 1659.94, "low": 1628.63, "close": 1653.65, "volume": 1191.2874, "close_time": 1675022399999}, {"open_time": 1675022400000, "open": 1654.73, "high": 1655.18, "low": 1627.13, "close": 1635.83, "volume": 862.85603, "close_time": 1675025999999}, {"open_time": 1675026000000, "open": 1635.16, "high": 1647.5, "low": 1632.49, "close": 1643.3, "volume": 353.74327, "close_time": 1675029599999}, {"open_time": 1675029600000, "open": 1644.07, "high": 1645.44, "low": 1641.06, "close": 1643.3, "volume": 115.3061, "close_time": 1675033199999}, {"open_time": 1675033200000, "open": 1643.5, "high": 1654.05, "low": 1641.31, "close": 1644.38, "volume": 464.74991, "close_time": 1675036799999}, {"open_time": 1675036800000, "open": 1644.71, "high": 1647.26, "low": 1636.23, "close": 1645.82, "volume": 457.29028, "close_time": 1675040399999}, {"open_time": 1675040400000, "open": 1645.3, "high": 1646.91, "low": 1634.23, "close": 1638.09, "volume": 388.23247, "close_time": 1675043999999}, {"open_time": 1675044000000, "open": 1637.97, "high": 1638.47, "low": 1631.28, "close": 1635.48, "volume": 333.57866, "close_time": 1675047599999}, {"open_time": 1675047600000, "open": 1635.72, "high": 1638.67, "low": 1634.03, "close": 1638.18, "volume": 185.47999, "close_time": 1675051199999}, {"open_time": 1675051200000, "open": 1638.7, "high": 1641.44, "low": 1635.12, "close": 1636.86, "volume": 192.98421, "close_time": 1675054799999}, {"open_time": 1675054800000, "open": 1636.37, "high": 1637.02, "low": 1631.85, "close": 1635.78, "volume": 228.83288, "close_time": 1675058399999}, {"open_time": 1675058400000, "open": 1636.08, "high": 1637.02, "low": 1625.14, "close": 1629.49, "volume": 300.11732, "close_time": 1675061999999}, {"open_time": 1675062000000, "open": 1628.97, "high": 1631.66, "low": 1622.24, "close": 1627.39, "volume": 236.03942, "close_time": 1675065599999}, {"open_time": 1675065600000, "open": 1626.35, "high": 1629.54, "low": 1615.3, "close": 1619.99, "volume": 364.58473, "close_time": 1675069199999}, {"open_time": 1675069200000, "open": 1619.59, "high": 1620.33, "low": 1582.09, "close": 1588.19, "volume": 587.33497, "close_time": 1675072799999}, {"open_time": 1675072800000, "open": 1587.15, "high": 1595.62, "low": 1577.56, "close": 1585.68, "volume": 490.21377, "close_time": 1675076399999}, {"open_time": 1675076400000, "open": 1585.05, "high": 1588.52, "low": 1578.2, "close": 1581.92, "volume": 401.37081, "close_time": 1675079999999}, {"open_time": 1675080000000, "open": 1581.21, "high": 1584.85, "low": 1567.48, "close": 1577.82, "volume": 703.67171, "close_time": 1675083599999}, {"open_time": 1675083600000, "open": 1577.01, "high": 1581.81, "low": 1576.25, "close": 1577.42, "volume": 196.38443, "close_time": 1675087199999}, {"open_time": 1675087200000, "open": 1576.86, "high": 1595.9, "low": 1575.31, "close": 1595.9, "volume": 688.10024, "close_time": 1675090799999}, {"open_time": 1675090800000, "open": 1596.62, "high": 1596.9, "low": 1571.44, "close": 1584.67, "volume": 479.60458, "close_time": 1675094399999}, {"open_time": 1675094400000, "open": 1584.76, "high": 1590.36, "low": 1578.29, "close": 1583.28, "volume": 402.26286, "close_time": 1675097999999}, {"open_time": 1675098000000, "open": 1582.7, "high": 1588.74, "low": 1579.64, "close": 1581.14, "volume": 369.83567, "close_time": 1675101599999}, {"open_time": 1675101600000, "open": 1580.93, "high": 1584.2, "low": 1574.75, "close": 1578.21, "volume": 534.49083, "close_time": 1675105199999}, {"open_time": 1675105200000, "open": 1576.02, "high": 1577.25, "low": 1545.64, "close": 1553.99, "volume": 977.97287, "close_time": 1675108799999}, {"open_time": 1675108800000, "open": 1552.13, "high": 1554.89, "low": 1542.59, "close": 1553.36, "volume": 430.21684, "close_time": 1675112399999}, {"open_time": 1675112400000, "open": 1553.57, "high": 1563.05, "low": 1552.65, "close": 1556.28, "volume": 487.98277, "close_time": 1675115999999}, {"open_time": 1675116000000, "open": 1556.3, "high": 1567.08, "low": 1546.72, "close": 1563.5, "volume": 166.03021, "close_time": 1675119599999}, {"open_time": 1675119600000, "open": 1564.21, "high": 1567.89, "low": 1560.8, "close": 1566.67, "volume": 515.06418, "close_time": 1675123199999}, {"open_time": 1675123200000, "open": 1566.37, "high": 1575.54, "low": 1562.18, "close": 1570.66, "volume": 519.14314, "close_time": 1675126799999}, {"open_time": 1675126800000, "open": 1570.31, "high": 1574.94, "low": 1563.27, "close": 1570.82, "volume": 430.82024, "close_time": 1675130399999}, {"open_time": 1675130400000, "open": 1570.74, "high": 1575.98, "low": 1569.21, "close": 1569.46, "volume": 408.46882, "close_time": 1675133999999}, {"open_time": 1675134000000, "open": 1569.73, "high": 1570.86, "low": 1566.54, "close": 1568.81, "volume": 244.94802, "close_time": 1675137599999}, {"open_time": 1675137600000, "open": 1569.27, "high": 1572.72, "low": 1566.54, "close": 1572.37, "volume": 209.46079, "close_time": 1675141199999}, {"open_time": 1675141200000, "open": 1572.6, "high": 1572.78, "low": 1561.58, "close": 1562.33, "volume": 208.89887, "close_time": 1675144799999}, {"open_time": 1675144800000, "open": 1562.43, "high": 1569.6, "low": 1561.71, "close": 1566.15, "volume": 268.27588, "close_time": 1675148399999}, {"open_time": 1675148400000, "open": 1566.33, "high": 1581.43, "low": 1565.78, "close": 1580.26, "volume": 316.60403, "close_time": 1675151999999}, {"open_time": 1675152000000, "open": 1580.48, "high": 1583.54, "low": 1567.27, "close": 1571.9, "volume": 367.72441, "close_time": 1675155599999}, {"open_time": 1675155600000, "open": 1572.03, "high": 1575.74, "low": 1571.29, "close": 1572.87, "volume": 260.60211, "close_time": 1675159199999}, {"open_time": 1675159200000, "open": 1571.98, "high": 1574.08, "low": 1566.39, "close": 1567.46, "volume": 225.58668, "close_time": 1675162799999}, {"open_time": 1675162800000, "open": 1567.07, "high": 1572.31, "low": 1566.48, "close": 1571.24, "volume": 273.18978, "close_time": 1675166399999}, {"open_time": 1675166400000, "open": 1571.38, "high": 1575.76, "low": 1570.88, "close": 1573.64, "volume": 343.75492, "close_time": 1675169999999}, {"open_time": 1675170000000, "open": 1574.15, "high": 1588.34, "low": 1572.73, "close": 1588.0, "volume": 614.91653, "close_time": 1675173599999}, {"open_time": 1675173600000, "open": 1588.73, "high": 1589.69, "low": 1580.17, "close": 1583.56, "volume": 446.07988, "close_time": 1675177199999}, {"open_time": 1675177200000, "open": 1583.25, "high": 1595.99, "low": 1581.73, "close": 1589.17, "volume": 544.60123, "close_time": 1675180799999}, {"open_time": 1675180800000, "open": 1589.44, "high": 1604.43, "low": 1586.71, "close": 1593.3, "volume": 542.13384, "close_time": 1675184399999}, {"open_time": 1675184400000, "open": 1593.09, "high": 1595.91, "low": 1589.47, "close": 1593.03, "volume": 310.66551, "close_time": 1675187999999}, {"open_time": 1675188000000, "open": 1593.8, "high": 1595.22, "low": 1590.14, "close": 1594.13, "volume": 334.44932, "close_time": 1675191599999}, {"open_time": 1675191600000, "open": 1594.36, "high": 1600.11, "low": 1587.96, "close": 1598.25, "volume": 608.90684, "close_time": 1675195199999}, {"open_time": 1675195200000, "open": 1598.0, "high": 1598.66, "low": 1583.57, "close": 1587.67, "volume": 425.91033, "close_time": 1675198799999}, {"open_time": 1675198800000, "open": 1586.87, "high": 1590.7, "low": 1568.57, "close": 1577.56, "volume": 566.35116, "close_time": 1675202399999}, {"open_time": 1675202400000, "open": 1576.57, "high": 1599.33, "low": 1570.78, "close": 1591.53, "volume": 261.78762, "close_time": 1675205999999}, {"open_time": 1675206000000, "open": 1590.2, "high": 1590.2, "low": 1581.59, "close": 1585.19, "volume": 1094.59809, "close_time": 1675209599999}, {"open_time": 1675209600000, "open": 1585.11, "high": 1590.33, "low": 1576.72, "close": 1583.11, "volume": 918.65819, "close_time": 1675213199999}, {"open_time": 1675213200000, "open": 1583.52, "high": 1592.79, "low": 1580.35, "close": 1588.43, "volume": 984.06343, "close_time": 1675216799999}, {"open_time": 1675216800000, "open": 1588.71, "high": 1589.26, "low": 1582.16, "close": 1585.91, "volume": 432.96987, "close_time": 1675220399999}, {"open_time": 1675220400000, "open": 1586.01, "high": 1586.26, "low": 1578.83, "close": 1584.6, "volume": 351.08719, "close_time": 1675223999999}, {"open_time": 1675224000000, "open": 1584.48, "high": 1585.72, "low": 1581.7, "close": 1583.28, "volume": 326.68763, "close_time": 1675227599999}, {"open_time": 1675227600000, "open": 1583.35, "high": 1586.02, "low": 1582.16, "close": 1583.4, "volume": 218.92272, "close_time": 1675231199999}, {"open_time": 1675231200000, "open": 1582.72, "high": 1583.67, "low": 1573.75, "close": 1574.93, "volume": 652.9112, "close_time": 1675234799999}, {"open_time": 1675234800000, "open": 1574.81, "high": 1578.87, "low": 1569.95, "close": 1575.02, "volume": 699.36632, "close_time": 1675238399999}, {"open_time": 1675238400000, "open": 1574.9, "high": 1576.41, "low": 1566.96, "close": 1570.71, "volume": 760.53813, "close_time": 1675241999999}, {"open_time": 1675242000000, "open": 1570.52, "high": 1575.28, "low": 1566.54, "close": 1573.04, "volume": 527.53882, "close_time": 1675245599999}, {"open_time": 1675245600000, "open": 1573.49, "high": 1576.06, "low": 1570.63, "close": 1574.99, "volume": 451.71337, "close_time": 1675249199999}, {"open_time": 1675249200000, "open": 1574.52, "high": 1583.51, "low": 1574.52, "close": 1580.67, "volume": 432.45293, "close_time": 1675252799999}, {"open_time": 1675252800000, "open": 1580.86, "high": 1583.29, "low": 1577.52, "close": 1579.19, "volume": 443.81669, "close_time": 1675256399999}, {"open_time": 1675256400000, "open": 1578.83, "high": 1587.44, "low": 1573.68, "close": 1581.7, "volume": 620.24856, "close_time": 1675259999999}, {"open_time": 1675260000000, "open": 1581.58, "high": 1589.08, "low": 1576.04, "close": 1585.08, "volume": 623.83946, "close_time": 1675263599999}, {"open_time": 1675263600000, "open": 1585.27, "high": 1585.27, "low": 1572.08, "close": 1576.08, "volume": 529.5914, "close_time": 1675267199999}, {"open_time": 1675267200000, "open": 1575.02, "high": 1580.27, "low": 1571.09, "close": 1575.92, "volume": 362.16726, "close_time": 1675270799999}, {"open_time": 1675270800000, "open": 1576.06, "high": 1579.5, "low": 1567.45, "close": 1572.35, "volume": 498.07205, "close_time": 1675274399999}, {"open_time": 1675274400000, "open": 1571.78, "high": 1585.97, "low": 1567.08, "close": 1580.52, "volume": 538.1867, "close_time": 1675277999999}, {"open_time": 1675278000000, "open": 1581.66, "high": 1627.22, "low": 1557.08, "close": 1617.53, "volume": 2223.90719, "close_time": 1675281599999}, {"open_time": 1675281600000, "open": 1617.62, "high": 1639.19, "low": 1613.49, "close": 1631.71, "volume": 905.55415, "close_time": 1675285199999}, {"open_time": 1675285200000, "open": 1632.64, "high": 1647.96, "low": 1632.35, "close": 1635.11, "volume": 825.78176, "close_time": 1675288799999}, {"open_time": 1675288800000, "open": 1635.15, "high": 1646.85, "low": 1635.15, "close": 1637.72, "volume": 185.08779, "close_time": 1675292399999}, {"open_time": 1675292400000, "open": 1637.74, "high": 1647.35, "low": 1636.83, "close": 1641.1, "volume": 1880.34349, "close_time": 1675295999999}, {"open_time": 1675296000000, "open": 1641.47, "high": 1696.05, "low": 1638.53, "close": 1691.99, "volume": 3767.60011, "close_time": 1675299599999}, {"open_time": 1675299600000, "open": 1691.44, "high": 1691.73, "low": 1674.19, "close": 1675.63, "volume": 2181.6764, "close_time": 1675303199999}, {"open_time": 1675303200000, "open": 1675.25, "high": 1677.85, "low": 1665.7, "close": 1670.06, "volume": 1424.08861, "close_time": 1675306799999}, {"open_time": 1675306800000, "open": 1669.83, "high": 1677.31, "low": 1669.7, "close": 1671.03, "volume": 739.13196, "close_time": 1675310399999}, {"open_time": 1675310400000, "open": 1671.26, "high": 1675.32, "low": 1668.83, "close": 1673.15, "volume": 674.74107, "close_time": 1675313999999}, {"open_time": 1675314000000, "open": 1673.04, "high": 1676.33, "low": 1669.49, "close": 1669.69, "volume": 655.37204, "close_time": 1675317599999}, {"open_time": 1675317600000, "open": 1669.84, "high": 1671.63, "low": 1659.55, "close": 1665.73, "volume": 1098.7322, "close_time": 1675321199999}, {"open_time": 1675321200000, "open": 1666.11, "high": 1670.14, "low": 1661.87, "close": 1663.82, "volume": 659.28135, "close_time": 1675324799999}, {"open_time": 1675324800000, "open": 1664.1, "high": 1670.89, "low": 1662.26, "close": 1669.52, "volume": 997.22845, "close_time": 1675328399999}, {"open_time": 1675328400000, "open": 1669.69, "high": 1674.39, "low": 1665.51, "close": 1674.03, "volume": 628.47642, "close_time": 1675331999999}, {"open_time": 1675332000000, "open": 1673.96, "high": 1674.86, "low": 1667.41, "close": 1669.03, "volume": 566.84542, "close_time": 1675335599999}, {"open_time": 1675335600000, "open": 1669.33, "high": 1672.54, "low": 1668.74, "close": 1671.5, "volume": 618.29686, "close_time": 1675339199999}, {"open_time": 1675339200000, "open": 1671.52, "high": 1677.02, "low": 1668.92, "close": 1676.15, "volume": 729.36976, "close_time": 1675342799999}, {"open_time": 1675342800000, "open": 1676.08, "high": 1676.99, "low": 1668.53, "close": 1672.25, "volume": 996.17801, "close_time": 1675346399999}, {"open_time": 1675346400000, "open": 1671.84, "high": 1689.26, "low": 1649.49, "close": 1655.82, "volume": 1803.08563, "close_time": 1675349999999}, {"open_time": 1675350000000, "open": 1655.96, "high": 1685.43, "low": 1652.44, "close": 1678.12, "volume": 1809.62776, "close_time": 1675353599999}, {"open_time": 1675353600000, "open": 1678.44, "high": 1684.25, "low": 1672.02, "close": 1672.02, "volume": 1152.84831, "close_time": 1675357199999}, {"open_time": 1675357200000, "open": 1672.08, "high": 1682.92, "low": 1671.4, "close": 1680.0, "volume": 908.13168, "close_time": 1675360799999}, {"open_time": 1675360800000, "open": 1680.3, "high": 1712.57, "low": 1679.65, "close": 1700.91, "volume": 1587.01448, "close_time": 1675364399999}, {"open_time": 1675364400000, "open": 1700.77, "high": 1703.2, "low": 1666.58, "close": 1675.33, "volume": 2180.11702, "close_time": 1675367999999}, {"open_time": 1675368000000, "open": 1675.1, "high": 1680.9, "low": 1670.31, "close": 1680.11, "volume": 1451.64066, "close_time": 1675371599999}, {"open_time": 1675371600000, "open": 1680.27, "high": 1686.94, "low": 1634.97, "close": 1638.1, "volume": 2571.15922, "close_time": 1675375199999}, {"open_time": 1675375200000, "open": 1638.0, "high": 1660.76, "low": 1627.86, "close": 1655.9, "volume": 1227.53446, "close_time": 1675378799999}, {"open_time": 1675378800000, "open": 1654.89, "high": 1656.36, "low": 1638.47, "close": 1643.4, "volume": 2182.61071, "close_time": 1675382399999}, {"open_time": 1675382400000, "open": 1643.53, "high": 1649.25, "low": 1630.75, "close": 1646.3, "volume": 2606.19509, "close_time": 1675385999999}, {"open_time": 1675386000000, "open": 1645.89, "high": 1650.74, "low": 1642.94, "close": 1644.59, "volume": 1096.97246, "close_time": 1675389599999}, {"open_time": 1675389600000, "open": 1644.62, "high": 1647.79, "low": 1633.24, "close": 1638.62, "volume": 1261.3594, "close_time": 1675393199999}, {"open_time": 1675393200000, "open": 1638.79, "high": 1642.29, "low": 1630.44, "close": 1641.91, "volume": 1058.77804, "close_time": 1675396799999}, {"open_time": 1675396800000, "open": 1642.14, "high": 1644.24, "low": 1639.06, "close": 1640.21, "volume": 620.93333, "close_time": 1675400399999}, {"open_time": 1675400400000, "open": 1639.62, "high": 1644.93, "low": 1638.37, "close": 1644.15, "volume": 555.88367, "close_time": 1675403999999}, {"open_time": 1675404000000, "open": 1644.22, "high": 1645.73, "low": 1639.94, "close": 1640.85, "volume": 561.69575, "close_time": 1675407599999}, {"open_time": 1675407600000, "open": 1640.47, "high": 1647.03, "low": 1635.55, "close": 1637.22, "volume": 875.45326, "close_time": 1675411199999}, {"open_time": 1675411200000, "open": 1637.8, "high": 1642.19, "low": 1629.92, "close": 1641.08, "volume": 881.86994, "close_time": 1675414799999}, {"open_time": 1675414800000, "open": 1641.18, "high": 1644.15, "low": 1640.07, "close": 1642.25, "volume": 647.95971, "close_time": 1675418399999}, {"open_time": 1675418400000, "open": 1642.08, "high": 1645.16, "low": 1635.61, "close": 1644.19, "volume": 643.94342, "close_time": 1675421999999}, {"open_time": 1675422000000, "open": 1644.37, "high": 1650.97, "low": 1641.71, "close": 1649.05, "volume": 787.92332, "close_time": 1675425599999}, {"open_time": 1675425600000, "open": 1649.0, "high": 1655.05, "low": 1645.44, "close": 1651.82, "volume": 986.50168, "close_time": 1675429199999}, {"open_time": 1675429200000, "open": 1652.03, "high": 1654.07, "low": 1626.58, "close": 1637.37, "volume": 1744.87224, "close_time": 1675432799999}, {"open_time": 1675432800000, "open": 1636.77, "high": 1664.51, "low": 1627.04, "close": 1661.6, "volume": 3653.17611, "close_time": 1675436399999}, {"open_time": 1675436400000, "open": 1661.67, "high": 1674.17, "low": 1650.17, "close": 1663.66, "volume": 3032.46832, "close_time": 1675439999999}, {"open_time": 1675440000000, "open": 1664.1, "high": 1675.18, "low": 1656.44, "close": 1656.82, "volume": 1243.6858, "close_time": 1675443599999}, {"open_time": 1675443600000, "open": 1656.65, "high": 1673.7, "low": 1655.48, "close": 1661.04, "volume": 932.47018, "close_time": 1675447199999}, {"open_time": 1675447200000, "open": 1661.15, "high": 1663.1, "low": 1651.17, "close": 1656.9, "volume": 1269.45858, "close_time": 1675450799999}, {"open_time": 1675450800000, "open": 1656.81, "high": 1660.19, "low": 1651.0, "close": 1652.96, "volume": 1043.81482, "close_time": 1675454399999}, {"open_time": 1675454400000, "open": 1653.29, "high": 1661.25, "low": 1642.85, "close": 1655.19, "volume": 1213.51724, "close_time": 1675457999999}, {"open_time": 1675458000000, "open": 1655.19, "high": 1658.46, "low": 1651.12, "close": 1656.89, "volume": 437.66133, "close_time": 1675461599999}, {"open_time": 1675461600000, "open": 1656.89, "high": 1669.83, "low": 1656.23, "close": 1667.88, "volume": 241.87992, "close_time": 1675465199999}, {"open_time": 1675465200000, "open": 1667.15, "high": 1671.31, "low": 1662.78, "close": 1663.7, "volume": 314.50173, "close_time": 1675468799999}, {"open_time": 1675468800000, "open": 1663.52, "high": 1665.98, "low": 1658.03, "close": 1662.42, "volume": 870.56261, "close_time": 1675472399999}, {"open_time": 1675472400000, "open": 1661.83, "high": 1664.28, "low": 1656.03, "close": 1657.53, "volume": 589.61154, "close_time": 1675475999999}, {"open_time": 1675476000000, "open": 1657.07, "high": 1659.52, "low": 1650.4, "close": 1657.81, "volume": 691.66099, "close_time": 1675479599999}, {"open_time": 1675479600000, "open": 1658.15, "high": 1658.75, "low": 1651.78, "close": 1654.09, "volume": 434.33929, "close_time": 1675483199999}, {"open_time": 1675483200000, "open": 1653.83, "high": 1654.98, "low": 1650.72, "close": 1653.03, "volume": 419.54867, "close_time": 1675486799999}, {"open_time": 1675486800000, "open": 1652.99, "high": 1653.44, "low": 1646.12, "close": 1651.58, "volume": 529.2877, "close_time": 1675490399999}, {"open_time": 1675490400000, "open": 1651.5, "high": 1655.29, "low": 1645.62, "close": 1653.89, "volume": 589.34187, "close_time": 1675493999999}, {"open_time": 1675494000000, "open": 1653.9, "high": 1660.26, "low": 1653.13, "close": 1658.46, "volume": 940.61455, "close_time": 1675497599999}, {"open_time": 1675497600000, "open": 1658.13, "high": 1659.0, "low": 1652.01, "close": 1652.45, "volume": 438.47447, "close_time": 1675501199999}, {"open_time": 1675501200000, "open": 1652.1, "high": 1658.34, "low": 1651.34, "close": 1657.55, "volume": 585.43254, "close_time": 1675504799999}, {"open_time": 1675504800000, "open": 1657.41, "high": 1662.58, "low": 1657.23, "close": 1660.05, "volume": 701.45294, "close_time": 1675508399999}, {"open_time": 1675508400000, "open": 1659.88, "high": 1662.76, "low": 1658.87, "close": 1661.78, "volume": 482.34165, "close_time": 1675511999999}, {"open_time": 1675512000000, "open": 1661.78, "high": 1667.61, "low": 1660.37, "close": 1665.75, "volume": 669.43724, "close_time": 1675515599999}, {"open_time": 1675515600000, "open": 1665.8, "high": 1695.47, "low": 1665.8, "close": 1684.48, "volume": 2171.17889, "close_time": 1675519199999}, {"open_time": 1675519200000, "open": 1684.26, "high": 1684.61, "low": 1671.58, "close": 1681.36, "volume": 818.30116, "close_time": 1675522799999}, {"open_time": 1675522800000, "open": 1680.97, "high": 1681.53, "low": 1675.54, "close": 1680.21, "volume": 640.07622, "close_time": 1675526399999}, {"open_time": 1675526400000, "open": 1679.74, "high": 1685.46, "low": 1672.71, "close": 1680.29, "volume": 1030.33825, "close_time": 1675529999999}, {"open_time": 1675530000000, "open": 1680.25, "high": 1684.56, "low": 1676.22, "close": 1681.21, "volume": 973.85191, "close_time": 1675533599999}, {"open_time": 1675533600000, "open": 1681.28, "high": 1683.4, "low": 1672.76, "close": 1678.86, "volume": 994.54294, "close_time": 1675537199999}, {"open_time": 1675537200000, "open": 1678.72, "high": 1679.8, "low": 1674.38, "close": 1675.28, "volume": 585.47215, "close_time": 1675540799999}, {"open_time": 1675540800000, "open": 1675.45, "high": 1680.91, "low": 1673.35, "close": 1678.99, "volume": 614.81092, "close_time": 1675544399999}, {"open_time": 1675544400000, "open": 1678.96, "high": 1680.15, "low": 1674.35, "close": 1679.44, "volume": 449.43271, "close_time": 1675547999999}, {"open_time": 1675548000000, "open": 1679.25, "high": 1688.87, "low": 1677.69, "close": 1680.64, "volume": 220.81389, "close_time": 1675551599999}, {"open_time": 1675551600000, "open": 1680.92, "high": 1683.35, "low": 1658.88, "close": 1666.17, "volume": 2019.20182, "close_time": 1675555199999}, {"open_time": 1675555200000, "open": 1666.04, "high": 1670.85, "low": 1658.1, "close": 1663.41, "volume": 1886.67037, "close_time": 1675558799999}, {"open_time": 1675558800000, "open": 1663.5, "high": 1667.59, "low": 1660.15, "close": 1665.79, "volume": 689.39127, "close_time": 1675562399999}, {"open_time": 1675562400000, "open": 1665.85, "high": 1669.66, "low": 1661.14, "close": 1661.14, "volume": 469.68489, "close_time": 1675565999999}, {"open_time": 1675566000000, "open": 1661.21, "high": 1663.96, "low": 1656.74, "close": 1660.86, "volume": 610.72051, "close_time": 1675569599999}, {"open_time": 1675569600000, "open": 1660.59, "high": 1665.87, "low": 1659.52, "close": 1664.33, "volume": 290.12023, "close_time": 1675573199999}, {"open_time": 1675573200000, "open": 1664.65, "high": 1667.34, "low": 1663.55, "close": 1666.76, "volume": 308.56768, "close_time": 1675576799999}, {"open_time": 1675576800000, "open": 1667.04, "high": 1671.71, "low": 1664.16, "close": 1667.99, "volume": 358.66182, "close_time": 1675580399999}, {"open_time": 1675580400000, "open": 1667.98, "high": 1669.08, "low": 1664.93, "close": 1668.14, "volume": 290.50881, "close_time": 1675583999999}, {"open_time": 1675584000000, "open": 1668.29, "high": 1672.89, "low": 1665.88, "close": 1669.55, "volume": 536.3479, "close_time": 1675587599999}, {"open_time": 1675587600000, "open": 1669.76, "high": 1672.13, "low": 1664.98, "close": 1665.77, "volume": 352.72755, "close_time": 1675591199999}, {"open_time": 1675591200000, "open": 1665.74, "high": 1670.26, "low": 1665.15, "close": 1668.6, "volume": 221.99099, "close_time": 1675594799999}, {"open_time": 1675594800000, "open": 1668.91, "high": 1668.91, "low": 1661.08, "close": 1662.42, "volume": 451.69577, "close_time": 1675598399999}, {"open_time": 1675598400000, "open": 1661.96, "high": 1664.83, "low": 1636.23, "close": 1648.17, "volume": 1284.63191, "close_time": 1675601999999}, {"open_time": 1675602000000, "open": 1648.19, "high": 1652.29, "low": 1640.94, "close": 1647.96, "volume": 1235.63513, "close_time": 1675605599999}, {"open_time": 1675605600000, "open": 1648.03, "high": 1655.35, "low": 1645.46, "close": 1651.6, "volume": 627.0217, "close_time": 1675609199999}, {"open_time": 1675609200000, "open": 1652.02, "high": 1657.26, "low": 1640.97, "close": 1644.7, "volume": 769.50639, "close_time": 1675612799999}, {"open_time": 1675612800000, "open": 1643.8, "high": 1647.58, "low": 1637.18, "close": 1639.09, "volume": 567.52928, "close_time": 1675616399999}, {"open_time": 1675616400000, "open": 1639.33, "high": 1642.4, "low": 1616.2, "close": 1618.67, "volume": 1030.31601, "close_time": 1675619999999}, {"open_time": 1675620000000, "open": 1617.75, "high": 1624.51, "low": 1613.11, "close": 1615.93, "volume": 614.15028, "close_time": 1675623599999}, {"open_time": 1675623600000, "open": 1615.15, "high": 1622.08, "low": 1610.0, "close": 1619.67, "volume": 607.50534, "close_time": 1675627199999}, {"open_time": 1675627200000, "open": 1619.31, "high": 1623.36, "low": 1614.63, "close": 1619.1, "volume": 338.56819, "close_time": 1675630799999}, {"open_time": 1675630800000, "open": 1618.73, "high": 1622.45, "low": 1612.13, "close": 1622.45, "volume": 423.95574, "close_time": 1675634399999}, {"open_time": 1675634400000, "open": 1622.04, "high": 1639.56, "low": 1620.9, "close": 1634.55, "volume": 289.85205, "close_time": 1675637999999}, {"open_time": 1675638000000, "open": 1634.55, "high": 1636.23, "low": 1627.21, "close": 1629.19, "volume": 948.4801, "close_time": 1675641599999}, {"open_time": 1675641600000, "open": 1629.43, "high": 1642.76, "low": 1628.98, "close": 1639.47, "volume": 621.29331, "close_time": 1675645199999}, {"open_time": 1675645200000, "open": 1639.28, "high": 1641.08, "low": 1630.93, "close": 1631.3, "volume": 658.23483, "close_time": 1675648799999}, {"open_time": 1675648800000, "open": 1631.59, "high": 1634.01, "low": 1622.6, "close": 1622.98, "volume": 744.88765, "close_time": 1675652399999}, {"open_time": 1675652400000, "open": 1622.85, "high": 1628.77, "low": 1617.68, "close": 1626.7, "volume": 789.80562, "close_time": 1675655999999}, {"open_time": 1675656000000, "open": 1626.44, "high": 1629.59, "low": 1624.97, "close": 1624.97, "volume": 245.04994, "close_time": 1675659599999}, {"open_time": 1675684800000, "open": 1625.9, "high": 1636.83, "low": 1625.9, "close": 1633.0, "volume": 219.0314, "close_time": 1675688399999}, {"open_time": 1675688400000, "open": 1632.94, "high": 1637.16, "low": 1628.47, "close": 1628.47, "volume": 132.37425, "close_time": 1675691999999}, {"open_time": 1675692000000, "open": 1628.92, "high": 1634.0, "low": 1623.38, "close": 1629.03, "volume": 60.9686, "close_time": 1675695599999}, {"open_time": 1675695600000, "open": 1630.33, "high": 1649.61, "low": 1620.14, "close": 1648.58, "volume": 152.61261, "close_time": 1675699199999}, {"open_time": 1675699200000, "open": 1649.61, "high": 1658.18, "low": 1639.73, "close": 1645.11, "volume": 1016.60785, "close_time": 1675702799999}, {"open_time": 1675702800000, "open": 1645.14, "high": 1651.62, "low": 1641.75, "close": 1647.5, "volume": 724.4775, "close_time": 1675706399999}, {"open_time": 1675706400000, "open": 1647.63, "high": 1650.47, "low": 1640.43, "close": 1646.21, "volume": 502.54729, "close_time": 1675709999999}, {"open_time": 1675710000000, "open": 1646.74, "high": 1654.5, "low": 1641.16, "close": 1648.72, "volume": 518.6031, "close_time": 1675713599999}, {"open_time": 1675713600000, "open": 1648.26, "high": 1649.4, "low": 1643.61, "close": 1646.72, "volume": 448.51709, "close_time": 1675717199999}, {"open_time": 1675717200000, "open": 1646.45, "high": 1647.18, "low": 1635.8, "close": 1638.51, "volume": 237.73306, "close_time": 1675720799999}, {"open_time": 1675720800000, "open": 1638.12, "high": 1639.1, "low": 1629.03, "close": 1633.23, "volume": 320.58181, "close_time": 1675724399999}, {"open_time": 1675724400000, "open": 1632.7, "high": 1632.7, "low": 1605.26, "close": 1614.13, "volume": 1273.1496, "close_time": 1675727999999}, {"open_time": 1675728000000, "open": 1614.24, "high": 1622.02, "low": 1612.71, "close": 1620.04, "volume": 790.60635, "close_time": 1675731599999}, {"open_time": 1675731600000, "open": 1619.79, "high": 1626.98, "low": 1619.72, "close": 1626.08, "volume": 478.01579, "close_time": 1675735199999}, {"open_time": 1675735200000, "open": 1626.68, "high": 1630.07, "low": 1621.29, "close": 1629.58, "volume": 361.85866, "close_time": 1675738799999}, {"open_time": 1675738800000, "open": 1629.39, "high": 1635.28, "low": 1627.07, "close": 1633.19, "volume": 403.23636, "close_time": 1675742399999}, {"open_time": 1675742400000, "open": 1633.69, "high": 1637.62, "low": 1631.08, "close": 1632.49, "volume": 344.41815, "close_time": 1675745999999}, {"open_time": 1675746000000, "open": 1631.92, "high": 1636.83, "low": 1631.68, "close": 1635.29, "volume": 321.26378, "close_time": 1675749599999}, {"open_time": 1675749600000, "open": 1635.05, "high": 1637.58, "low": 1632.28, "close": 1633.17, "volume": 290.11386, "close_time": 1675753199999}, {"open_time": 1675753200000, "open": 1633.21, "high": 1636.1, "low": 1631.08, "close": 1632.27, "volume": 178.61297, "close_time": 1675756799999}, {"open_time": 1675756800000, "open": 1632.27, "high": 1632.84, "low": 1628.72, "close": 1630.27, "volume": 357.49735, "close_time": 1675760399999}, {"open_time": 1675760400000, "open": 1630.41, "high": 1643.82, "low": 1630.41, "close": 1642.06, "volume": 543.36009, "close_time": 1675763999999}, {"open_time": 1675764000000, "open": 1642.76, "high": 1647.74, "low": 1640.16, "close": 1642.45, "volume": 431.60177, "close_time": 1675767599999}, {"open_time": 1675767600000, "open": 1642.22, "high": 1646.78, "low": 1640.65, "close": 1640.84, "volume": 292.82009, "close_time": 1675771199999}, {"open_time": 1675771200000, "open": 1640.77, "high": 1644.55, "low": 1639.44, "close": 1643.15, "volume": 356.91566, "close_time": 1675774799999}, {"open_time": 1675774800000, "open": 1644.01, "high": 1644.31, "low": 1633.8, "close": 1639.12, "volume": 489.3909, "close_time": 1675778399999}, {"open_time": 1675778400000, "open": 1638.9, "high": 1640.89, "low": 1634.46, "close": 1636.86, "volume": 751.77014, "close_time": 1675781999999}, {"open_time": 1675782000000, "open": 1636.41, "high": 1637.4, "low": 1626.59, "close": 1630.77, "volume": 796.35844, "close_time": 1675785599999}, {"open_time": 1675785600000, "open": 1630.7, "high": 1643.39, "low": 1624.28, "close": 1638.76, "volume": 782.10421, "close_time": 1675789199999}, {"open_time": 1675789200000, "open": 1639.16, "high": 1674.65, "low": 1629.02, "close": 1670.91, "volume": 1262.52513, "close_time": 1675792799999}, {"open_time": 1675792800000, "open": 1671.38, "high": 1677.84, "low": 1625.83, "close": 1638.48, "volume": 1715.39895, "close_time": 1675796399999}, {"open_time": 1675796400000, "open": 1638.46, "high": 1658.01, "low": 1638.01, "close": 1656.44, "volume": 1286.29389, "close_time": 1675799999999}, {"open_time": 1675800000000, "open": 1656.62, "high": 1668.6, "low": 1650.4, "close": 1665.53, "volume": 983.78291, "close_time": 1675803599999}, {"open_time": 1675803600000, "open": 1664.91, "high": 1674.0, "low": 1663.75, "close": 1667.3, "volume": 667.09874, "close_time": 1675807199999}, {"open_time": 1675807200000, "open": 1667.63, "high": 1671.81, "low": 1659.01, "close": 1664.94, "volume": 329.98351, "close_time": 1675810799999}, {"open_time": 1675810800000, "open": 1665.7, "high": 1677.08, "low": 1665.7, "close": 1670.7, "volume": 526.80917, "close_time": 1675814399999}, {"open_time": 1675814400000, "open": 1670.87, "high": 1689.76, "low": 1667.92, "close": 1687.52, "volume": 1579.10191, "close_time": 1675817999999}, {"open_time": 1675818000000, "open": 1687.22, "high": 1697.03, "low": 1681.24, "close": 1682.17, "volume": 1548.23013, "close_time": 1675821599999}, {"open_time": 1675821600000, "open": 1682.25, "high": 1684.16, "low": 1676.28, "close": 1676.76, "volume": 580.00151, "close_time": 1675825199999}, {"open_time": 1675825200000, "open": 1676.73, "high": 1683.08, "low": 1675.39, "close": 1680.73, "volume": 507.31689, "close_time": 1675828799999}, {"open_time": 1675828800000, "open": 1680.75, "high": 1682.97, "low": 1678.34, "close": 1679.52, "volume": 302.88276, "close_time": 1675832399999}, {"open_time": 1675832400000, "open": 1679.39, "high": 1680.59, "low": 1671.81, "close": 1675.7, "volume": 489.07798, "close_time": 1675835999999}, {"open_time": 1675836000000, "open": 1675.93, "high": 1677.59, "low": 1671.81, "close": 1674.27, "volume": 393.39035, "close_time": 1675839599999}, {"open_time": 1675839600000, "open": 1673.89, "high": 1679.07, "low": 1672.89, "close": 1677.23, "volume": 421.11653, "close_time": 1675843199999}, {"open_time": 1675843200000, "open": 1677.66, "high": 1678.14, "low": 1669.54, "close": 1673.64, "volume": 779.43637, "close_time": 1675846799999}, {"open_time": 1675846800000, "open": 1673.63, "high": 1675.54, "low": 1669.9, "close": 1672.98, "volume": 418.96841, "close_time": 1675850399999}, {"open_time": 1675850400000, "open": 1673.25, "high": 1673.32, "low": 1668.0, "close": 1671.38, "volume": 500.48974, "close_time": 1675853999999}, {"open_time": 1675854000000, "open": 1671.36, "high": 1676.14, "low": 1670.3, "close": 1674.05, "volume": 354.18961, "close_time": 1675857599999}, {"open_time": 1675857600000, "open": 1674.14, "high": 1677.35, "low": 1669.73, "close": 1671.79, "volume": 462.41225, "close_time": 1675861199999}, {"open_time": 1675861200000, "open": 1671.69, "high": 1676.56, "low": 1668.31, "close": 1674.77, "volume": 1235.35178, "close_time": 1675864799999}, {"open_time": 1675864800000, "open": 1674.35, "high": 1681.66, "low": 1662.84, "close": 1670.89, "volume": 2395.20284, "close_time": 1675868399999}, {"open_time": 1675868400000, "open": 1670.9, "high": 1670.97, "low": 1651.07, "close": 1653.02, "volume": 3362.62781, "close_time": 1675871999999}, {"open_time": 1675872000000, "open": 1652.8, "high": 1655.05, "low": 1630.75, "close": 1653.34, "volume": 2913.10644, "close_time": 1675875599999}, {"open_time": 1675875600000, "open": 1653.57, "high": 1660.13, "low": 1647.67, "close": 1657.87, "volume": 1503.09099, "close_time": 1675879199999}, {"open_time": 1675879200000, "open": 1657.54, "high": 1660.2, "low": 1641.27, "close": 1646.43, "volume": 1640.85973, "close_time": 1675882799999}, {"open_time": 1675882800000, "open": 1646.03, "high": 1650.75, "low": 1642.69, "close": 1647.67, "volume": 1376.7158, "close_time": 1675886399999}, {"open_time": 1675886400000, "open": 1647.35, "high": 1649.11, "low": 1638.23, "close": 1641.92, "volume": 1507.74556, "close_time": 1675889999999}, {"open_time": 1675890000000, "open": 1642.1, "high": 1655.83, "low": 1640.58, "close": 1652.79, "volume": 652.64866, "close_time": 1675893599999}, {"open_time": 1675893600000, "open": 1652.28, "high": 1655.46, "low": 1651.06, "close": 1651.15, "volume": 125.40027, "close_time": 1675897199999}, {"open_time": 1675897200000, "open": 1651.27, "high": 1653.25, "low": 1642.58, "close": 1650.67, "volume": 623.31429, "close_time": 1675900799999}, {"open_time": 1675900800000, "open": 1650.69, "high": 1655.34, "low": 1646.02, "close": 1654.76, "volume": 962.44161, "close_time": 1675904399999}, {"open_time": 1675904400000, "open": 1654.91, "high": 1656.29, "low": 1649.95, "close": 1651.8, "volume": 612.35231, "close_time": 1675907999999}, {"open_time": 1675908000000, "open": 1652.06, "high": 1652.06, "low": 1631.81, "close": 1631.81, "volume": 778.07677, "close_time": 1675911599999}, {"open_time": 1675911600000, "open": 1632.43, "high": 1633.06, "low": 1609.11, "close": 1619.12, "volume": 2553.43442, "close_time": 1675915199999}, {"open_time": 1675915200000, "open": 1618.97, "high": 1627.33, "low": 1610.75, "close": 1623.99, "volume": 1090.32426, "close_time": 1675918799999}, {"open_time": 1675918800000, "open": 1623.61, "high": 1630.2, "low": 1622.42, "close": 1628.2, "volume": 667.14932, "close_time": 1675922399999}, {"open_time": 1675922400000, "open": 1628.02, "high": 1636.52, "low": 1625.83, "close": 1634.24, "volume": 602.57593, "close_time": 1675925999999}, {"open_time": 1675926000000, "open": 1634.54, "high": 1635.5, "low": 1629.88, "close": 1630.31, "volume": 385.36454, "close_time": 1675929599999}, {"open_time": 1675929600000, "open": 1630.38, "high": 1637.49, "low": 1630.38, "close": 1632.44, "volume": 467.44694, "close_time": 1675933199999}, {"open_time": 1675933200000, "open": 1632.75, "high": 1636.19, "low": 1630.64, "close": 1634.48, "volume": 385.76958, "close_time": 1675936799999}, {"open_time": 1675936800000, "open": 1635.28, "high": 1635.28, "low": 1630.94, "close": 1632.98, "volume": 245.47519, "close_time": 1675940399999}, {"open_time": 1675940400000, "open": 1633.58, "high": 1639.49, "low": 1630.39, "close": 1632.9, "volume": 343.20044, "close_time": 1675943999999}, {"open_time": 1675944000000, "open": 1632.87, "high": 1643.13, "low": 1625.83, "close": 1636.54, "volume": 834.28632, "close_time": 1675947599999}, {"open_time": 1675947600000, "open": 1636.65, "high": 1642.25, "low": 1634.05, "close": 1639.88, "volume": 964.3486, "close_time": 1675951199999}, {"open_time": 1675951200000, "open": 1640.22, "high": 1649.15, "low": 1635.81, "close": 1637.53, "volume": 1556.35399, "close_time": 1675954799999}, {"open_time": 1675954800000, "open": 1637.85, "high": 1640.3, "low": 1627.86, "close": 1632.24, "volume": 1737.88165, "close_time": 1675958399999}, {"open_time": 1675958400000, "open": 1631.99, "high": 1633.77, "low": 1616.95, "close": 1621.72, "volume": 1858.72647, "close_time": 1675961999999}, {"open_time": 1675962000000, "open": 1622.47, "high": 1628.96, "low": 1615.93, "close": 1623.33, "volume": 1217.33543, "close_time": 1675965599999}, {"open_time": 1675965600000, "open": 1623.33, "high": 1631.0, "low": 1619.82, "close": 1621.81, "volume": 1291.71703, "close_time": 1675969199999}, {"open_time": 1675969200000, "open": 1621.54, "high": 1622.8, "low": 1559.79, "close": 1579.53, "volume": 3856.22173, "close_time": 1675972799999}, {"open_time": 1675972800000, "open": 1579.32, "high": 1582.09, "low": 1565.23, "close": 1577.07, "volume": 2397.16139, "close_time": 1675976399999}, {"open_time": 1675976400000, "open": 1577.35, "high": 1577.91, "low": 1525.0, "close": 1540.92, "volume": 2965.95704, "close_time": 1675979999999}, {"open_time": 1675980000000, "open": 1540.23, "high": 1549.15, "low": 1528.46, "close": 1536.99, "volume": 1652.55455, "close_time": 1675983599999}, {"open_time": 1675983600000, "open": 1536.99, "high": 1549.67, "low": 1536.27, "close": 1545.61, "volume": 1249.31156, "close_time": 1675987199999}, {"open_time": 1675987200000, "open": 1545.62, "high": 1554.32, "low": 1541.77, "close": 1548.28, "volume": 1634.77136, "close_time": 1675990799999}, {"open_time": 1675990800000, "open": 1548.34, "high": 1552.89, "low": 1544.23, "close": 1549.76, "volume": 1055.68184, "close_time": 1675994399999}, {"open_time": 1675994400000, "open": 1549.55, "high": 1550.78, "low": 1542.78, "close": 1548.88, "volume": 533.5723, "close_time": 1675997999999}, {"open_time": 1675998000000, "open": 1548.65, "high": 1548.91, "low": 1542.05, "close": 1543.0, "volume": 395.36231, "close_time": 1676001599999}, {"open_time": 1676001600000, "open": 1543.01, "high": 1544.98, "low": 1531.78, "close": 1538.17, "volume": 810.84725, "close_time": 1676005199999}, {"open_time": 1676005200000, "open": 1538.17, "high": 1546.86, "low": 1530.0, "close": 1541.96, "volume": 980.49237, "close_time": 1676008799999}, {"open_time": 1676008800000, "open": 1540.53, "high": 1549.25, "low": 1540.0, "close": 1548.24, "volume": 439.10286, "close_time": 1676012399999}, {"open_time": 1676012400000, "open": 1548.75, "high": 1553.01, "low": 1543.73, "close": 1551.96, "volume": 502.09409, "close_time": 1676015999999}, {"open_time": 1676016000000, "open": 1551.54, "high": 1554.61, "low": 1549.19, "close": 1551.09, "volume": 795.7901, "close_time": 1676019599999}, {"open_time": 1676019600000, "open": 1551.37, "high": 1552.32, "low": 1545.4, "close": 1545.89, "volume": 298.53298, "close_time": 1676023199999}, {"open_time": 1676023200000, "open": 1546.25, "high": 1547.2, "low": 1541.95, "close": 1545.75, "volume": 205.09776, "close_time": 1676026799999}, {"open_time": 1676026800000, "open": 1545.69, "high": 1545.69, "low": 1534.27, "close": 1536.89, "volume": 743.61939, "close_time": 1676030399999}, {"open_time": 1676030400000, "open": 1537.72, "high": 1542.57, "low": 1532.31, "close": 1534.78, "volume": 712.3368, "close_time": 1676033999999}, {"open_time": 1676034000000, "open": 1534.63, "high": 1542.53, "low": 1533.99, "close": 1537.94, "volume": 421.11585, "close_time": 1676037599999}, {"open_time": 1676037600000, "open": 1538.34, "high": 1547.95, "low": 1535.29, "close": 1543.27, "volume": 605.94365, "close_time": 1676041199999}, {"open_time": 1676041200000, "open": 1542.86, "high": 1547.42, "low": 1505.75, "close": 1522.64, "volume": 1957.18316, "close_time": 1676044799999}, {"open_time": 1676044800000, "open": 1521.7, "high": 1533.86, "low": 1514.88, "close": 1520.56, "volume": 1026.85934, "close_time": 1676048399999}, {"open_time": 1676048400000, "open": 1519.67, "high": 1526.4, "low": 1515.27, "close": 1526.2, "volume": 528.7273, "close_time": 1676051999999}, {"open_time": 1676052000000, "open": 1526.2, "high": 1528.37, "low": 1522.43, "close": 1528.0, "volume": 365.22375, "close_time": 1676055599999}, {"open_time": 1676055600000, "open": 1527.67, "high": 1538.56, "low": 1523.37, "close": 1534.34, "volume": 587.31148, "close_time": 1676059199999}, {"open_time": 1676059200000, "open": 1534.94, "high": 1535.25, "low": 1528.03, "close": 1529.23, "volume": 306.61359, "close_time": 1676062799999}, {"open_time": 1676062800000, "open": 1528.41, "high": 1528.58, "low": 1492.59, "close": 1505.31, "volume": 1133.80564, "close_time": 1676066399999}, {"open_time": 1676066400000, "open": 1504.96, "high": 1516.63, "low": 1503.92, "close": 1509.63, "volume": 494.41971, "close_time": 1676069999999}, {"open_time": 1676070000000, "open": 1509.31, "high": 1518.34, "low": 1505.53, "close": 1513.09, "volume": 449.9513, "close_time": 1676073599999}, {"open_time": 1676073600000, "open": 1513.74, "high": 1517.71, "low": 1507.74, "close": 1515.57, "volume": 642.92437, "close_time": 1676077199999}, {"open_time": 1676077200000, "open": 1515.51, "high": 1518.55, "low": 1509.81, "close": 1510.31, "volume": 116.07899, "close_time": 1676080799999}, {"open_time": 1676080800000, "open": 1512.84, "high": 1516.76, "low": 1511.7, "close": 1516.76, "volume": 73.31952, "close_time": 1676084399999}, {"open_time": 1676084400000, "open": 1516.9, "high": 1523.56, "low": 1516.22, "close": 1520.58, "volume": 144.86392, "close_time": 1676087999999}, {"open_time": 1676088000000, "open": 1519.6, "high": 1521.27, "low": 1518.51, "close": 1520.89, "volume": 47.27854, "close_time": 1676091599999}, {"open_time": 1676091600000, "open": 1519.04, "high": 1521.34, "low": 1516.65, "close": 1518.36, "volume": 59.12839, "close_time": 1676095199999}, {"open_time": 1676095200000, "open": 1517.4, "high": 1519.53, "low": 1515.16, "close": 1518.53, "volume": 115.96421, "close_time": 1676098799999}, {"open_time": 1676098800000, "open": 1519.15, "high": 1523.18, "low": 1516.26, "close": 1521.34, "volume": 61.55544, "close_time": 1676102399999}, {"open_time": 1676102400000, "open": 1521.39, "high": 1526.11, "low": 1519.26, "close": 1522.44, "volume": 190.25664, "close_time": 1676105999999}, {"open_time": 1676106000000, "open": 1523.28, "high": 1524.73, "low": 1520.86, "close": 1522.12, "volume": 57.04128, "close_time": 1676109599999}, {"open_time": 1676109600000, "open": 1522.06, "high": 1522.55, "low": 1515.3, "close": 1518.8, "volume": 205.31302, "close_time": 1676113199999}, {"open_time": 1676113200000, "open": 1519.31, "high": 1520.31, "low": 1517.01, "close": 1519.89, "volume": 34.46319, "close_time": 1676116799999}, {"open_time": 1676116800000, "open": 1520.33, "high": 1524.93, "low": 1514.7, "close": 1519.54, "volume": 204.24568, "close_time": 1676120399999}, {"open_time": 1676120400000, "open": 1520.4, "high": 1523.59, "low": 1518.0, "close": 1523.0, "volume": 50.0712, "close_time": 1676123999999}, {"open_time": 1676124000000, "open": 1522.83, "high": 1526.77, "low": 1519.18, "close": 1524.72, "volume": 100.97257, "close_time": 1676127599999}, {"open_time": 1676127600000, "open": 1526.14, "high": 1526.36, "low": 1520.04, "close": 1522.71, "volume": 128.62546, "close_time": 1676131199999}, {"open_time": 1676131200000, "open": 1523.15, "high": 1523.42, "low": 1516.9, "close": 1518.12, "volume": 95.89208, "close_time": 1676134799999}, {"open_time": 1676134800000, "open": 1518.31, "high": 1518.49, "low": 1514.7, "close": 1518.27, "volume": 76.21787, "close_time": 1676138399999}, {"open_time": 1676138400000, "open": 1518.19, "high": 1521.38, "low": 1505.91, "close": 1514.99, "volume": 648.3081, "close_time": 1676141999999}, {"open_time": 1676142000000, "open": 1515.21, "high": 1519.28, "low": 1515.1, "close": 1518.31, "volume": 70.11967, "close_time": 1676145599999}, {"open_time": 1676145600000, "open": 1518.88, "high": 1523.47, "low": 1516.9, "close": 1520.42, "volume": 192.91162, "close_time": 1676149199999}, {"open_time": 1676149200000, "open": 1520.1, "high": 1537.22, "low": 1519.01, "close": 1534.21, "volume": 310.70537, "close_time": 1676152799999}, {"open_time": 1676152800000, "open": 1533.38, "high": 1542.78, "low": 1531.21, "close": 1536.37, "volume": 294.8895, "close_time": 1676156399999}, {"open_time": 1676156400000, "open": 1537.22, "high": 1543.21, "low": 1535.35, "close": 1538.63, "volume": 338.13106, "close_time": 1676159999999}, {"open_time": 1676160000000, "open": 1538.93, "high": 1539.38, "low": 1533.07, "close": 1533.79, "volume": 271.47076, "close_time": 1676163599999}, {"open_time": 1676163600000, "open": 1533.77, "high": 1535.84, "low": 1532.09, "close": 1533.52, "volume": 147.92051, "close_time": 1676167199999}, {"open_time": 1676167200000, "open": 1532.84, "high": 1536.0, "low": 1530.12, "close": 1535.54, "volume": 174.71202, "close_time": 1676170799999}, {"open_time": 1676170800000, "open": 1534.82, "high": 1535.41, "low": 1531.21, "close": 1531.21, "volume": 152.45651, "close_time": 1676174399999}, {"open_time": 1676174400000, "open": 1531.6, "high": 1532.15, "low": 1529.0, "close": 1531.71, "volume": 143.3548, "close_time": 1676177999999}, {"open_time": 1676178000000, "open": 1532.07, "high": 1534.1, "low": 1531.21, "close": 1532.48, "volume": 87.22144, "close_time": 1676181599999}, {"open_time": 1676181600000, "open": 1533.56, "high": 1534.52, "low": 1531.39, "close": 1533.16, "volume": 136.50449, "close_time": 1676185199999}, {"open_time": 1676185200000, "open": 1533.01, "high": 1533.01, "low": 1530.0, "close": 1531.33, "volume": 117.06386, "close_time": 1676188799999}, {"open_time": 1676188800000, "open": 1530.55, "high": 1535.17, "low": 1530.55, "close": 1531.86, "volume": 83.11174, "close_time": 1676192399999}, {"open_time": 1676192400000, "open": 1531.8, "high": 1539.82, "low": 1531.03, "close": 1537.12, "volume": 314.46994, "close_time": 1676195999999}, {"open_time": 1676196000000, "open": 1536.78, "high": 1539.08, "low": 1532.02, "close": 1535.94, "volume": 223.89312, "close_time": 1676199599999}, {"open_time": 1676199600000, "open": 1535.42, "high": 1536.47, "low": 1533.0, "close": 1533.79, "volume": 161.36965, "close_time": 1676203199999}, {"open_time": 1676203200000, "open": 1533.49, "high": 1535.34, "low": 1521.41, "close": 1526.2, "volume": 541.70594, "close_time": 1676206799999}, {"open_time": 1676206800000, "open": 1525.8, "high": 1528.53, "low": 1521.53, "close": 1525.72, "volume": 396.60649, "close_time": 1676210399999}, {"open_time": 1676210400000, "open": 1526.46, "high": 1537.34, "low": 1524.9, "close": 1532.58, "volume": 329.48257, "close_time": 1676213999999}, {"open_time": 1676214000000, "open": 1531.9, "high": 1540.73, "low": 1530.0, "close": 1536.57, "volume": 369.16329, "close_time": 1676217599999}, {"open_time": 1676217600000, "open": 1535.85, "high": 1548.35, "low": 1534.8, "close": 1543.64, "volume": 879.64056, "close_time": 1676221199999}, {"open_time": 1676221200000, "open": 1543.64, "high": 1546.59, "low": 1539.54, "close": 1540.78, "volume": 251.51986, "close_time": 1676224799999}, {"open_time": 1676224800000, "open": 1541.35, "high": 1542.84, "low": 1538.0, "close": 1540.2, "volume": 217.10411, "close_time": 1676228399999}, {"open_time": 1676228400000, "open": 1539.96, "high": 1542.0, "low": 1536.22, "close": 1539.19, "volume": 104.00882, "close_time": 1676231999999}, {"open_time": 1676232000000, "open": 1539.08, "high": 1541.98, "low": 1536.53, "close": 1537.67, "volume": 104.9008, "close_time": 1676235599999}, {"open_time": 1676235600000, "open": 1537.39, "high": 1538.53, "low": 1508.51, "close": 1511.37, "volume": 1000.77177, "close_time": 1676239199999}, {"open_time": 1676239200000, "open": 1510.81, "high": 1515.4, "low": 1493.79, "close": 1513.4, "volume": 1013.90481, "close_time": 1676242799999}, {"open_time": 1676242800000, "open": 1513.43, "high": 1517.53, "low": 1509.13, "close": 1515.08, "volume": 1415.50978, "close_time": 1676246399999}, {"open_time": 1676246400000, "open": 1515.25, "high": 1524.22, "low": 1506.17, "close": 1518.36, "volume": 1478.4285, "close_time": 1676249999999}, {"open_time": 1676250000000, "open": 1518.22, "high": 1519.9, "low": 1502.2, "close": 1507.41, "volume": 2215.69389, "close_time": 1676253599999}, {"open_time": 1676253600000, "open": 1507.19, "high": 1512.78, "low": 1497.25, "close": 1511.48, "volume": 1278.70344, "close_time": 1676257199999}, {"open_time": 1676257200000, "open": 1512.36, "high": 1517.86, "low": 1511.1, "close": 1516.63, "volume": 518.99965, "close_time": 1676260799999}, {"open_time": 1676260800000, "open": 1516.68, "high": 1522.5, "low": 1515.89, "close": 1518.44, "volume": 1021.36515, "close_time": 1676264399999}, {"open_time": 1676264400000, "open": 1518.46, "high": 1521.0, "low": 1516.91, "close": 1518.75, "volume": 382.14329, "close_time": 1676267999999}, {"open_time": 1676268000000, "open": 1518.73, "high": 1520.14, "low": 1516.94, "close": 1519.47, "volume": 297.42708, "close_time": 1676271599999}, {"open_time": 1676271600000, "open": 1519.56, "high": 1526.02, "low": 1517.34, "close": 1522.35, "volume": 914.68779, "close_time": 1676275199999}, {"open_time": 1676275200000, "open": 1522.38, "high": 1522.89, "low": 1504.45, "close": 1506.91, "volume": 1345.1222, "close_time": 1676278799999}, {"open_time": 1676278800000, "open": 1506.4, "high": 1510.65, "low": 1473.55, "close": 1482.14, "volume": 2684.58019, "close_time": 1676282399999}, {"open_time": 1676282400000, "open": 1482.47, "high": 1488.22, "low": 1466.58, "close": 1482.49, "volume": 1496.45132, "close_time": 1676285999999}, {"open_time": 1676286000000, "open": 1482.02, "high": 1488.74, "low": 1481.41, "close": 1485.65, "volume": 680.5897, "close_time": 1676289599999}, {"open_time": 1676289600000, "open": 1486.08, "high": 1491.67, "low": 1483.92, "close": 1487.35, "volume": 877.30874, "close_time": 1676293199999}, {"open_time": 1676293200000, "open": 1487.51, "high": 1488.73, "low": 1477.65, "close": 1477.83, "volume": 839.00014, "close_time": 1676296799999}, {"open_time": 1676296800000, "open": 1477.6, "high": 1489.28, "low": 1477.6, "close": 1488.51, "volume": 1104.87337, "close_time": 1676300399999}, {"open_time": 1676300400000, "open": 1488.81, "high": 1490.07, "low": 1475.38, "close": 1475.38, "volume": 955.12599, "close_time": 1676303999999}, {"open_time": 1676304000000, "open": 1475.93, "high": 1487.99, "low": 1461.8, "close": 1475.89, "volume": 1750.07044, "close_time": 1676307599999}, {"open_time": 1676307600000, "open": 1475.52, "high": 1480.27, "low": 1462.65, "close": 1472.71, "volume": 1361.57762, "close_time": 1676311199999}, {"open_time": 1676311200000, "open": 1472.48, "high": 1493.79, "low": 1471.84, "close": 1489.17, "volume": 1301.76989, "close_time": 1676314799999}, {"open_time": 1676314800000, "open": 1489.42, "high": 1492.85, "low": 1484.62, "close": 1490.82, "volume": 496.16756, "close_time": 1676318399999}, {"open_time": 1676318400000, "open": 1490.92, "high": 1492.33, "low": 1486.08, "close": 1488.57, "volume": 411.78697, "close_time": 1676321999999}, {"open_time": 1676322000000, "open": 1489.21, "high": 1490.04, "low": 1482.22, "close": 1485.36, "volume": 302.95274, "close_time": 1676325599999}, {"open_time": 1676325600000, "open": 1485.34, "high": 1494.5, "low": 1484.52, "close": 1491.59, "volume": 176.53359, "close_time": 1676329199999}, {"open_time": 1676329200000, "open": 1491.71, "high": 1510.3, "low": 1490.9, "close": 1505.38, "volume": 943.40646, "close_time": 1676332799999}, {"open_time": 1676332800000, "open": 1505.89, "high": 1508.57, "low": 1500.27, "close": 1500.27, "volume": 350.85124, "close_time": 1676336399999}, {"open_time": 1676336400000, "open": 1500.71, "high": 1502.37, "low": 1494.5, "close": 1499.17, "volume": 185.71423, "close_time": 1676339999999}, {"open_time": 1676340000000, "open": 1499.74, "high": 1504.87, "low": 1497.88, "close": 1498.48, "volume": 184.92965, "close_time": 1676343599999}, {"open_time": 1676343600000, "open": 1498.39, "high": 1503.4, "low": 1497.66, "close": 1498.45, "volume": 85.12952, "close_time": 1676347199999}, {"open_time": 1676347200000, "open": 1498.41, "high": 1501.94, "low": 1497.25, "close": 1498.46, "volume": 67.48167, "close_time": 1676350799999}, {"open_time": 1676350800000, "open": 1499.55, "high": 1501.99, "low": 1498.78, "close": 1501.46, "volume": 37.23887, "close_time": 1676354399999}, {"open_time": 1676354400000, "open": 1501.57, "high": 1505.49, "low": 1500.83, "close": 1503.74, "volume": 53.23791, "close_time": 1676357999999}, {"open_time": 1676358000000, "open": 1503.48, "high": 1507.62, "low": 1502.69, "close": 1505.55, "volume": 23.25835, "close_time": 1676361599999}, {"open_time": 1676361600000, "open": 1505.79, "high": 1505.79, "low": 1497.39, "close": 1498.51, "volume": 151.79293, "close_time": 1676365199999}, {"open_time": 1676365200000, "open": 1498.06, "high": 1519.84, "low": 1497.59, "close": 1510.95, "volume": 236.41471, "close_time": 1676368799999}, {"open_time": 1676368800000, "open": 1511.64, "high": 1514.64, "low": 1507.99, "close": 1509.17, "volume": 141.51854, "close_time": 1676372399999}, {"open_time": 1676372400000, "open": 1509.17, "high": 1510.22, "low": 1504.84, "close": 1508.08, "volume": 58.00053, "close_time": 1676375999999}, {"open_time": 1676376000000, "open": 1507.63, "high": 1514.61, "low": 1507.63, "close": 1511.42, "volume": 128.66863, "close_time": 1676379599999}, {"open_time": 1676379600000, "open": 1511.54, "high": 1524.89, "low": 1490.51, "close": 1514.47, "volume": 1182.17733, "close_time": 1676383199999}, {"open_time": 1676383200000, "open": 1515.87, "high": 1562.34, "low": 1495.71, "close": 1553.89, "volume": 1376.90013, "close_time": 1676386799999}, {"open_time": 1676386800000, "open": 1555.12, "high": 1567.81, "low": 1532.96, "close": 1545.1, "volume": 863.62177, "close_time": 1676390399999}, {"open_time": 1676390400000, "open": 1545.22, "high": 1553.92, "low": 1534.17, "close": 1539.67, "volume": 424.74575, "close_time": 1676393999999}, {"open_time": 1676394000000, "open": 1539.79, "high": 1547.27, "low": 1539.45, "close": 1545.68, "volume": 247.00429, "close_time": 1676397599999}, {"open_time": 1676397600000, "open": 1546.43, "high": 1553.66, "low": 1545.47, "close": 1551.43, "volume": 465.22467, "close_time": 1676401199999}, {"open_time": 1676401200000, "open": 1550.32, "high": 1563.95, "low": 1546.59, "close": 1559.72, "volume": 448.60924, "close_time": 1676404799999}, {"open_time": 1676404800000, "open": 1560.07, "high": 1563.6, "low": 1554.61, "close": 1556.47, "volume": 367.57058, "close_time": 1676408399999}, {"open_time": 1676408400000, "open": 1556.52, "high": 1556.76, "low": 1549.51, "close": 1555.01, "volume": 321.4708, "close_time": 1676411999999}, {"open_time": 1676412000000, "open": 1554.98, "high": 1557.07, "low": 1550.6, "close": 1553.34, "volume": 284.07581, "close_time": 1676415599999}, {"open_time": 1676415600000, "open": 1554.33, "high": 1561.31, "low": 1552.17, "close": 1555.64, "volume": 441.73692, "close_time": 1676419199999}, {"open_time": 1676419200000, "open": 1555.67, "high": 1557.28, "low": 1547.24, "close": 1549.65, "volume": 352.88416, "close_time": 1676422799999}, {"open_time": 1676422800000, "open": 1549.77, "high": 1551.72, "low": 1547.47, "close": 1548.88, "volume": 110.33434, "close_time": 1676426399999}, {"open_time": 1676426400000, "open": 1549.29, "high": 1550.32, "low": 1542.78, "close": 1544.39, "volume": 95.38891, "close_time": 1676429999999}, {"open_time": 1676430000000, "open": 1544.26, "high": 1551.84, "low": 1543.32, "close": 1549.62, "volume": 215.81835, "close_time": 1676433599999}, {"open_time": 1676433600000, "open": 1549.26, "high": 1551.0, "low": 1546.12, "close": 1546.12, "volume": 73.55632, "close_time": 1676437199999}, {"open_time": 1676437200000, "open": 1547.61, "high": 1551.91, "low": 1547.53, "close": 1550.48, "volume": 116.02794, "close_time": 1676440799999}, {"open_time": 1676440800000, "open": 1550.17, "high": 1552.17, "low": 1547.44, "close": 1549.52, "volume": 92.47224, "close_time": 1676444399999}, {"open_time": 1676444400000, "open": 1549.56, "high": 1551.48, "low": 1544.6, "close": 1547.84, "volume": 167.40675, "close_time": 1676447999999}, {"open_time": 1676448000000, "open": 1547.85, "high": 1549.35, "low": 1544.63, "close": 1546.64, "volume": 113.35417, "close_time": 1676451599999}, {"open_time": 1676451600000, "open": 1546.99, "high": 1551.95, "low": 1546.68, "close": 1550.8, "volume": 72.67468, "close_time": 1676455199999}, {"open_time": 1676455200000, "open": 1550.96, "high": 1560.04, "low": 1549.25, "close": 1556.03, "volume": 129.26929, "close_time": 1676458799999}, {"open_time": 1676458800000, "open": 1556.39, "high": 1577.34, "low": 1554.0, "close": 1571.98, "volume": 667.23855, "close_time": 1676462399999}, {"open_time": 1676462400000, "open": 1572.72, "high": 1592.0, "low": 1572.72, "close": 1584.44, "volume": 991.92153, "close_time": 1676465999999}, {"open_time": 1676466000000, "open": 1584.63, "high": 1584.77, "low": 1573.75, "close": 1577.89, "volume": 721.64909, "close_time": 1676469599999}, {"open_time": 1676469600000, "open": 1576.91, "high": 1580.69, "low": 1566.88, "close": 1572.28, "volume": 471.85773, "close_time": 1676473199999}, {"open_time": 1676473200000, "open": 1571.39, "high": 1582.42, "low": 1571.13, "close": 1580.21, "volume": 573.57132, "close_time": 1676476799999}, {"open_time": 1676476800000, "open": 1579.49, "high": 1589.69, "low": 1575.36, "close": 1576.27, "volume": 667.44415, "close_time": 1676480399999}, {"open_time": 1676480400000, "open": 1576.33, "high": 1583.15, "low": 1572.79, "close": 1580.16, "volume": 295.00262, "close_time": 1676483999999}, {"open_time": 1676484000000, "open": 1580.94, "high": 1595.49, "low": 1577.58, "close": 1592.03, "volume": 419.01415, "close_time": 1676487599999}, {"open_time": 1676487600000, "open": 1591.88, "high": 1629.05, "low": 1588.6, "close": 1628.15, "volume": 1077.34233, "close_time": 1676491199999}, {"open_time": 1676491200000, "open": 1628.87, "high": 1680.51, "low": 1624.39, "close": 1665.83, "volume": 2070.90214, "close_time": 1676494799999}, {"open_time": 1676494800000, "open": 1667.03, "high": 1675.14, "low": 1661.56, "close": 1665.56, "volume": 1029.61727, "close_time": 1676498399999}, {"open_time": 1676498400000, "open": 1666.5, "high": 1674.94, "low": 1663.63, "close": 1666.25, "volume": 589.25606, "close_time": 1676501999999}, {"open_time": 1676502000000, "open": 1667.06, "high": 1677.31, "low": 1664.78, "close": 1674.85, "volume": 1444.34042, "close_time": 1676505599999}, {"open_time": 1676505600000, "open": 1674.44, "high": 1711.63, "low": 1672.53, "close": 1685.25, "volume": 2641.83472, "close_time": 1676509199999}, {"open_time": 1676509200000, "open": 1685.1, "high": 1694.4, "low": 1684.92, "close": 1693.86, "volume": 872.25581, "close_time": 1676512799999}, {"open_time": 1676512800000, "open": 1693.67, "high": 1700.26, "low": 1692.3, "close": 1692.3, "volume": 742.29296, "close_time": 1676516399999}, {"open_time": 1676516400000, "open": 1692.86, "high": 1694.2, "low": 1690.35, "close": 1691.38, "volume": 418.17121, "close_time": 1676519999999}, {"open_time": 1676520000000, "open": 1691.56, "high": 1695.96, "low": 1686.24, "close": 1694.58, "volume": 681.56398, "close_time": 1676523599999}, {"open_time": 1676523600000, "open": 1694.72, "high": 1697.17, "low": 1692.19, "close": 1692.63, "volume": 598.31916, "close_time": 1676527199999}, {"open_time": 1676527200000, "open": 1692.7, "high": 1696.86, "low": 1683.2, "close": 1684.76, "volume": 853.2124, "close_time": 1676530799999}, {"open_time": 1676530800000, "open": 1684.65, "high": 1688.31, "low": 1674.47, "close": 1681.67, "volume": 1161.53911, "close_time": 1676534399999}, {"open_time": 1676534400000, "open": 1681.52, "high": 1686.09, "low": 1678.07, "close": 1682.46, "volume": 720.01049, "close_time": 1676537999999}, {"open_time": 1676538000000, "open": 1682.25, "high": 1689.09, "low": 1680.22, "close": 1687.97, "volume": 346.57345, "close_time": 1676541599999}, {"open_time": 1676541600000, "open": 1687.88, "high": 1692.52, "low": 1684.86, "close": 1686.69, "volume": 411.64791, "close_time": 1676545199999}, {"open_time": 1676545200000, "open": 1686.72, "high": 1687.28, "low": 1679.33, "close": 1682.63, "volume": 319.03317, "close_time": 1676548799999}, {"open_time": 1676548800000, "open": 1683.24, "high": 1689.66, "low": 1679.47, "close": 1687.11, "volume": 334.47459, "close_time": 1676552399999}, {"open_time": 1676552400000, "open": 1687.63, "high": 1695.56, "low": 1668.0, "close": 1675.08, "volume": 1400.42656, "close_time": 1676555999999}, {"open_time": 1676556000000, "open": 1674.78, "high": 1682.08, "low": 1664.98, "close": 1678.58, "volume": 1765.69848, "close_time": 1676559599999}, {"open_time": 1676559600000, "open": 1678.74, "high": 1727.14, "low": 1675.64, "close": 1724.34, "volume": 1761.57545, "close_time": 1676563199999}, {"open_time": 1676563200000, "open": 1724.31, "high": 1742.43, "low": 1687.5, "close": 1716.96, "volume": 2259.38393, "close_time": 1676566799999}, {"open_time": 1676566800000, "open": 1717.09, "high": 1721.45, "low": 1706.67, "close": 1714.91, "volume": 1134.77474, "close_time": 1676570399999}, {"open_time": 1676570400000, "open": 1716.29, "high": 1721.86, "low": 1712.3, "close": 1716.32, "volume": 986.04372, "close_time": 1676573999999}, {"open_time": 1676574000000, "open": 1717.02, "high": 1718.27, "low": 1706.45, "close": 1710.59, "volume": 817.2529, "close_time": 1676577599999}, {"open_time": 1676577600000, "open": 1710.32, "high": 1710.62, "low": 1679.89, "close": 1684.78, "volume": 1962.7745, "close_time": 1676581199999}, {"open_time": 1676581200000, "open": 1683.99, "high": 1684.49, "low": 1667.91, "close": 1683.32, "volume": 978.88269, "close_time": 1676584799999}, {"open_time": 1676584800000, "open": 1683.22, "high": 1685.1, "low": 1642.06, "close": 1646.92, "volume": 935.41069, "close_time": 1676588399999}, {"open_time": 1676588400000, "open": 1645.91, "high": 1656.64, "low": 1634.0, "close": 1638.61, "volume": 2082.75554, "close_time": 1676591999999}, {"open_time": 1676592000000, "open": 1638.36, "high": 1656.03, "low": 1631.07, "close": 1653.26, "volume": 1304.53122, "close_time": 1676595599999}, {"open_time": 1676595600000, "open": 1652.92, "high": 1664.16, "low": 1650.97, "close": 1663.54, "volume": 568.28093, "close_time": 1676599199999}, {"open_time": 1676599200000, "open": 1662.91, "high": 1664.56, "low": 1656.95, "close": 1657.77, "volume": 460.2842, "close_time": 1676602799999}, {"open_time": 1676602800000, "open": 1658.03, "high": 1669.72, "low": 1656.57, "close": 1663.84, "volume": 447.81803, "close_time": 1676606399999}, {"open_time": 1676606400000, "open": 1663.91, "high": 1665.27, "low": 1654.07, "close": 1658.56, "volume": 680.00956, "close_time": 1676609999999}, {"open_time": 1676610000000, "open": 1659.07, "high": 1659.16, "low": 1653.17, "close": 1655.44, "volume": 426.9191, "close_time": 1676613599999}, {"open_time": 1676613600000, "open": 1655.26, "high": 1659.12, "low": 1653.54, "close": 1656.11, "volume": 270.824, "close_time": 1676617199999}, {"open_time": 1676617200000, "open": 1656.51, "high": 1665.02, "low": 1651.89, "close": 1653.34, "volume": 350.83123, "close_time": 1676620799999}, {"open_time": 1676620800000, "open": 1653.18, "high": 1663.72, "low": 1648.94, "close": 1663.57, "volume": 630.12665, "close_time": 1676624399999}, {"open_time": 1676624400000, "open": 1663.57, "high": 1673.69, "low": 1660.68, "close": 1662.47, "volume": 629.77025, "close_time": 1676627999999}, {"open_time": 1676628000000, "open": 1663.72, "high": 1666.88, "low": 1660.52, "close": 1664.79, "volume": 468.24316, "close_time": 1676631599999}, {"open_time": 1676631600000, "open": 1664.18, "high": 1669.68, "low": 1663.59, "close": 1666.15, "volume": 292.62086, "close_time": 1676635199999}, {"open_time": 1676635200000, "open": 1666.79, "high": 1668.11, "low": 1663.98, "close": 1664.94, "volume": 527.35114, "close_time": 1676638799999}, {"open_time": 1676638800000, "open": 1665.09, "high": 1665.83, "low": 1657.46, "close": 1660.72, "volume": 431.39076, "close_time": 1676642399999}, {"open_time": 1676642400000, "open": 1660.41, "high": 1682.83, "low": 1646.78, "close": 1659.38, "volume": 1362.73673, "close_time": 1676645999999}, {"open_time": 1676646000000, "open": 1658.76, "high": 1681.08, "low": 1658.24, "close": 1672.91, "volume": 1106.5072, "close_time": 1676649599999}, {"open_time": 1676649600000, "open": 1672.86, "high": 1684.34, "low": 1662.36, "close": 1673.06, "volume": 801.40418, "close_time": 1676653199999}, {"open_time": 1676653200000, "open": 1673.15, "high": 1707.92, "low": 1673.15, "close": 1688.53, "volume": 1385.38465, "close_time": 1676656799999}, {"open_time": 1676656800000, "open": 1687.79, "high": 1697.5, "low": 1685.84, "close": 1695.38, "volume": 649.64401, "close_time": 1676660399999}, {"open_time": 1676660400000, "open": 1695.41, "high": 1709.11, "low": 1686.13, "close": 1705.96, "volume": 900.46452, "close_time": 1676663999999}, {"open_time": 1676664000000, "open": 1706.22, "high": 1721.45, "low": 1702.88, "close": 1710.65, "volume": 1144.43845, "close_time": 1676667599999}, {"open_time": 1676667600000, "open": 1710.47, "high": 1712.26, "low": 1691.47, "close": 1693.1, "volume": 840.88456, "close_time": 1676671199999}, {"open_time": 1676671200000, "open": 1692.62, "high": 1702.67, "low": 1670.07, "close": 1698.75, "volume": 1011.67438, "close_time": 1676674799999}, {"open_time": 1676674800000, "open": 1698.43, "high": 1702.94, "low": 1692.23, "close": 1693.41, "volume": 529.67112, "close_time": 1676678399999}, {"open_time": 1676678400000, "open": 1693.99, "high": 1703.25, "low": 1691.68, "close": 1694.39, "volume": 776.30609, "close_time": 1676681999999}, {"open_time": 1676682000000, "open": 1694.29, "high": 1703.25, "low": 1692.76, "close": 1701.35, "volume": 835.16265, "close_time": 1676685599999}, {"open_time": 1676685600000, "open": 1701.92, "high": 1703.55, "low": 1694.33, "close": 1695.18, "volume": 661.23911, "close_time": 1676689199999}, {"open_time": 1676689200000, "open": 1694.78, "high": 1699.93, "low": 1694.38, "close": 1699.93, "volume": 340.56273, "close_time": 1676692799999}, {"open_time": 1676692800000, "open": 1699.65, "high": 1703.46, "low": 1698.94, "close": 1699.37, "volume": 365.08481, "close_time": 1676696399999}, {"open_time": 1676696400000, "open": 1699.35, "high": 1700.17, "low": 1695.86, "close": 1698.26, "volume": 217.14389, "close_time": 1676699999999}, {"open_time": 1676700000000, "open": 1697.71, "high": 1699.32, "low": 1694.41, "close": 1696.17, "volume": 531.57502, "close_time": 1676703599999}, {"open_time": 1676703600000, "open": 1695.75, "high": 1695.75, "low": 1686.81, "close": 1690.66, "volume": 613.48964, "close_time": 1676707199999}, {"open_time": 1676707200000, "open": 1690.42, "high": 1694.21, "low": 1687.71, "close": 1693.34, "volume": 765.94622, "close_time": 1676710799999}, {"open_time": 1676710800000, "open": 1693.75, "high": 1695.23, "low": 1692.13, "close": 1693.36, "volume": 152.13301, "close_time": 1676714399999}, {"open_time": 1676714400000, "open": 1693.63, "high": 1694.27, "low": 1685.78, "close": 1687.08, "volume": 363.33075, "close_time": 1676717999999}, {"open_time": 1676718000000, "open": 1687.27, "high": 1692.91, "low": 1686.17, "close": 1691.25, "volume": 330.5159, "close_time": 1676721599999}, {"open_time": 1676721600000, "open": 1690.81, "high": 1698.96, "low": 1686.94, "close": 1697.79, "volume": 465.57055, "close_time": 1676725199999}, {"open_time": 1676725200000, "open": 1697.72, "high": 1699.04, "low": 1692.94, "close": 1694.27, "volume": 275.13215, "close_time": 1676728799999}, {"open_time": 1676728800000, "open": 1694.46, "high": 1698.33, "low": 1690.89, "close": 1695.94, "volume": 481.22062, "close_time": 1676732399999}, {"open_time": 1676732400000, "open": 1695.77, "high": 1698.89, "low": 1692.3, "close": 1695.45, "volume": 459.03999, "close_time": 1676735999999}, {"open_time": 1676736000000, "open": 1695.14, "high": 1696.28, "low": 1691.55, "close": 1692.96, "volume": 359.07822, "close_time": 1676739599999}, {"open_time": 1676739600000, "open": 1692.55, "high": 1695.66, "low": 1688.81, "close": 1694.51, "volume": 383.54098, "close_time": 1676743199999}, {"open_time": 1676743200000, "open": 1694.54, "high": 1712.9, "low": 1687.27, "close": 1693.57, "volume": 1141.59071, "close_time": 1676746799999}, {"open_time": 1676746800000, "open": 1693.37, "high": 1695.26, "low": 1682.66, "close": 1687.45, "volume": 506.99106, "close_time": 1676750399999}, {"open_time": 1676750400000, "open": 1687.38, "high": 1688.52, "low": 1680.05, "close": 1681.85, "volume": 339.76144, "close_time": 1676753999999}, {"open_time": 1676754000000, "open": 1681.98, "high": 1687.62, "low": 1681.98, "close": 1687.09, "volume": 97.12481, "close_time": 1676757599999}, {"open_time": 1676757600000, "open": 1687.46, "high": 1691.72, "low": 1686.51, "close": 1690.24, "volume": 57.14504, "close_time": 1676761199999}, {"open_time": 1676761200000, "open": 1690.25, "high": 1693.57, "low": 1688.53, "close": 1691.14, "volume": 231.05069, "close_time": 1676764799999}, {"open_time": 1676764800000, "open": 1691.19, "high": 1700.26, "low": 1690.16, "close": 1698.67, "volume": 198.12032, "close_time": 1676768399999}, {"open_time": 1676768400000, "open": 1698.94, "high": 1700.16, "low": 1690.0, "close": 1693.4, "volume": 248.05525, "close_time": 1676771999999}, {"open_time": 1676772000000, "open": 1694.8, "high": 1698.0, "low": 1693.34, "close": 1694.25, "volume": 89.11353, "close_time": 1676775599999}, {"open_time": 1676775600000, "open": 1695.0, "high": 1697.9, "low": 1693.12, "close": 1695.01, "volume": 223.06107, "close_time": 1676779199999}, {"open_time": 1676779200000, "open": 1695.07, "high": 1699.45, "low": 1694.24, "close": 1698.12, "volume": 141.58927, "close_time": 1676782799999}, {"open_time": 1676782800000, "open": 1698.01, "high": 1709.75, "low": 1695.74, "close": 1701.66, "volume": 868.39791, "close_time": 1676786399999}, {"open_time": 1676786400000, "open": 1702.29, "high": 1702.29, "low": 1693.61, "close": 1695.55, "volume": 357.44082, "close_time": 1676789999999}, {"open_time": 1676790000000, "open": 1695.26, "high": 1697.79, "low": 1692.55, "close": 1693.03, "volume": 242.5833, "close_time": 1676793599999}, {"open_time": 1676793600000, "open": 1692.73, "high": 1696.03, "low": 1691.75, "close": 1692.47, "volume": 103.88708, "close_time": 1676797199999}, {"open_time": 1676797200000, "open": 1693.19, "high": 1695.13, "low": 1691.79, "close": 1693.06, "volume": 79.72596, "close_time": 1676800799999}, {"open_time": 1676800800000, "open": 1692.49, "high": 1698.62, "low": 1690.76, "close": 1695.74, "volume": 195.94072, "close_time": 1676804399999}, {"open_time": 1676804400000, "open": 1695.93, "high": 1700.41, "low": 1694.83, "close": 1694.85, "volume": 108.12077, "close_time": 1676807999999}, {"open_time": 1676808000000, "open": 1695.49, "high": 1697.73, "low": 1694.95, "close": 1696.4, "volume": 67.41897, "close_time": 1676811599999}, {"open_time": 1676811600000, "open": 1697.19, "high": 1697.68, "low": 1694.49, "close": 1695.42, "volume": 120.30182, "close_time": 1676815199999}, {"open_time": 1676815200000, "open": 1695.49, "high": 1707.11, "low": 1695.49, "close": 1704.51, "volume": 416.98158, "close_time": 1676818799999}, {"open_time": 1676818800000, "open": 1704.61, "high": 1722.87, "low": 1697.71, "close": 1711.4, "volume": 1118.29727, "close_time": 1676822399999}, {"open_time": 1676822400000, "open": 1710.94, "high": 1726.32, "low": 1690.43, "close": 1699.3, "volume": 1343.10621, "close_time": 1676825999999}, {"open_time": 1676826000000, "open": 1699.25, "high": 1702.28, "low": 1675.69, "close": 1681.88, "volume": 1274.20337, "close_time": 1676829599999}, {"open_time": 1676829600000, "open": 1681.03, "high": 1688.13, "low": 1677.61, "close": 1686.64, "volume": 385.0576, "close_time": 1676833199999}, {"open_time": 1676833200000, "open": 1685.87, "high": 1690.13, "low": 1682.92, "close": 1683.81, "volume": 183.73022, "close_time": 1676836799999}, {"open_time": 1676836800000, "open": 1683.62, "high": 1687.7, "low": 1666.53, "close": 1685.17, "volume": 850.49152, "close_time": 1676840399999}, {"open_time": 1676840400000, "open": 1686.25, "high": 1686.45, "low": 1682.29, "close": 1686.07, "volume": 347.25487, "close_time": 1676843999999}, {"open_time": 1676844000000, "open": 1686.15, "high": 1689.03, "low": 1682.3, "close": 1685.45, "volume": 181.79187, "close_time": 1676847599999}, {"open_time": 1676847600000, "open": 1685.82, "high": 1687.62, "low": 1676.06, "close": 1681.18, "volume": 557.841, "close_time": 1676851199999}, {"open_time": 1676851200000, "open": 1679.63, "high": 1686.38, "low": 1674.37, "close": 1677.36, "volume": 376.28979, "close_time": 1676854799999}, {"open_time": 1676854800000, "open": 1677.18, "high": 1678.52, "low": 1651.07, "close": 1670.3, "volume": 771.72226, "close_time": 1676858399999}, {"open_time": 1676858400000, "open": 1670.4, "high": 1680.83, "low": 1666.86, "close": 1679.44, "volume": 232.42434, "close_time": 1676861999999}, {"open_time": 1676862000000, "open": 1679.36, "high": 1686.69, "low": 1676.7, "close": 1684.34, "volume": 225.64543, "close_time": 1676865599999}, {"open_time": 1676865600000, "open": 1684.57, "high": 1694.0, "low": 1683.88, "close": 1689.15, "volume": 255.69535, "close_time": 1676869199999}, {"open_time": 1676869200000, "open": 1689.31, "high": 1690.57, "low": 1685.32, "close": 1689.96, "volume": 130.91491, "close_time": 1676872799999}, {"open_time": 1676872800000, "open": 1690.07, "high": 1695.71, "low": 1688.03, "close": 1694.25, "volume": 161.79481, "close_time": 1676876399999}, {"open_time": 1676876400000, "open": 1694.4, "high": 1698.14, "low": 1692.1, "close": 1696.65, "volume": 247.70769, "close_time": 1676879999999}, {"open_time": 1676880000000, "open": 1696.21, "high": 1699.11, "low": 1688.9, "close": 1691.62, "volume": 271.91476, "close_time": 1676883599999}, {"open_time": 1676883600000, "open": 1693.24, "high": 1716.86, "low": 1688.52, "close": 1711.18, "volume": 683.90583, "close_time": 1676887199999}, {"open_time": 1676887200000, "open": 1711.55, "high": 1717.39, "low": 1707.11, "close": 1711.54, "volume": 597.44887, "close_time": 1676890799999}, {"open_time": 1676890800000, "open": 1712.1, "high": 1719.45, "low": 1707.41, "close": 1713.86, "volume": 544.26802, "close_time": 1676894399999}, {"open_time": 1676894400000, "open": 1715.35, "high": 1716.11, "low": 1700.58, "close": 1706.25, "volume": 385.56241, "close_time": 1676897999999}, {"open_time": 1676898000000, "open": 1706.78, "high": 1711.33, "low": 1703.05, "close": 1705.91, "volume": 330.63968, "close_time": 1676901599999}, {"open_time": 1676901600000, "open": 1705.91, "high": 1714.76, "low": 1698.14, "close": 1711.66, "volume": 429.47806, "close_time": 1676905199999}, {"open_time": 1676905200000, "open": 1711.58, "high": 1715.34, "low": 1704.38, "close": 1707.59, "volume": 340.03319, "close_time": 1676908799999}, {"open_time": 1676908800000, "open": 1707.59, "high": 1707.62, "low": 1685.24, "close": 1699.87, "volume": 647.11577, "close_time": 1676912399999}, {"open_time": 1676912400000, "open": 1701.3, "high": 1702.45, "low": 1694.6, "close": 1696.63, "volume": 273.83348, "close_time": 1676915999999}, {"open_time": 1676916000000, "open": 1696.44, "high": 1699.45, "low": 1690.81, "close": 1696.91, "volume": 387.2488, "close_time": 1676919599999}, {"open_time": 1676919600000, "open": 1697.02, "high": 1710.74, "low": 1696.68, "close": 1710.15, "volume": 489.70248, "close_time": 1676923199999}, {"open_time": 1676923200000, "open": 1710.28, "high": 1711.57, "low": 1701.58, "close": 1704.35, "volume": 446.51815, "close_time": 1676926799999}, {"open_time": 1676926800000, "open": 1703.98, "high": 1706.7, "low": 1700.71, "close": 1701.08, "volume": 170.56604, "close_time": 1676930399999}, {"open_time": 1676930400000, "open": 1700.75, "high": 1703.33, "low": 1692.7, "close": 1693.21, "volume": 114.41856, "close_time": 1676933999999}, {"open_time": 1676934000000, "open": 1692.37, "high": 1703.91, "low": 1691.61, "close": 1703.27, "volume": 420.68474, "close_time": 1676937599999}, {"open_time": 1676937600000, "open": 1703.5, "high": 1710.32, "low": 1697.96, "close": 1704.48, "volume": 513.26881, "close_time": 1676941199999}, {"open_time": 1676941200000, "open": 1705.16, "high": 1708.73, "low": 1699.9, "close": 1705.54, "volume": 408.89305, "close_time": 1676944799999}, {"open_time": 1676944800000, "open": 1705.42, "high": 1716.52, "low": 1704.61, "close": 1708.67, "volume": 616.32994, "close_time": 1676948399999}, {"open_time": 1676948400000, "open": 1707.73, "high": 1709.66, "low": 1700.0, "close": 1702.88, "volume": 459.23567, "close_time": 1676951999999}, {"open_time": 1676952000000, "open": 1703.02, "high": 1703.43, "low": 1694.98, "close": 1696.33, "volume": 280.04426, "close_time": 1676955599999}, {"open_time": 1676955600000, "open": 1696.47, "high": 1699.65, "low": 1694.97, "close": 1698.09, "volume": 250.55558, "close_time": 1676959199999}, {"open_time": 1676959200000, "open": 1698.05, "high": 1709.47, "low": 1696.58, "close": 1707.52, "volume": 548.85728, "close_time": 1676962799999}, {"open_time": 1676962800000, "open": 1707.69, "high": 1707.87, "low": 1700.29, "close": 1703.6, "volume": 381.78785, "close_time": 1676966399999}, {"open_time": 1676966400000, "open": 1703.92, "high": 1714.51, "low": 1672.09, "close": 1675.79, "volume": 1991.55866, "close_time": 1676969999999}, {"open_time": 1676970000000, "open": 1674.48, "high": 1686.78, "low": 1670.83, "close": 1684.46, "volume": 1089.78649, "close_time": 1676973599999}, {"open_time": 1676973600000, "open": 1684.12, "high": 1685.57, "low": 1676.95, "close": 1680.09, "volume": 533.58503, "close_time": 1676977199999}, {"open_time": 1676977200000, "open": 1680.27, "high": 1683.89, "low": 1667.1, "close": 1669.54, "volume": 831.01439, "close_time": 1676980799999}, {"open_time": 1676980800000, "open": 1669.81, "high": 1679.47, "low": 1666.07, "close": 1676.9, "volume": 576.53233, "close_time": 1676984399999}, {"open_time": 1676984400000, "open": 1676.74, "high": 1678.39, "low": 1663.51, "close": 1670.27, "volume": 694.33073, "close_time": 1676987999999}, {"open_time": 1676988000000, "open": 1670.16, "high": 1684.75, "low": 1668.73, "close": 1673.74, "volume": 1056.11659, "close_time": 1676991599999}, {"open_time": 1676991600000, "open": 1673.92, "high": 1678.07, "low": 1659.66, "close": 1672.64, "volume": 832.97579, "close_time": 1676995199999}, {"open_time": 1676995200000, "open": 1672.64, "high": 1674.33, "low": 1655.71, "close": 1662.32, "volume": 576.36295, "close_time": 1676998799999}, {"open_time": 1676998800000, "open": 1661.57, "high": 1677.83, "low": 1661.57, "close": 1677.71, "volume": 406.98581, "close_time": 1677002399999}, {"open_time": 1677002400000, "open": 1677.82, "high": 1686.61, "low": 1673.14, "close": 1679.3, "volume": 777.35416, "close_time": 1677005999999}, {"open_time": 1677006000000, "open": 1679.47, "high": 1679.47, "low": 1666.07, "close": 1670.99, "volume": 605.16168, "close_time": 1677009599999}, {"open_time": 1677009600000, "open": 1672.23, "high": 1673.81, "low": 1663.47, "close": 1669.2, "volume": 548.24866, "close_time": 1677013199999}, {"open_time": 1677013200000, "open": 1669.22, "high": 1670.69, "low": 1636.23, "close": 1642.33, "volume": 1158.4966, "close_time": 1677016799999}, {"open_time": 1677016800000, "open": 1642.46, "high": 1654.7, "low": 1638.47, "close": 1651.74, "volume": 330.23915, "close_time": 1677020399999}, {"open_time": 1677020400000, "open": 1653.59, "high": 1660.22, "low": 1649.4, "close": 1659.74, "volume": 462.93483, "close_time": 1677023999999}, {"open_time": 1677024000000, "open": 1659.88, "high": 1667.13, "low": 1652.05, "close": 1660.78, "volume": 633.57731, "close_time": 1677027599999}, {"open_time": 1677027600000, "open": 1660.42, "high": 1661.88, "low": 1634.77, "close": 1645.32, "volume": 874.55227, "close_time": 1677031199999}, {"open_time": 1677031200000, "open": 1644.49, "high": 1645.36, "low": 1622.28, "close": 1644.43, "volume": 1271.0835, "close_time": 1677034799999}, {"open_time": 1677034800000, "open": 1644.56, "high": 1651.56, "low": 1642.72, "close": 1649.33, "volume": 426.73168, "close_time": 1677038399999}, {"open_time": 1677038400000, "open": 1649.86, "high": 1649.98, "low": 1638.01, "close": 1644.47, "volume": 359.23259, "close_time": 1677041999999}, {"open_time": 1677042000000, "open": 1644.59, "high": 1644.96, "low": 1636.47, "close": 1642.2, "volume": 379.21427, "close_time": 1677045599999}, {"open_time": 1677045600000, "open": 1642.68, "high": 1643.5, "low": 1631.87, "close": 1632.51, "volume": 503.99106, "close_time": 1677049199999}, {"open_time": 1677049200000, "open": 1633.85, "high": 1644.71, "low": 1632.64, "close": 1642.47, "volume": 448.36355, "close_time": 1677052799999}, {"open_time": 1677052800000, "open": 1644.26, "high": 1644.26, "low": 1625.0, "close": 1631.05, "volume": 827.30328, "close_time": 1677056399999}, {"open_time": 1677056400000, "open": 1629.95, "high": 1642.16, "low": 1629.94, "close": 1639.48, "volume": 534.20969, "close_time": 1677059999999}, {"open_time": 1677060000000, "open": 1639.35, "high": 1645.54, "low": 1638.46, "close": 1643.26, "volume": 259.82655, "close_time": 1677063599999}, {"open_time": 1677063600000, "open": 1643.13, "high": 1645.62, "low": 1636.42, "close": 1644.43, "volume": 423.60893, "close_time": 1677067199999}, {"open_time": 1677067200000, "open": 1645.28, "high": 1650.58, "low": 1642.21, "close": 1645.06, "volume": 471.74675, "close_time": 1677070799999}, {"open_time": 1677070800000, "open": 1645.05, "high": 1648.55, "low": 1639.84, "close": 1647.34, "volume": 265.66757, "close_time": 1677074399999}, {"open_time": 1677074400000, "open": 1647.36, "high": 1647.36, "low": 1626.77, "close": 1628.03, "volume": 726.61265, "close_time": 1677077999999}, {"open_time": 1677078000000, "open": 1628.52, "high": 1629.83, "low": 1606.51, "close": 1614.26, "volume": 1401.93097, "close_time": 1677081599999}, {"open_time": 1677081600000, "open": 1612.79, "high": 1616.68, "low": 1596.2, "close": 1605.7, "volume": 1285.96157, "close_time": 1677085199999}, {"open_time": 1677085200000, "open": 1605.68, "high": 1613.36, "low": 1603.7, "close": 1611.12, "volume": 461.09936, "close_time": 1677088799999}, {"open_time": 1677088800000, "open": 1611.23, "high": 1617.08, "low": 1609.33, "close": 1611.19, "volume": 359.27688, "close_time": 1677092399999}, {"open_time": 1677092400000, "open": 1611.18, "high": 1630.63, "low": 1607.33, "close": 1616.14, "volume": 1696.78111, "close_time": 1677095999999}, {"open_time": 1677096000000, "open": 1616.27, "high": 1621.9, "low": 1610.43, "close": 1617.8, "volume": 642.91823, "close_time": 1677099599999}, {"open_time": 1677099600000, "open": 1617.93, "high": 1620.4, "low": 1613.61, "close": 1619.53, "volume": 147.24452, "close_time": 1677103199999}, {"open_time": 1677103200000, "open": 1619.66, "high": 1634.5, "low": 1617.98, "close": 1634.5, "volume": 171.69656, "close_time": 1677106799999}, {"open_time": 1677106800000, "open": 1634.54, "high": 1645.03, "low": 1633.26, "close": 1643.49, "volume": 617.17515, "close_time": 1677110399999}, {"open_time": 1677110400000, "open": 1643.81, "high": 1647.0, "low": 1637.36, "close": 1638.58, "volume": 317.97428, "close_time": 1677113999999}, {"open_time": 1677114000000, "open": 1638.75, "high": 1645.53, "low": 1637.55, "close": 1642.08, "volume": 236.16888, "close_time": 1677117599999}, {"open_time": 1677117600000, "open": 1641.73, "high": 1675.14, "low": 1641.73, "close": 1670.74, "volume": 1322.19639, "close_time": 1677121199999}, {"open_time": 1677121200000, "open": 1672.46, "high": 1678.71, "low": 1666.07, "close": 1667.46, "volume": 522.02092, "close_time": 1677124799999}, {"open_time": 1677124800000, "open": 1666.93, "high": 1670.22, "low": 1666.5, "close": 1670.22, "volume": 302.95846, "close_time": 1677128399999}, {"open_time": 1677128400000, "open": 1671.33, "high": 1671.33, "low": 1662.36, "close": 1664.28, "volume": 425.44595, "close_time": 1677131999999}, {"open_time": 1677132000000, "open": 1665.34, "high": 1666.46, "low": 1659.5, "close": 1665.02, "volume": 243.4454, "close_time": 1677135599999}, {"open_time": 1677135600000, "open": 1665.25, "high": 1669.59, "low": 1663.83, "close": 1666.69, "volume": 281.9937, "close_time": 1677139199999}, {"open_time": 1677139200000, "open": 1666.42, "high": 1672.96, "low": 1665.09, "close": 1668.05, "volume": 237.5545, "close_time": 1677142799999}, {"open_time": 1677142800000, "open": 1667.81, "high": 1671.81, "low": 1663.8, "close": 1665.11, "volume": 285.18016, "close_time": 1677146399999}, {"open_time": 1677146400000, "open": 1664.33, "high": 1666.75, "low": 1660.82, "close": 1665.71, "volume": 314.89692, "close_time": 1677149999999}, {"open_time": 1677150000000, "open": 1666.04, "high": 1667.53, "low": 1631.55, "close": 1637.8, "volume": 1352.68208, "close_time": 1677153599999}, {"open_time": 1677153600000, "open": 1637.73, "high": 1651.3, "low": 1628.86, "close": 1648.01, "volume": 461.22722, "close_time": 1677157199999}, {"open_time": 1677157200000, "open": 1648.01, "high": 1671.39, "low": 1644.29, "close": 1655.6, "volume": 1154.54623, "close_time": 1677160799999}, {"open_time": 1677160800000, "open": 1655.48, "high": 1670.21, "low": 1652.8, "close": 1660.77, "volume": 929.77847, "close_time": 1677164399999}, {"open_time": 1677164400000, "open": 1660.98, "high": 1662.0, "low": 1646.72, "close": 1655.96, "volume": 838.72234, "close_time": 1677167999999}, {"open_time": 1677168000000, "open": 1655.37, "high": 1659.98, "low": 1646.72, "close": 1647.43, "volume": 934.7477, "close_time": 1677171599999}, {"open_time": 1677171600000, "open": 1647.06, "high": 1661.4, "low": 1635.91, "close": 1646.14, "volume": 721.29864, "close_time": 1677175199999}, {"open_time": 1677175200000, "open": 1645.97, "high": 1649.7, "low": 1637.22, "close": 1645.42, "volume": 706.19132, "close_time": 1677178799999}, {"open_time": 1677178800000, "open": 1643.57, "high": 1657.26, "low": 1643.57, "close": 1653.0, "volume": 546.86457, "close_time": 1677182399999}, {"open_time": 1677182400000, "open": 1653.36, "high": 1658.58, "low": 1649.95, "close": 1651.42, "volume": 508.14956, "close_time": 1677185999999}, {"open_time": 1677186000000, "open": 1652.0, "high": 1656.98, "low": 1644.22, "close": 1644.36, "volume": 227.70254, "close_time": 1677189599999}, {"open_time": 1677189600000, "open": 1644.98, "high": 1647.8, "low": 1639.19, "close": 1647.08, "volume": 186.31154, "close_time": 1677193199999}, {"open_time": 1677193200000, "open": 1647.34, "high": 1651.67, "low": 1644.96, "close": 1650.45, "volume": 217.17613, "close_time": 1677196799999}, {"open_time": 1677196800000, "open": 1650.16, "high": 1657.26, "low": 1646.34, "close": 1651.48, "volume": 412.40481, "close_time": 1677200399999}, {"open_time": 1677200400000, "open": 1651.78, "high": 1664.28, "low": 1651.78, "close": 1653.66, "volume": 588.38826, "close_time": 1677203999999}, {"open_time": 1677204000000, "open": 1653.21, "high": 1655.4, "low": 1646.63, "close": 1648.2, "volume": 301.90116, "close_time": 1677207599999}, {"open_time": 1677207600000, "open": 1649.2, "high": 1651.89, "low": 1646.2, "close": 1649.41, "volume": 234.99357, "close_time": 1677211199999}, {"open_time": 1677211200000, "open": 1649.54, "high": 1651.49, "low": 1646.66, "close": 1647.13, "volume": 207.75135, "close_time": 1677214799999}, {"open_time": 1677214800000, "open": 1646.57, "high": 1647.65, "low": 1642.32, "close": 1644.71, "volume": 301.30546, "close_time": 1677218399999}, {"open_time": 1677218400000, "open": 1644.58, "high": 1652.51, "low": 1641.55, "close": 1652.02, "volume": 317.95232, "close_time": 1677221999999}, {"open_time": 1677222000000, "open": 1651.31, "high": 1656.03, "low": 1645.3, "close": 1652.1, "volume": 298.78664, "close_time": 1677225599999}, {"open_time": 1677225600000, "open": 1651.99, "high": 1657.48, "low": 1645.93, "close": 1652.96, "volume": 360.62871, "close_time": 1677229199999}, {"open_time": 1677229200000, "open": 1654.29, "high": 1655.81, "low": 1646.44, "close": 1647.68, "volume": 408.25618, "close_time": 1677232799999}, {"open_time": 1677232800000, "open": 1647.51, "high": 1650.93, "low": 1642.51, "close": 1649.27, "volume": 265.36421, "close_time": 1677236399999}, {"open_time": 1677236400000, "open": 1649.31, "high": 1651.5, "low": 1644.47, "close": 1647.81, "volume": 166.6789, "close_time": 1677239999999}, {"open_time": 1677240000000, "open": 1647.75, "high": 1654.05, "low": 1644.29, "close": 1645.64, "volume": 401.90129, "close_time": 1677243599999}, {"open_time": 1677243600000, "open": 1645.59, "high": 1648.22, "low": 1631.99, "close": 1635.22, "volume": 922.94695, "close_time": 1677247199999}, {"open_time": 1677247200000, "open": 1634.86, "high": 1640.94, "low": 1629.52, "close": 1636.26, "volume": 736.24791, "close_time": 1677250799999}, {"open_time": 1677250800000, "open": 1636.32, "high": 1638.7, "low": 1600.0, "close": 1603.33, "volume": 1642.71716, "close_time": 1677254399999}, {"open_time": 1677254400000, "open": 1602.74, "high": 1602.74, "low": 1575.1, "close": 1593.09, "volume": 1909.07024, "close_time": 1677257999999}, {"open_time": 1677258000000, "open": 1591.73, "high": 1597.51, "low": 1588.92, "close": 1593.47, "volume": 635.83799, "close_time": 1677261599999}, {"open_time": 1677261600000, "open": 1593.97, "high": 1599.88, "low": 1589.38, "close": 1596.52, "volume": 432.10411, "close_time": 1677265199999}, {"open_time": 1677265200000, "open": 1596.66, "high": 1611.92, "low": 1586.0, "close": 1611.39, "volume": 858.24129, "close_time": 1677268799999}, {"open_time": 1677268800000, "open": 1610.77, "high": 1622.96, "low": 1607.3, "close": 1611.44, "volume": 1158.13889, "close_time": 1677272399999}, {"open_time": 1677272400000, "open": 1610.91, "high": 1611.73, "low": 1600.88, "close": 1603.98, "volume": 337.90468, "close_time": 1677275999999}, {"open_time": 1677276000000, "open": 1602.77, "high": 1609.47, "low": 1594.18, "close": 1603.85, "volume": 311.11501, "close_time": 1677279599999}, {"open_time": 1677279600000, "open": 1604.38, "high": 1611.34, "low": 1599.54, "close": 1608.21, "volume": 337.26097, "close_time": 1677283199999}, {"open_time": 1677283200000, "open": 1607.39, "high": 1608.72, "low": 1602.58, "close": 1604.9, "volume": 235.16205, "close_time": 1677286799999}, {"open_time": 1677286800000, "open": 1604.77, "high": 1608.4, "low": 1603.09, "close": 1605.36, "volume": 153.27865, "close_time": 1677290399999}, {"open_time": 1677290400000, "open": 1605.72, "high": 1607.52, "low": 1595.08, "close": 1598.52, "volume": 276.19205, "close_time": 1677293999999}, {"open_time": 1677294000000, "open": 1598.58, "high": 1602.73, "low": 1597.72, "close": 1598.34, "volume": 128.42269, "close_time": 1677297599999}, {"open_time": 1677297600000, "open": 1598.97, "high": 1601.84, "low": 1597.02, "close": 1601.48, "volume": 144.06203, "close_time": 1677301199999}, {"open_time": 1677301200000, "open": 1600.79, "high": 1601.41, "low": 1594.13, "close": 1595.76, "volume": 265.66751, "close_time": 1677304799999}, {"open_time": 1677304800000, "open": 1595.75, "high": 1600.75, "low": 1595.66, "close": 1600.35, "volume": 110.79298, "close_time": 1677308399999}, {"open_time": 1677308400000, "open": 1600.84, "high": 1603.82, "low": 1599.72, "close": 1603.43, "volume": 167.7601, "close_time": 1677311999999}, {"open_time": 1677312000000, "open": 1603.33, "high": 1608.08, "low": 1602.9, "close": 1603.35, "volume": 363.5622, "close_time": 1677315599999}, {"open_time": 1677315600000, "open": 1604.0, "high": 1605.11, "low": 1599.55, "close": 1601.56, "volume": 246.70796, "close_time": 1677319199999}, {"open_time": 1677319200000, "open": 1601.71, "high": 1602.31, "low": 1595.98, "close": 1596.44, "volume": 276.37619, "close_time": 1677322799999}, {"open_time": 1677322800000, "open": 1596.16, "high": 1602.43, "low": 1596.16, "close": 1600.09, "volume": 391.2979, "close_time": 1677326399999}, {"open_time": 1677326400000, "open": 1600.18, "high": 1602.98, "low": 1592.88, "close": 1601.97, "volume": 504.41369, "close_time": 1677329999999}, {"open_time": 1677330000000, "open": 1602.51, "high": 1603.82, "low": 1599.09, "close": 1599.09, "volume": 268.5089, "close_time": 1677333599999}, {"open_time": 1677333600000, "open": 1599.22, "high": 1601.62, "low": 1596.22, "close": 1597.43, "volume": 156.0216, "close_time": 1677337199999}, {"open_time": 1677337200000, "open": 1597.3, "high": 1599.74, "low": 1594.18, "close": 1597.16, "volume": 228.95712, "close_time": 1677340799999}, {"open_time": 1677340800000, "open": 1597.61, "high": 1600.85, "low": 1594.9, "close": 1596.42, "volume": 223.62899, "close_time": 1677344399999}, {"open_time": 1677344400000, "open": 1596.39, "high": 1598.74, "low": 1595.28, "close": 1598.02, "volume": 174.7675, "close_time": 1677347999999}, {"open_time": 1677348000000, "open": 1598.65, "high": 1598.67, "low": 1584.12, "close": 1586.02, "volume": 543.6481, "close_time": 1677351599999}, {"open_time": 1677351600000, "open": 1586.16, "high": 1590.69, "low": 1576.17, "close": 1583.75, "volume": 461.39171, "close_time": 1677355199999}, {"open_time": 1677355200000, "open": 1584.39, "high": 1586.67, "low": 1558.35, "close": 1572.3, "volume": 844.9443, "close_time": 1677358799999}, {"open_time": 1677358800000, "open": 1572.08, "high": 1575.79, "low": 1564.88, "close": 1574.85, "volume": 185.73146, "close_time": 1677362399999}, {"open_time": 1677362400000, "open": 1574.15, "high": 1592.98, "low": 1571.76, "close": 1591.61, "volume": 98.97947, "close_time": 1677365999999}, {"open_time": 1677366000000, "open": 1589.94, "high": 1597.14, "low": 1589.22, "close": 1595.14, "volume": 133.27386, "close_time": 1677369599999}, {"open_time": 1677369600000, "open": 1594.61, "high": 1594.61, "low": 1590.64, "close": 1591.42, "volume": 49.03975, "close_time": 1677373199999}, {"open_time": 1677373200000, "open": 1590.42, "high": 1594.0, "low": 1590.04, "close": 1591.97, "volume": 35.67032, "close_time": 1677376799999}, {"open_time": 1677376800000, "open": 1591.9, "high": 1604.56, "low": 1587.93, "close": 1603.58, "volume": 405.25401, "close_time": 1677380399999}, {"open_time": 1677380400000, "open": 1603.9, "high": 1606.14, "low": 1600.45, "close": 1602.99, "volume": 216.20625, "close_time": 1677383999999}, {"open_time": 1677384000000, "open": 1602.88, "high": 1603.78, "low": 1598.59, "close": 1601.32, "volume": 161.07027, "close_time": 1677387599999}, {"open_time": 1677387600000, "open": 1601.32, "high": 1602.28, "low": 1598.59, "close": 1598.59, "volume": 93.92538, "close_time": 1677391199999}, {"open_time": 1677391200000, "open": 1598.97, "high": 1599.92, "low": 1595.94, "close": 1599.92, "volume": 89.91512, "close_time": 1677394799999}, {"open_time": 1677394800000, "open": 1600.28, "high": 1603.0, "low": 1599.13, "close": 1599.96, "volume": 178.64262, "close_time": 1677398399999}, {"open_time": 1677398400000, "open": 1600.12, "high": 1601.02, "low": 1596.95, "close": 1599.89, "volume": 103.60345, "close_time": 1677401999999}, {"open_time": 1677402000000, "open": 1601.12, "high": 1606.74, "low": 1601.12, "close": 1604.7, "volume": 322.47357, "close_time": 1677405599999}, {"open_time": 1677405600000, "open": 1604.92, "high": 1604.92, "low": 1601.4, "close": 1602.17, "volume": 163.4633, "close_time": 1677409199999}, {"open_time": 1677409200000, "open": 1602.13, "high": 1604.77, "low": 1600.9, "close": 1604.25, "volume": 96.02731, "close_time": 1677412799999}, {"open_time": 1677412800000, "open": 1604.56, "high": 1604.82, "low": 1596.68, "close": 1597.57, "volume": 172.5913, "close_time": 1677416399999}, {"open_time": 1677416400000, "open": 1597.49, "high": 1601.53, "low": 1595.1, "close": 1601.06, "volume": 66.2899, "close_time": 1677419999999}, {"open_time": 1677420000000, "open": 1601.46, "high": 1615.0, "low": 1601.38, "close": 1603.77, "volume": 621.76876, "close_time": 1677423599999}, {"open_time": 1677423600000, "open": 1604.33, "high": 1605.89, "low": 1601.87, "close": 1605.21, "volume": 149.09683, "close_time": 1677427199999}, {"open_time": 1677427200000, "open": 1605.26, "high": 1607.33, "low": 1600.9, "close": 1600.98, "volume": 185.96687, "close_time": 1677430799999}, {"open_time": 1677430800000, "open": 1601.65, "high": 1607.92, "low": 1598.53, "close": 1607.92, "volume": 233.19516, "close_time": 1677434399999}, {"open_time": 1677434400000, "open": 1607.97, "high": 1633.1, "low": 1606.45, "close": 1629.9, "volume": 757.97469, "close_time": 1677437999999}, {"open_time": 1677438000000, "open": 1630.45, "high": 1635.86, "low": 1623.71, "close": 1632.37, "volume": 557.07238, "close_time": 1677441599999}, {"open_time": 1677441600000, "open": 1635.08, "high": 1651.17, "low": 1630.99, "close": 1642.08, "volume": 527.74699, "close_time": 1677445199999}, {"open_time": 1677445200000, "open": 1640.79, "high": 1648.97, "low": 1638.4, "close": 1642.89, "volume": 566.46217, "close_time": 1677448799999}, {"open_time": 1677448800000, "open": 1642.73, "high": 1642.73, "low": 1622.64, "close": 1633.54, "volume": 202.87088, "close_time": 1677452399999}, {"open_time": 1677452400000, "open": 1632.62, "high": 1643.53, "low": 1632.62, "close": 1641.63, "volume": 619.83611, "close_time": 1677455999999}, {"open_time": 1677456000000, "open": 1641.34, "high": 1641.34, "low": 1635.62, "close": 1636.97, "volume": 253.24966, "close_time": 1677459599999}, {"open_time": 1677459600000, "open": 1636.97, "high": 1643.95, "low": 1631.95, "close": 1643.26, "volume": 223.85254, "close_time": 1677463199999}, {"open_time": 1677463200000, "open": 1643.62, "high": 1649.7, "low": 1639.43, "close": 1640.51, "volume": 267.39434, "close_time": 1677466799999}, {"open_time": 1677466800000, "open": 1641.73, "high": 1645.88, "low": 1639.02, "close": 1640.68, "volume": 433.7768, "close_time": 1677470399999}, {"open_time": 1677470400000, "open": 1640.62, "high": 1641.28, "low": 1634.77, "close": 1635.56, "volume": 399.38053, "close_time": 1677473999999}, {"open_time": 1677474000000, "open": 1635.67, "high": 1638.44, "low": 1631.28, "close": 1634.0, "volume": 319.27606, "close_time": 1677477599999}, {"open_time": 1677477600000, "open": 1634.0, "high": 1637.62, "low": 1632.62, "close": 1636.29, "volume": 131.12793, "close_time": 1677481199999}, {"open_time": 1677481200000, "open": 1635.68, "high": 1639.41, "low": 1635.64, "close": 1636.59, "volume": 126.12466, "close_time": 1677484799999}, {"open_time": 1677484800000, "open": 1636.59, "high": 1639.9, "low": 1632.41, "close": 1634.24, "volume": 187.64516, "close_time": 1677488399999}, {"open_time": 1677488400000, "open": 1634.4, "high": 1641.72, "low": 1633.53, "close": 1637.94, "volume": 303.87504, "close_time": 1677491999999}, {"open_time": 1677492000000, "open": 1637.66, "high": 1639.56, "low": 1633.77, "close": 1636.66, "volume": 137.41651, "close_time": 1677495599999}, {"open_time": 1677495600000, "open": 1636.66, "high": 1643.35, "low": 1636.48, "close": 1640.73, "volume": 218.88582, "close_time": 1677499199999}, {"open_time": 1677499200000, "open": 1641.76, "high": 1642.75, "low": 1638.21, "close": 1639.46, "volume": 135.54535, "close_time": 1677502799999}, {"open_time": 1677502800000, "open": 1639.54, "high": 1665.34, "low": 1639.54, "close": 1660.28, "volume": 764.49141, "close_time": 1677506399999}, {"open_time": 1677506400000, "open": 1660.65, "high": 1663.51, "low": 1654.21, "close": 1658.45, "volume": 737.04476, "close_time": 1677509999999}, {"open_time": 1677510000000, "open": 1659.23, "high": 1663.61, "low": 1637.01, "close": 1644.08, "volume": 563.60496, "close_time": 1677513599999}, {"open_time": 1677513600000, "open": 1644.77, "high": 1646.43, "low": 1623.85, "close": 1638.81, "volume": 878.32183, "close_time": 1677517199999}, {"open_time": 1677517200000, "open": 1638.14, "high": 1638.63, "low": 1628.82, "close": 1633.12, "volume": 309.66454, "close_time": 1677520799999}, {"open_time": 1677520800000, "open": 1632.47, "high": 1634.69, "low": 1615.86, "close": 1623.61, "volume": 864.57962, "close_time": 1677524399999}, {"open_time": 1677524400000, "open": 1623.9, "high": 1627.11, "low": 1616.33, "close": 1622.16, "volume": 554.19063, "close_time": 1677527999999}, {"open_time": 1677528000000, "open": 1621.23, "high": 1623.36, "low": 1608.3, "close": 1622.25, "volume": 787.72507, "close_time": 1677531599999}, {"open_time": 1677531600000, "open": 1622.76, "high": 1628.0, "low": 1622.42, "close": 1627.35, "volume": 172.49077, "close_time": 1677535199999}, {"open_time": 1677535200000, "open": 1626.55, "high": 1636.01, "low": 1624.69, "close": 1631.62, "volume": 272.39557, "close_time": 1677538799999}, {"open_time": 1677538800000, "open": 1631.62, "high": 1636.56, "low": 1630.71, "close": 1633.44, "volume": 331.00596, "close_time": 1677542399999}, {"open_time": 1677542400000, "open": 1633.69, "high": 1636.61, "low": 1627.54, "close": 1628.6, "volume": 349.87665, "close_time": 1677545999999}, {"open_time": 1677546000000, "open": 1628.76, "high": 1633.54, "low": 1626.8, "close": 1632.3, "volume": 169.75218, "close_time": 1677549599999}, {"open_time": 1677549600000, "open": 1632.59, "high": 1633.17, "low": 1628.17, "close": 1630.07, "volume": 255.78425, "close_time": 1677553199999}, {"open_time": 1677553200000, "open": 1630.21, "high": 1635.11, "low": 1629.38, "close": 1632.79, "volume": 337.92806, "close_time": 1677556799999}, {"open_time": 1677556800000, "open": 1633.19, "high": 1633.22, "low": 1623.01, "close": 1627.42, "volume": 239.85808, "close_time": 1677560399999}, {"open_time": 1677560400000, "open": 1627.42, "high": 1629.73, "low": 1626.18, "close": 1626.71, "volume": 195.27995, "close_time": 1677563999999}, {"open_time": 1677564000000, "open": 1626.71, "high": 1630.07, "low": 1626.66, "close": 1628.56, "volume": 97.86993, "close_time": 1677567599999}, {"open_time": 1677567600000, "open": 1628.5, "high": 1629.47, "low": 1617.78, "close": 1619.14, "volume": 483.23121, "close_time": 1677571199999}, {"open_time": 1677571200000, "open": 1619.09, "high": 1624.54, "low": 1616.22, "close": 1620.97, "volume": 273.23004, "close_time": 1677574799999}, {"open_time": 1677574800000, "open": 1621.47, "high": 1625.14, "low": 1617.95, "close": 1620.96, "volume": 238.71051, "close_time": 1677578399999}, {"open_time": 1677578400000, "open": 1620.67, "high": 1627.45, "low": 1620.0, "close": 1626.01, "volume": 128.55766, "close_time": 1677581999999}, {"open_time": 1677582000000, "open": 1626.93, "high": 1631.74, "low": 1625.53, "close": 1630.18, "volume": 270.15675, "close_time": 1677585599999}, {"open_time": 1677585600000, "open": 1629.51, "high": 1639.15, "low": 1629.51, "close": 1636.57, "volume": 247.37739, "close_time": 1677589199999}, {"open_time": 1677589200000, "open": 1636.64, "high": 1642.0, "low": 1631.06, "close": 1632.67, "volume": 341.33681, "close_time": 1677592799999}, {"open_time": 1677592800000, "open": 1633.69, "high": 1647.49, "low": 1629.34, "close": 1634.98, "volume": 551.88945, "close_time": 1677596399999}, {"open_time": 1677596400000, "open": 1635.45, "high": 1642.98, "low": 1632.35, "close": 1641.25, "volume": 451.1841, "close_time": 1677599999999}, {"open_time": 1677600000000, "open": 1641.49, "high": 1646.2, "low": 1634.08, "close": 1635.76, "volume": 327.47779, "close_time": 1677603599999}, {"open_time": 1677603600000, "open": 1635.06, "high": 1644.47, "low": 1635.06, "close": 1643.67, "volume": 339.60584, "close_time": 1677607199999}, {"open_time": 1677607200000, "open": 1643.94, "high": 1645.78, "low": 1639.1, "close": 1641.73, "volume": 198.83899, "close_time": 1677610799999}, {"open_time": 1677610800000, "open": 1641.96, "high": 1642.99, "low": 1623.16, "close": 1627.82, "volume": 482.86666, "close_time": 1677614399999}, {"open_time": 1677614400000, "open": 1627.64, "high": 1633.33, "low": 1621.39, "close": 1627.63, "volume": 543.06894, "close_time": 1677617999999}, {"open_time": 1677618000000, "open": 1627.2, "high": 1627.76, "low": 1597.39, "close": 1605.25, "volume": 1050.98462, "close_time": 1677621599999}, {"open_time": 1677621600000, "open": 1604.82, "high": 1613.51, "low": 1598.55, "close": 1612.58, "volume": 304.53241, "close_time": 1677625199999}, {"open_time": 1677625200000, "open": 1610.64, "high": 1611.03, "low": 1603.09, "close": 1605.3, "volume": 575.07806, "close_time": 1677628799999}, {"open_time": 1677628800000, "open": 1605.79, "high": 1610.85, "low": 1595.63, "close": 1600.42, "volume": 872.09357, "close_time": 1677632399999}, {"open_time": 1677632400000, "open": 1601.25, "high": 1615.61, "low": 1599.54, "close": 1614.13, "volume": 546.44848, "close_time": 1677635999999}, {"open_time": 1677636000000, "open": 1614.26, "high": 1621.37, "low": 1613.64, "close": 1621.37, "volume": 143.39679, "close_time": 1677639599999}, {"open_time": 1677639600000, "open": 1621.59, "high": 1640.53, "low": 1619.92, "close": 1638.39, "volume": 992.65697, "close_time": 1677643199999}, {"open_time": 1677643200000, "open": 1638.68, "high": 1659.98, "low": 1635.68, "close": 1658.86, "volume": 654.03331, "close_time": 1677646799999}, {"open_time": 1677646800000, "open": 1660.2, "high": 1661.36, "low": 1648.41, "close": 1650.49, "volume": 407.48391, "close_time": 1677650399999}, {"open_time": 1677650400000, "open": 1650.84, "high": 1659.27, "low": 1649.52, "close": 1654.56, "volume": 478.79896, "close_time": 1677653999999}, {"open_time": 1677654000000, "open": 1655.0, "high": 1656.19, "low": 1650.37, "close": 1650.45, "volume": 195.51992, "close_time": 1677657599999}, {"open_time": 1677657600000, "open": 1650.73, "high": 1669.05, "low": 1649.0, "close": 1659.52, "volume": 376.11064, "close_time": 1677661199999}, {"open_time": 1677661200000, "open": 1658.75, "high": 1660.97, "low": 1651.6, "close": 1653.33, "volume": 476.89043, "close_time": 1677664799999}, {"open_time": 1677664800000, "open": 1653.29, "high": 1657.1, "low": 1650.94, "close": 1656.57, "volume": 158.54924, "close_time": 1677668399999}, {"open_time": 1677668400000, "open": 1656.52, "high": 1656.68, "low": 1653.34, "close": 1656.68, "volume": 130.16498, "close_time": 1677671999999}, {"open_time": 1677672000000, "open": 1656.54, "high": 1659.09, "low": 1651.64, "close": 1653.01, "volume": 202.6311, "close_time": 1677675599999}, {"open_time": 1677675600000, "open": 1652.77, "high": 1653.34, "low": 1646.67, "close": 1651.73, "volume": 269.48769, "close_time": 1677679199999}, {"open_time": 1677679200000, "open": 1651.44, "high": 1669.72, "low": 1647.91, "close": 1654.58, "volume": 663.4361, "close_time": 1677682799999}, {"open_time": 1677682800000, "open": 1655.2, "high": 1661.2, "low": 1648.37, "close": 1658.71, "volume": 909.69816, "close_time": 1677686399999}, {"open_time": 1677686400000, "open": 1657.64, "high": 1659.34, "low": 1642.69, "close": 1655.87, "volume": 592.93371, "close_time": 1677689999999}, {"open_time": 1677690000000, "open": 1655.84, "high": 1660.33, "low": 1654.16, "close": 1656.89, "volume": 331.07056, "close_time": 1677693599999}, {"open_time": 1677693600000, "open": 1656.89, "high": 1658.53, "low": 1651.47, "close": 1655.02, "volume": 187.27514, "close_time": 1677697199999}, {"open_time": 1677697200000, "open": 1654.9, "high": 1655.36, "low": 1631.33, "close": 1634.67, "volume": 469.55943, "close_time": 1677700799999}, {"open_time": 1677700800000, "open": 1634.8, "high": 1644.06, "low": 1631.62, "close": 1642.61, "volume": 476.19125, "close_time": 1677704399999}, {"open_time": 1677704400000, "open": 1642.35, "high": 1658.57, "low": 1639.34, "close": 1657.13, "volume": 427.41556, "close_time": 1677707999999}, {"open_time": 1677708000000, "open": 1657.79, "high": 1658.66, "low": 1647.55, "close": 1655.6, "volume": 168.67334, "close_time": 1677711599999}, {"open_time": 1677711600000, "open": 1655.93, "high": 1666.28, "low": 1652.6, "close": 1664.92, "volume": 357.2192, "close_time": 1677715199999}, {"open_time": 1677715200000, "open": 1664.85, "high": 1677.98, "low": 1658.37, "close": 1658.37, "volume": 679.73851, "close_time": 1677718799999}, {"open_time": 1677718800000, "open": 1659.54, "high": 1661.2, "low": 1644.93, "close": 1650.1, "volume": 639.19406, "close_time": 1677722399999}, {"open_time": 1677722400000, "open": 1650.42, "high": 1652.4, "low": 1645.08, "close": 1648.32, "volume": 375.52596, "close_time": 1677725999999}, {"open_time": 1677726000000, "open": 1647.7, "high": 1651.19, "low": 1644.09, "close": 1647.65, "volume": 274.72659, "close_time": 1677729599999}, {"open_time": 1677729600000, "open": 1647.61, "high": 1651.3, "low": 1646.13, "close": 1651.29, "volume": 101.52241, "close_time": 1677733199999}, {"open_time": 1677733200000, "open": 1651.42, "high": 1651.62, "low": 1641.96, "close": 1643.28, "volume": 114.92684, "close_time": 1677736799999}, {"open_time": 1677736800000, "open": 1643.85, "high": 1648.34, "low": 1639.24, "close": 1645.66, "volume": 241.79895, "close_time": 1677740399999}, {"open_time": 1677740400000, "open": 1645.66, "high": 1646.5, "low": 1640.59, "close": 1643.92, "volume": 279.83068, "close_time": 1677743999999}, {"open_time": 1677744000000, "open": 1644.05, "high": 1648.61, "low": 1637.94, "close": 1646.16, "volume": 191.34056, "close_time": 1677747599999}, {"open_time": 1677747600000, "open": 1646.61, "high": 1647.77, "low": 1641.2, "close": 1641.64, "volume": 116.81115, "close_time": 1677751199999}, {"open_time": 1677751200000, "open": 1641.78, "high": 1642.97, "low": 1637.73, "close": 1640.76, "volume": 330.94128, "close_time": 1677754799999}, {"open_time": 1677754800000, "open": 1640.51, "high": 1645.25, "low": 1640.51, "close": 1644.39, "volume": 197.85604, "close_time": 1677758399999}, {"open_time": 1677758400000, "open": 1645.22, "high": 1645.22, "low": 1632.33, "close": 1634.98, "volume": 383.80133, "close_time": 1677761999999}, {"open_time": 1677762000000, "open": 1635.3, "high": 1638.15, "low": 1626.49, "close": 1628.2, "volume": 604.67938, "close_time": 1677765599999}, {"open_time": 1677765600000, "open": 1628.65, "high": 1631.1, "low": 1619.15, "close": 1626.82, "volume": 750.70002, "close_time": 1677769199999}, {"open_time": 1677769200000, "open": 1626.65, "high": 1631.58, "low": 1623.27, "close": 1628.42, "volume": 526.40791, "close_time": 1677772799999}, {"open_time": 1677772800000, "open": 1627.71, "high": 1630.78, "low": 1621.49, "close": 1624.65, "volume": 284.46273, "close_time": 1677776399999}, {"open_time": 1677776400000, "open": 1624.46, "high": 1628.58, "low": 1621.65, "close": 1625.33, "volume": 211.19753, "close_time": 1677779999999}, {"open_time": 1677780000000, "open": 1625.25, "high": 1638.98, "low": 1622.86, "close": 1638.64, "volume": 533.53193, "close_time": 1677783599999}, {"open_time": 1677783600000, "open": 1637.84, "high": 1652.68, "low": 1637.84, "close": 1648.26, "volume": 737.23641, "close_time": 1677787199999}, {"open_time": 1677787200000, "open": 1649.0, "high": 1651.22, "low": 1642.3, "close": 1643.92, "volume": 389.05677, "close_time": 1677790799999}, {"open_time": 1677790800000, "open": 1644.09, "high": 1647.39, "low": 1640.31, "close": 1640.31, "volume": 250.70095, "close_time": 1677794399999}, {"open_time": 1677794400000, "open": 1640.88, "high": 1658.56, "low": 1640.42, "close": 1648.23, "volume": 209.38287, "close_time": 1677797999999}, {"open_time": 1677798000000, "open": 1649.29, "high": 1650.99, "low": 1644.24, "close": 1647.28, "volume": 329.53209, "close_time": 1677801599999}, {"open_time": 1677801600000, "open": 1648.06, "high": 1648.83, "low": 1641.88, "close": 1643.0, "volume": 238.43023, "close_time": 1677805199999}, {"open_time": 1677805200000, "open": 1642.37, "high": 1642.64, "low": 1546.15, "close": 1554.12, "volume": 3016.15773, "close_time": 1677808799999}, {"open_time": 1677808800000, "open": 1552.89, "high": 1570.0, "low": 1550.38, "close": 1564.31, "volume": 1626.56, "close_time": 1677812399999}, {"open_time": 1677812400000, "open": 1563.81, "high": 1568.25, "low": 1560.3, "close": 1565.19, "volume": 672.8578, "close_time": 1677815999999}, {"open_time": 1677816000000, "open": 1565.19, "high": 1573.18, "low": 1562.27, "close": 1570.97, "volume": 363.9087, "close_time": 1677819599999}, {"open_time": 1677819600000, "open": 1571.46, "high": 1576.66, "low": 1566.54, "close": 1566.62, "volume": 458.6075, "close_time": 1677823199999}, {"open_time": 1677823200000, "open": 1566.51, "high": 1570.1, "low": 1563.62, "close": 1565.28, "volume": 366.1765, "close_time": 1677826799999}, {"open_time": 1677826800000, "open": 1564.86, "high": 1571.56, "low": 1563.0, "close": 1568.06, "volume": 293.4494, "close_time": 1677830399999}, {"open_time": 1677830400000, "open": 1568.37, "high": 1573.08, "low": 1566.3, "close": 1571.82, "volume": 258.4516, "close_time": 1677833999999}, {"open_time": 1677834000000, "open": 1572.23, "high": 1574.32, "low": 1566.11, "close": 1566.82, "volume": 201.1044, "close_time": 1677837599999}, {"open_time": 1677837600000, "open": 1567.26, "high": 1569.7, "low": 1565.37, "close": 1565.37, "volume": 108.574, "close_time": 1677841199999}, {"open_time": 1677841200000, "open": 1565.74, "high": 1566.91, "low": 1564.03, "close": 1564.9, "volume": 253.1677, "close_time": 1677844799999}, {"open_time": 1677844800000, "open": 1564.41, "high": 1566.28, "low": 1561.33, "close": 1565.55, "volume": 347.5115, "close_time": 1677848399999}, {"open_time": 1677848400000, "open": 1565.35, "high": 1574.58, "low": 1560.69, "close": 1573.42, "volume": 820.9561, "close_time": 1677851999999}, {"open_time": 1677852000000, "open": 1573.7, "high": 1580.46, "low": 1570.34, "close": 1571.39, "volume": 1037.7878, "close_time": 1677855599999}, {"open_time": 1677855600000, "open": 1571.6, "high": 1575.82, "low": 1563.95, "close": 1566.26, "volume": 999.2075, "close_time": 1677859199999}, {"open_time": 1677859200000, "open": 1566.67, "high": 1569.6, "low": 1565.37, "close": 1569.6, "volume": 428.8925, "close_time": 1677862799999}, {"open_time": 1677862800000, "open": 1569.38, "high": 1574.77, "low": 1569.38, "close": 1572.29, "volume": 352.4052, "close_time": 1677866399999}, {"open_time": 1677866400000, "open": 1572.19, "high": 1573.59, "low": 1551.52, "close": 1559.72, "volume": 1116.1817, "close_time": 1677869999999}, {"open_time": 1677870000000, "open": 1560.05, "high": 1568.71, "low": 1557.19, "close": 1565.69, "volume": 660.5756, "close_time": 1677873599999}, {"open_time": 1677873600000, "open": 1565.64, "high": 1567.09, "low": 1558.29, "close": 1559.48, "volume": 413.4254, "close_time": 1677877199999}, {"open_time": 1677877200000, "open": 1558.5, "high": 1562.34, "low": 1547.27, "close": 1559.0, "volume": 1223.3204, "close_time": 1677880799999}, {"open_time": 1677880800000, "open": 1559.86, "high": 1568.51, "low": 1558.7, "close": 1566.79, "volume": 293.41, "close_time": 1677884399999}, {"open_time": 1677884400000, "open": 1567.43, "high": 1571.25, "low": 1566.84, "close": 1569.11, "volume": 969.0779, "close_time": 1677887999999}, {"open_time": 1677888000000, "open": 1569.6, "high": 1575.54, "low": 1568.08, "close": 1574.4, "volume": 859.9157, "close_time": 1677891599999}, {"open_time": 1677891600000, "open": 1574.95, "high": 1577.49, "low": 1570.8, "close": 1570.8, "volume": 373.2312, "close_time": 1677895199999}, {"open_time": 1677895200000, "open": 1571.45, "high": 1573.18, "low": 1571.11, "close": 1572.05, "volume": 87.2209, "close_time": 1677898799999}, {"open_time": 1677898800000, "open": 1572.17, "high": 1572.17, "low": 1569.34, "close": 1570.9, "volume": 113.4274, "close_time": 1677902399999}, {"open_time": 1677902400000, "open": 1570.6, "high": 1573.03, "low": 1568.35, "close": 1570.08, "volume": 222.3179, "close_time": 1677905999999}, {"open_time": 1677906000000, "open": 1570.24, "high": 1570.61, "low": 1562.52, "close": 1566.56, "volume": 260.2029, "close_time": 1677909599999}, {"open_time": 1677909600000, "open": 1565.83, "high": 1572.48, "low": 1565.46, "close": 1570.21, "volume": 268.6033, "close_time": 1677913199999}, {"open_time": 1677913200000, "open": 1570.63, "high": 1571.01, "low": 1568.11, "close": 1568.72, "volume": 96.7433, "close_time": 1677916799999}, {"open_time": 1677916800000, "open": 1569.01, "high": 1569.3, "low": 1566.97, "close": 1568.19, "volume": 115.0863, "close_time": 1677920399999}, {"open_time": 1677920400000, "open": 1568.26, "high": 1570.75, "low": 1567.87, "close": 1569.42, "volume": 136.3525, "close_time": 1677923999999}, {"open_time": 1677924000000, "open": 1569.66, "high": 1570.76, "low": 1566.76, "close": 1568.68, "volume": 100.4887, "close_time": 1677927599999}, {"open_time": 1677927600000, "open": 1568.36, "high": 1570.37, "low": 1567.65, "close": 1569.33, "volume": 112.3516, "close_time": 1677931199999}, {"open_time": 1677931200000, "open": 1569.46, "high": 1572.12, "low": 1567.65, "close": 1571.22, "volume": 206.6274, "close_time": 1677934799999}, {"open_time": 1677934800000, "open": 1570.86, "high": 1571.41, "low": 1567.77, "close": 1568.29, "volume": 129.1158, "close_time": 1677938399999}, {"open_time": 1677938400000, "open": 1568.05, "high": 1570.66, "low": 1566.67, "close": 1567.64, "volume": 190.174, "close_time": 1677941999999}, {"open_time": 1677942000000, "open": 1567.08, "high": 1569.07, "low": 1562.03, "close": 1562.17, "volume": 255.7451, "close_time": 1677945599999}, {"open_time": 1677945600000, "open": 1562.13, "high": 1565.61, "low": 1559.8, "close": 1564.31, "volume": 229.7669, "close_time": 1677949199999}, {"open_time": 1677949200000, "open": 1564.79, "high": 1565.21, "low": 1561.66, "close": 1562.28, "volume": 159.8819, "close_time": 1677952799999}, {"open_time": 1677952800000, "open": 1562.36, "high": 1564.56, "low": 1556.82, "close": 1563.43, "volume": 289.2043, "close_time": 1677956399999}, {"open_time": 1677956400000, "open": 1563.72, "high": 1564.7, "low": 1557.97, "close": 1559.48, "volume": 241.8679, "close_time": 1677959999999}, {"open_time": 1677960000000, "open": 1559.38, "high": 1560.72, "low": 1549.06, "close": 1557.63, "volume": 617.6092, "close_time": 1677963599999}, {"open_time": 1677963600000, "open": 1557.89, "high": 1560.25, "low": 1549.59, "close": 1557.0, "volume": 582.6716, "close_time": 1677967199999}, {"open_time": 1677967200000, "open": 1557.24, "high": 1568.39, "low": 1553.58, "close": 1561.21, "volume": 391.2113, "close_time": 1677970799999}, {"open_time": 1677970800000, "open": 1561.26, "high": 1567.33, "low": 1560.54, "close": 1566.84, "volume": 350.9458, "close_time": 1677974399999}, {"open_time": 1677974400000, "open": 1566.51, "high": 1570.38, "low": 1564.5, "close": 1570.2, "volume": 654.727, "close_time": 1677977999999}, {"open_time": 1677978000000, "open": 1570.57, "high": 1588.3, "low": 1567.74, "close": 1582.1, "volume": 1481.2123, "close_time": 1677981599999}, {"open_time": 1677981600000, "open": 1582.7, "high": 1582.83, "low": 1553.98, "close": 1566.04, "volume": 1518.1554, "close_time": 1677985199999}, {"open_time": 1677985200000, "open": 1566.77, "high": 1569.82, "low": 1566.77, "close": 1567.62, "volume": 256.0125, "close_time": 1677988799999}, {"open_time": 1677988800000, "open": 1567.59, "high": 1573.17, "low": 1567.59, "close": 1571.68, "volume": 289.7195, "close_time": 1677992399999}, {"open_time": 1677992400000, "open": 1571.46, "high": 1572.07, "low": 1569.1, "close": 1570.42, "volume": 128.1259, "close_time": 1677995999999}, {"open_time": 1677996000000, "open": 1570.55, "high": 1571.73, "low": 1568.85, "close": 1571.16, "volume": 117.9126, "close_time": 1677999599999}, {"open_time": 1677999600000, "open": 1571.54, "high": 1571.54, "low": 1568.17, "close": 1568.75, "volume": 207.96, "close_time": 1678003199999}, {"open_time": 1678003200000, "open": 1568.97, "high": 1570.67, "low": 1564.89, "close": 1565.68, "volume": 213.4979, "close_time": 1678006799999}, {"open_time": 1678006800000, "open": 1566.06, "high": 1569.95, "low": 1564.1, "close": 1568.53, "volume": 199.7331, "close_time": 1678010399999}, {"open_time": 1678010400000, "open": 1569.12, "high": 1573.32, "low": 1568.42, "close": 1570.61, "volume": 214.0568, "close_time": 1678013999999}, {"open_time": 1678014000000, "open": 1571.26, "high": 1571.93, "low": 1568.58, "close": 1568.84, "volume": 157.8753, "close_time": 1678017599999}, {"open_time": 1678017600000, "open": 1568.84, "high": 1571.11, "low": 1568.28, "close": 1569.62, "volume": 191.1163, "close_time": 1678021199999}, {"open_time": 1678021200000, "open": 1569.8, "high": 1574.29, "low": 1569.48, "close": 1572.59, "volume": 446.9759, "close_time": 1678024799999}, {"open_time": 1678024800000, "open": 1572.59, "high": 1573.48, "low": 1568.29, "close": 1568.4, "volume": 377.1458, "close_time": 1678028399999}, {"open_time": 1678028400000, "open": 1568.91, "high": 1572.38, "low": 1568.1, "close": 1569.32, "volume": 213.9051, "close_time": 1678031999999}, {"open_time": 1678032000000, "open": 1568.99, "high": 1571.47, "low": 1567.8, "close": 1570.21, "volume": 186.8153, "close_time": 1678035599999}, {"open_time": 1678035600000, "open": 1570.58, "high": 1571.8, "low": 1568.02, "close": 1568.59, "volume": 117.588, "close_time": 1678039199999}, {"open_time": 1678039200000, "open": 1568.3, "high": 1569.71, "low": 1567.33, "close": 1568.32, "volume": 125.0196, "close_time": 1678042799999}, {"open_time": 1678042800000, "open": 1568.4, "high": 1569.2, "low": 1563.0, "close": 1566.28, "volume": 339.3782, "close_time": 1678046399999}, {"open_time": 1678046400000, "open": 1565.96, "high": 1570.89, "low": 1565.88, "close": 1570.07, "volume": 187.2444, "close_time": 1678049999999}, {"open_time": 1678050000000, "open": 1569.91, "high": 1578.74, "low": 1558.8, "close": 1571.81, "volume": 783.8581, "close_time": 1678053599999}, {"open_time": 1678053600000, "open": 1571.81, "high": 1571.97, "low": 1560.57, "close": 1565.39, "volume": 640.39, "close_time": 1678057199999}, {"open_time": 1678057200000, "open": 1564.97, "high": 1566.82, "low": 1556.37, "close": 1564.63, "volume": 864.407, "close_time": 1678060799999}, {"open_time": 1678060800000, "open": 1565.02, "high": 1569.63, "low": 1558.98, "close": 1568.14, "volume": 509.443, "close_time": 1678064399999}, {"open_time": 1678064400000, "open": 1568.15, "high": 1572.78, "low": 1557.61, "close": 1561.97, "volume": 1438.0211, "close_time": 1678067999999}, {"open_time": 1678068000000, "open": 1561.03, "high": 1564.92, "low": 1556.47, "close": 1562.36, "volume": 1198.0949, "close_time": 1678071599999}, {"open_time": 1678071600000, "open": 1563.03, "high": 1564.73, "low": 1560.79, "close": 1562.35, "volume": 179.6618, "close_time": 1678075199999}, {"open_time": 1678075200000, "open": 1562.43, "high": 1564.44, "low": 1558.68, "close": 1559.57, "volume": 222.6878, "close_time": 1678078799999}, {"open_time": 1678078800000, "open": 1558.99, "high": 1560.13, "low": 1554.6, "close": 1559.98, "volume": 298.6107, "close_time": 1678082399999}, {"open_time": 1678082400000, "open": 1560.1, "high": 1564.06, "low": 1559.73, "close": 1563.01, "volume": 190.4267, "close_time": 1678085999999}, {"open_time": 1678086000000, "open": 1562.62, "high": 1565.43, "low": 1561.16, "close": 1561.17, "volume": 198.0946, "close_time": 1678089599999}, {"open_time": 1678089600000, "open": 1561.29, "high": 1566.48, "low": 1557.68, "close": 1564.31, "volume": 302.5545, "close_time": 1678093199999}, {"open_time": 1678093200000, "open": 1564.44, "high": 1566.26, "low": 1560.97, "close": 1565.46, "volume": 191.6216, "close_time": 1678096799999}, {"open_time": 1678096800000, "open": 1565.59, "high": 1568.16, "low": 1563.75, "close": 1567.48, "volume": 252.5622, "close_time": 1678100399999}, {"open_time": 1678100400000, "open": 1567.97, "high": 1568.1, "low": 1562.64, "close": 1563.39, "volume": 140.6608, "close_time": 1678103999999}, {"open_time": 1678104000000, "open": 1563.36, "high": 1566.73, "low": 1561.47, "close": 1564.43, "volume": 197.1134, "close_time": 1678107599999}, {"open_time": 1678107600000, "open": 1564.89, "high": 1571.51, "low": 1563.82, "close": 1570.74, "volume": 440.0365, "close_time": 1678111199999}, {"open_time": 1678111200000, "open": 1570.84, "high": 1574.39, "low": 1567.86, "close": 1571.17, "volume": 685.3134, "close_time": 1678114799999}, {"open_time": 1678114800000, "open": 1571.45, "high": 1582.94, "low": 1569.52, "close": 1578.05, "volume": 835.6244, "close_time": 1678118399999}, {"open_time": 1678118400000, "open": 1578.31, "high": 1580.59, "low": 1572.03, "close": 1576.0, "volume": 676.023, "close_time": 1678121999999}, {"open_time": 1678122000000, "open": 1576.62, "high": 1576.63, "low": 1572.93, "close": 1573.84, "volume": 263.4094, "close_time": 1678125599999}, {"open_time": 1678125600000, "open": 1573.76, "high": 1577.17, "low": 1572.13, "close": 1574.29, "volume": 251.3361, "close_time": 1678129199999}, {"open_time": 1678129200000, "open": 1573.93, "high": 1574.74, "low": 1563.08, "close": 1566.16, "volume": 703.926, "close_time": 1678132799999}, {"open_time": 1678132800000, "open": 1565.64, "high": 1567.76, "low": 1560.76, "close": 1561.19, "volume": 579.0015, "close_time": 1678136399999}, {"open_time": 1678136400000, "open": 1560.69, "high": 1568.48, "low": 1559.33, "close": 1566.35, "volume": 229.125, "close_time": 1678139999999}, {"open_time": 1678140000000, "open": 1567.75, "high": 1570.98, "low": 1567.75, "close": 1569.51, "volume": 79.7432, "close_time": 1678143599999}, {"open_time": 1678143600000, "open": 1569.29, "high": 1571.18, "low": 1564.67, "close": 1565.64, "volume": 506.5986, "close_time": 1678147199999}, {"open_time": 1678147200000, "open": 1565.48, "high": 1566.28, "low": 1561.36, "close": 1565.71, "volume": 380.7555, "close_time": 1678150799999}, {"open_time": 1678150800000, "open": 1566.04, "high": 1575.08, "low": 1565.28, "close": 1574.25, "volume": 586.2918, "close_time": 1678154399999}, {"open_time": 1678154400000, "open": 1574.71, "high": 1577.64, "low": 1571.72, "close": 1577.38, "volume": 225.6644, "close_time": 1678157999999}, {"open_time": 1678158000000, "open": 1577.48, "high": 1584.03, "low": 1574.46, "close": 1575.42, "volume": 552.273, "close_time": 1678161599999}, {"open_time": 1678161600000, "open": 1575.43, "high": 1576.55, "low": 1574.14, "close": 1575.77, "volume": 86.7364, "close_time": 1678165199999}, {"open_time": 1678165200000, "open": 1575.52, "high": 1575.93, "low": 1573.02, "close": 1574.17, "volume": 115.1919, "close_time": 1678168799999}, {"open_time": 1678168800000, "open": 1574.34, "high": 1574.35, "low": 1571.1, "close": 1572.88, "volume": 147.7754, "close_time": 1678172399999}, {"open_time": 1678172400000, "open": 1573.19, "high": 1573.9, "low": 1570.6, "close": 1571.45, "volume": 209.8417, "close_time": 1678175999999}, {"open_time": 1678176000000, "open": 1571.31, "high": 1571.49, "low": 1568.0, "close": 1570.45, "volume": 141.0043, "close_time": 1678179599999}, {"open_time": 1678179600000, "open": 1570.41, "high": 1571.05, "low": 1563.89, "close": 1565.89, "volume": 303.7299, "close_time": 1678183199999}, {"open_time": 1678183200000, "open": 1565.92, "high": 1569.34, "low": 1562.99, "close": 1563.76, "volume": 186.132, "close_time": 1678186799999}, {"open_time": 1678186800000, "open": 1563.35, "high": 1566.29, "low": 1562.34, "close": 1562.92, "volume": 320.2809, "close_time": 1678190399999}, {"open_time": 1678190400000, "open": 1563.24, "high": 1568.45, "low": 1562.2, "close": 1568.07, "volume": 255.044, "close_time": 1678193999999}, {"open_time": 1678194000000, "open": 1567.36, "high": 1568.25, "low": 1563.3, "close": 1563.47, "volume": 258.3663, "close_time": 1678197599999}, {"open_time": 1678197600000, "open": 1563.75, "high": 1566.76, "low": 1556.81, "close": 1562.7, "volume": 1098.6828, "close_time": 1678201199999}, {"open_time": 1678201200000, "open": 1562.03, "high": 1571.97, "low": 1536.07, "close": 1560.57, "volume": 5039.95973, "close_time": 1678204799999}, {"open_time": 1678204800000, "open": 1561.05, "high": 1564.18, "low": 1547.87, "close": 1554.2, "volume": 1512.5981, "close_time": 1678208399999}, {"open_time": 1678208400000, "open": 1553.87, "high": 1565.36, "low": 1552.89, "close": 1561.69, "volume": 822.3616, "close_time": 1678211999999}, {"open_time": 1678212000000, "open": 1561.8, "high": 1563.25, "low": 1552.6, "close": 1554.87, "volume": 329.8725, "close_time": 1678215599999}, {"open_time": 1678215600000, "open": 1554.86, "high": 1558.24, "low": 1548.74, "close": 1551.28, "volume": 485.8954, "close_time": 1678219199999}, {"open_time": 1678219200000, "open": 1550.46, "high": 1552.87, "low": 1543.42, "close": 1548.15, "volume": 960.7942, "close_time": 1678222799999}, {"open_time": 1678222800000, "open": 1548.21, "high": 1555.16, "low": 1544.45, "close": 1550.88, "volume": 592.4682, "close_time": 1678226399999}, {"open_time": 1678226400000, "open": 1550.44, "high": 1554.6, "low": 1543.13, "close": 1553.34, "volume": 268.0959, "close_time": 1678229999999}, {"open_time": 1678230000000, "open": 1553.34, "high": 1563.41, "low": 1551.84, "close": 1561.23, "volume": 537.5496, "close_time": 1678233599999}, {"open_time": 1678233600000, "open": 1561.98, "high": 1570.65, "low": 1561.86, "close": 1567.29, "volume": 857.9685, "close_time": 1678237199999}, {"open_time": 1678237200000, "open": 1567.49, "high": 1568.8, "low": 1562.5, "close": 1563.38, "volume": 379.7442, "close_time": 1678240799999}, {"open_time": 1678240800000, "open": 1563.47, "high": 1565.45, "low": 1559.96, "close": 1561.46, "volume": 176.8026, "close_time": 1678244399999}, {"open_time": 1678244400000, "open": 1561.18, "high": 1562.83, "low": 1557.61, "close": 1561.87, "volume": 232.9662, "close_time": 1678247999999}, {"open_time": 1678248000000, "open": 1562.46, "high": 1563.4, "low": 1559.66, "close": 1561.82, "volume": 133.2609, "close_time": 1678251599999}, {"open_time": 1678251600000, "open": 1562.56, "high": 1562.56, "low": 1548.79, "close": 1551.21, "volume": 920.9903, "close_time": 1678255199999}, {"open_time": 1678255200000, "open": 1551.13, "high": 1555.59, "low": 1547.92, "close": 1554.05, "volume": 418.3898, "close_time": 1678258799999}, {"open_time": 1678258800000, "open": 1553.63, "high": 1554.96, "low": 1550.44, "close": 1551.05, "volume": 141.2617, "close_time": 1678262399999}, {"open_time": 1678262400000, "open": 1551.48, "high": 1555.24, "low": 1549.61, "close": 1553.09, "volume": 414.7032, "close_time": 1678265999999}, {"open_time": 1678266000000, "open": 1552.28, "high": 1556.69, "low": 1552.28, "close": 1555.75, "volume": 107.7585, "close_time": 1678269599999}, {"open_time": 1678269600000, "open": 1555.62, "high": 1560.9, "low": 1554.71, "close": 1559.05, "volume": 327.971, "close_time": 1678273199999}, {"open_time": 1678273200000, "open": 1558.82, "high": 1561.7, "low": 1556.64, "close": 1557.12, "volume": 267.4947, "close_time": 1678276799999}, {"open_time": 1678276800000, "open": 1557.43, "high": 1560.06, "low": 1551.74, "close": 1553.71, "volume": 536.9091, "close_time": 1678280399999}, {"open_time": 1678280400000, "open": 1553.57, "high": 1556.4, "low": 1549.57, "close": 1551.52, "volume": 601.0771, "close_time": 1678283999999}, {"open_time": 1678284000000, "open": 1551.3, "high": 1553.47, "low": 1545.54, "close": 1548.3, "volume": 1219.6336, "close_time": 1678287599999}, {"open_time": 1678287600000, "open": 1548.3, "high": 1566.0, "low": 1541.93, "close": 1560.54, "volume": 2309.7085, "close_time": 1678291199999}, {"open_time": 1678291200000, "open": 1560.63, "high": 1564.95, "low": 1553.26, "close": 1560.49, "volume": 789.2881, "close_time": 1678294799999}, {"open_time": 1678294800000, "open": 1560.45, "high": 1561.05, "low": 1553.8, "close": 1554.29, "volume": 282.9988, "close_time": 1678298399999}, {"open_time": 1678298400000, "open": 1553.72, "high": 1556.21, "low": 1548.41, "close": 1553.22, "volume": 479.1088, "close_time": 1678301999999}, {"open_time": 1678302000000, "open": 1553.75, "high": 1556.23, "low": 1551.11, "close": 1552.79, "volume": 290.7761, "close_time": 1678305599999}, {"open_time": 1678305600000, "open": 1552.5, "high": 1561.31, "low": 1549.71, "close": 1559.57, "volume": 465.8556, "close_time": 1678309199999}, {"open_time": 1678309200000, "open": 1560.29, "high": 1561.07, "low": 1548.61, "close": 1553.21, "volume": 551.9047, "close_time": 1678312799999}, {"open_time": 1678312800000, "open": 1552.72, "high": 1553.52, "low": 1540.97, "close": 1545.41, "volume": 267.3918, "close_time": 1678316399999}, {"open_time": 1678316400000, "open": 1544.75, "high": 1548.19, "low": 1524.05, "close": 1532.36, "volume": 1843.79217, "close_time": 1678319999999}, {"open_time": 1678320000000, "open": 1532.59, "high": 1539.36, "low": 1531.24, "close": 1535.81, "volume": 729.7391, "close_time": 1678323599999}, {"open_time": 1678323600000, "open": 1536.4, "high": 1539.36, "low": 1531.24, "close": 1537.5, "volume": 228.9832, "close_time": 1678327199999}, {"open_time": 1678327200000, "open": 1538.25, "high": 1545.08, "low": 1537.73, "close": 1543.19, "volume": 304.4622, "close_time": 1678330799999}, {"open_time": 1678330800000, "open": 1542.99, "high": 1543.89, "low": 1540.15, "close": 1541.92, "volume": 236.3844, "close_time": 1678334399999}, {"open_time": 1678334400000, "open": 1541.94, "high": 1541.94, "low": 1537.13, "close": 1538.3, "volume": 103.379, "close_time": 1678337999999}, {"open_time": 1678338000000, "open": 1538.29, "high": 1540.15, "low": 1537.22, "close": 1537.71, "volume": 104.7505, "close_time": 1678341599999}, {"open_time": 1678341600000, "open": 1537.71, "high": 1541.49, "low": 1535.95, "close": 1540.95, "volume": 164.2527, "close_time": 1678345199999}, {"open_time": 1678345200000, "open": 1541.07, "high": 1541.07, "low": 1536.11, "close": 1536.75, "volume": 124.7711, "close_time": 1678348799999}, {"open_time": 1678348800000, "open": 1536.4, "high": 1539.0, "low": 1525.38, "close": 1532.6, "volume": 839.46, "close_time": 1678352399999}, {"open_time": 1678352400000, "open": 1532.12, "high": 1535.17, "low": 1528.37, "close": 1532.22, "volume": 239.1167, "close_time": 1678355999999}, {"open_time": 1678356000000, "open": 1532.54, "high": 1534.5, "low": 1527.21, "close": 1533.52, "volume": 224.3103, "close_time": 1678359599999}, {"open_time": 1678359600000, "open": 1533.66, "high": 1535.52, "low": 1532.35, "close": 1534.12, "volume": 83.8413, "close_time": 1678363199999}, {"open_time": 1678363200000, "open": 1534.47, "high": 1534.47, "low": 1530.14, "close": 1532.13, "volume": 107.5563, "close_time": 1678366799999}, {"open_time": 1678366800000, "open": 1531.8, "high": 1540.11, "low": 1527.02, "close": 1539.09, "volume": 579.621, "close_time": 1678370399999}, {"open_time": 1678370400000, "open": 1539.37, "high": 1546.69, "low": 1537.9, "close": 1539.66, "volume": 562.9374, "close_time": 1678373999999}, {"open_time": 1678374000000, "open": 1539.57, "high": 1543.99, "low": 1532.76, "close": 1533.92, "volume": 310.6769, "close_time": 1678377599999}, {"open_time": 1678377600000, "open": 1533.69, "high": 1537.67, "low": 1522.03, "close": 1526.83, "volume": 778.47613, "close_time": 1678381199999}, {"open_time": 1678381200000, "open": 1526.59, "high": 1530.14, "low": 1523.0, "close": 1529.35, "volume": 437.2476, "close_time": 1678384799999}, {"open_time": 1678384800000, "open": 1529.31, "high": 1530.73, "low": 1502.76, "close": 1505.4, "volume": 1670.74778, "close_time": 1678388399999}, {"open_time": 1678388400000, "open": 1505.35, "high": 1505.6, "low": 1480.84, "close": 1488.27, "volume": 1433.17644, "close_time": 1678391999999}, {"open_time": 1678392000000, "open": 1488.39, "high": 1489.54, "low": 1409.98, "close": 1414.64, "volume": 3981.27097, "close_time": 1678395599999}, {"open_time": 1678395600000, "open": 1413.93, "high": 1444.8, "low": 1413.93, "close": 1432.61, "volume": 2126.4471, "close_time": 1678399199999}, {"open_time": 1678399200000, "open": 1431.99, "high": 1448.24, "low": 1431.99, "close": 1432.56, "volume": 645.8997, "close_time": 1678402799999}, {"open_time": 1678402800000, "open": 1433.02, "high": 1439.21, "low": 1428.61, "close": 1437.68, "volume": 432.4574, "close_time": 1678406399999}, {"open_time": 1678406400000, "open": 1437.6, "high": 1437.7, "low": 1421.41, "close": 1425.5, "volume": 1054.8293, "close_time": 1678409999999}, {"open_time": 1678410000000, "open": 1425.98, "high": 1432.5, "low": 1409.35, "close": 1429.91, "volume": 2490.6508, "close_time": 1678413599999}, {"open_time": 1678413600000, "open": 1429.59, "high": 1433.69, "low": 1425.03, "close": 1425.45, "volume": 416.689, "close_time": 1678417199999}, {"open_time": 1678417200000, "open": 1425.36, "high": 1431.06, "low": 1422.03, "close": 1426.81, "volume": 219.5038, "close_time": 1678420799999}, {"open_time": 1678420800000, "open": 1426.44, "high": 1426.65, "low": 1412.6, "close": 1416.0, "volume": 1183.3058, "close_time": 1678424399999}, {"open_time": 1678424400000, "open": 1415.99, "high": 1423.67, "low": 1410.82, "close": 1420.15, "volume": 640.1433, "close_time": 1678427999999}, {"open_time": 1678428000000, "open": 1420.84, "high": 1421.87, "low": 1404.09, "close": 1406.49, "volume": 1056.4011, "close_time": 1678431599999}, {"open_time": 1678431600000, "open": 1407.05, "high": 1413.98, "low": 1391.38, "close": 1412.03, "volume": 2132.61618, "close_time": 1678435199999}, {"open_time": 1678435200000, "open": 1412.58, "high": 1413.26, "low": 1403.62, "close": 1407.34, "volume": 250.0899, "close_time": 1678438799999}, {"open_time": 1678438800000, "open": 1407.45, "high": 1407.92, "low": 1396.44, "close": 1396.75, "volume": 760.622, "close_time": 1678442399999}, {"open_time": 1678442400000, "open": 1397.12, "high": 1402.72, "low": 1369.73, "close": 1380.01, "volume": 2772.02587, "close_time": 1678445999999}, {"open_time": 1678446000000, "open": 1379.26, "high": 1388.34, "low": 1373.8, "close": 1384.83, "volume": 1335.5948, "close_time": 1678449599999}, {"open_time": 1678449600000, "open": 1384.39, "high": 1400.35, "low": 1383.88, "close": 1396.01, "volume": 1130.5746, "close_time": 1678453199999}, {"open_time": 1678453200000, "open": 1396.12, "high": 1434.02, "low": 1392.43, "close": 1423.97, "volume": 2485.1974, "close_time": 1678456799999}, {"open_time": 1678456800000, "open": 1424.98, "high": 1424.98, "low": 1382.59, "close": 1401.99, "volume": 3009.1812, "close_time": 1678460399999}, {"open_time": 1678460400000, "open": 1401.91, "high": 1420.11, "low": 1396.97, "close": 1416.75, "volume": 1892.4503, "close_time": 1678463999999}, {"open_time": 1678464000000, "open": 1416.86, "high": 1438.47, "low": 1410.06, "close": 1415.35, "volume": 1781.4159, "close_time": 1678467599999}, {"open_time": 1678467600000, "open": 1415.35, "high": 1419.87, "low": 1400.67, "close": 1407.6, "volume": 1453.0942, "close_time": 1678471199999}, {"open_time": 1678471200000, "open": 1407.64, "high": 1415.27, "low": 1402.04, "close": 1403.65, "volume": 819.6947, "close_time": 1678474799999}, {"open_time": 1678474800000, "open": 1404.43, "high": 1426.41, "low": 1404.43, "close": 1423.48, "volume": 726.9083, "close_time": 1678478399999}, {"open_time": 1678478400000, "open": 1423.14, "high": 1427.56, "low": 1415.06, "close": 1418.16, "volume": 674.1536, "close_time": 1678481999999}, {"open_time": 1678482000000, "open": 1418.16, "high": 1428.27, "low": 1406.51, "close": 1424.46, "volume": 866.9857, "close_time": 1678485599999}, {"open_time": 1678485600000, "open": 1425.06, "high": 1429.64, "low": 1416.78, "close": 1425.26, "volume": 600.1629, "close_time": 1678489199999}, {"open_time": 1678489200000, "open": 1423.94, "high": 1433.26, "low": 1423.05, "close": 1426.85, "volume": 893.6431, "close_time": 1678492799999}, {"open_time": 1678492800000, "open": 1425.81, "high": 1442.49, "low": 1425.54, "close": 1435.87, "volume": 1259.8627, "close_time": 1678496399999}, {"open_time": 1678496400000, "open": 1435.88, "high": 1475.86, "low": 1435.88, "close": 1467.23, "volume": 2258.792, "close_time": 1678499999999}, {"open_time": 1678500000000, "open": 1468.01, "high": 1473.67, "low": 1457.81, "close": 1464.67, "volume": 1023.8581, "close_time": 1678503599999}, {"open_time": 1678503600000, "open": 1464.63, "high": 1465.22, "low": 1454.39, "close": 1458.47, "volume": 1075.5861, "close_time": 1678507199999}, {"open_time": 1678507200000, "open": 1457.93, "high": 1462.81, "low": 1447.73, "close": 1460.67, "volume": 550.2351, "close_time": 1678510799999}, {"open_time": 1678510800000, "open": 1459.9, "high": 1467.39, "low": 1457.44, "close": 1462.45, "volume": 507.7231, "close_time": 1678514399999}, {"open_time": 1678514400000, "open": 1462.41, "high": 1462.65, "low": 1447.51, "close": 1458.0, "volume": 548.7855, "close_time": 1678517999999}, {"open_time": 1678518000000, "open": 1459.17, "high": 1462.52, "low": 1415.48, "close": 1419.11, "volume": 943.9451, "close_time": 1678521599999}, {"open_time": 1678521600000, "open": 1417.52, "high": 1450.51, "low": 1409.2, "close": 1434.36, "volume": 755.2655, "close_time": 1678525199999}, {"open_time": 1678525200000, "open": 1433.84, "high": 1440.62, "low": 1425.89, "close": 1435.1, "volume": 959.9147, "close_time": 1678528799999}, {"open_time": 1678528800000, "open": 1435.21, "high": 1438.16, "low": 1425.53, "close": 1426.32, "volume": 482.1859, "close_time": 1678532399999}, {"open_time": 1678532400000, "open": 1426.28, "high": 1429.91, "low": 1416.78, "close": 1427.5, "volume": 840.6228, "close_time": 1678535999999}, {"open_time": 1678536000000, "open": 1426.73, "high": 1434.02, "low": 1425.34, "close": 1427.48, "volume": 581.1649, "close_time": 1678539599999}, {"open_time": 1678539600000, "open": 1426.62, "high": 1436.0, "low": 1426.62, "close": 1429.44, "volume": 539.6614, "close_time": 1678543199999}, {"open_time": 1678543200000, "open": 1429.01, "high": 1436.42, "low": 1427.53, "close": 1432.69, "volume": 513.1091, "close_time": 1678546799999}, {"open_time": 1678546800000, "open": 1432.81, "high": 1435.94, "low": 1426.42, "close": 1428.29, "volume": 556.2026, "close_time": 1678550399999}, {"open_time": 1678550400000, "open": 1428.7, "high": 1433.44, "low": 1422.1, "close": 1431.66, "volume": 1049.5297, "close_time": 1678553999999}, {"open_time": 1678554000000, "open": 1431.95, "high": 1456.19, "low": 1430.32, "close": 1449.22, "volume": 1330.5207, "close_time": 1678557599999}, {"open_time": 1678557600000, "open": 1449.56, "high": 1456.9, "low": 1445.84, "close": 1449.01, "volume": 1360.0645, "close_time": 1678561199999}, {"open_time": 1678561200000, "open": 1449.01, "high": 1451.93, "low": 1444.0, "close": 1449.58, "volume": 857.3106, "close_time": 1678564799999}, {"open_time": 1678564800000, "open": 1449.58, "high": 1469.67, "low": 1449.58, "close": 1467.05, "volume": 1136.8407, "close_time": 1678568399999}, {"open_time": 1678568400000, "open": 1466.28, "high": 1469.0, "low": 1457.92, "close": 1465.26, "volume": 556.1047, "close_time": 1678571999999}, {"open_time": 1678572000000, "open": 1465.26, "high": 1468.99, "low": 1457.17, "close": 1459.22, "volume": 217.5173, "close_time": 1678575599999}, {"open_time": 1678575600000, "open": 1459.37, "high": 1477.38, "low": 1458.59, "close": 1472.44, "volume": 485.1422, "close_time": 1678579199999}, {"open_time": 1678579200000, "open": 1471.58, "high": 1473.12, "low": 1460.02, "close": 1464.31, "volume": 405.5266, "close_time": 1678582799999}, {"open_time": 1678582800000, "open": 1464.07, "high": 1468.47, "low": 1460.88, "close": 1463.18, "volume": 431.8018, "close_time": 1678586399999}, {"open_time": 1678586400000, "open": 1464.32, "high": 1466.03, "low": 1453.32, "close": 1465.25, "volume": 558.1415, "close_time": 1678589999999}, {"open_time": 1678590000000, "open": 1465.78, "high": 1473.92, "low": 1463.38, "close": 1467.03, "volume": 289.6369, "close_time": 1678593599999}, {"open_time": 1678593600000, "open": 1467.45, "high": 1467.86, "low": 1460.38, "close": 1465.18, "volume": 246.9688, "close_time": 1678597199999}, {"open_time": 1678597200000, "open": 1466.66, "high": 1471.2, "low": 1463.04, "close": 1463.26, "volume": 269.4076, "close_time": 1678600799999}, {"open_time": 1678600800000, "open": 1463.26, "high": 1464.78, "low": 1457.15, "close": 1458.67, "volume": 240.5708, "close_time": 1678604399999}, {"open_time": 1678604400000, "open": 1458.72, "high": 1462.22, "low": 1454.0, "close": 1459.25, "volume": 187.5227, "close_time": 1678607999999}, {"open_time": 1678608000000, "open": 1459.4, "high": 1463.73, "low": 1457.85, "close": 1462.99, "volume": 264.8413, "close_time": 1678611599999}, {"open_time": 1678611600000, "open": 1463.72, "high": 1466.1, "low": 1459.2, "close": 1460.68, "volume": 335.5428, "close_time": 1678615199999}, {"open_time": 1678615200000, "open": 1461.37, "high": 1464.3, "low": 1459.44, "close": 1463.66, "volume": 104.6442, "close_time": 1678618799999}, {"open_time": 1678618800000, "open": 1463.72, "high": 1467.68, "low": 1463.11, "close": 1465.44, "volume": 312.0496, "close_time": 1678622399999}, {"open_time": 1678622400000, "open": 1465.57, "high": 1465.57, "low": 1449.54, "close": 1459.1, "volume": 514.7461, "close_time": 1678625999999}, {"open_time": 1678626000000, "open": 1459.13, "high": 1466.03, "low": 1457.0, "close": 1458.78, "volume": 422.2604, "close_time": 1678629599999}, {"open_time": 1678629600000, "open": 1458.43, "high": 1460.51, "low": 1452.47, "close": 1454.68, "volume": 297.7031, "close_time": 1678633199999}, {"open_time": 1678633200000, "open": 1454.38, "high": 1458.43, "low": 1450.35, "close": 1456.12, "volume": 374.5727, "close_time": 1678636799999}, {"open_time": 1678636800000, "open": 1455.36, "high": 1465.21, "low": 1454.54, "close": 1463.37, "volume": 337.8188, "close_time": 1678640399999}, {"open_time": 1678640400000, "open": 1462.97, "high": 1523.35, "low": 1461.85, "close": 1515.36, "volume": 1843.35, "close_time": 1678643999999}, {"open_time": 1678644000000, "open": 1515.19, "high": 1547.57, "low": 1512.2, "close": 1532.63, "volume": 3021.0251, "close_time": 1678647599999}, {"open_time": 1678647600000, "open": 1532.62, "high": 1539.14, "low": 1510.23, "close": 1511.7, "volume": 1152.4428, "close_time": 1678651199999}, {"open_time": 1678651200000, "open": 1512.44, "high": 1546.38, "low": 1511.03, "close": 1540.74, "volume": 1733.935, "close_time": 1678654799999}, {"open_time": 1678654800000, "open": 1541.71, "high": 1542.19, "low": 1532.77, "close": 1540.27, "volume": 601.7452, "close_time": 1678658399999}, {"open_time": 1678658400000, "open": 1541.67, "high": 1590.27, "low": 1527.33, "close": 1564.34, "volume": 1507.5358, "close_time": 1678661999999}, {"open_time": 1678662000000, "open": 1563.92, "high": 1582.47, "low": 1561.46, "close": 1580.24, "volume": 1823.0698, "close_time": 1678665599999}, {"open_time": 1678665600000, "open": 1580.14, "high": 1622.02, "low": 1573.58, "close": 1611.88, "volume": 2572.4248, "close_time": 1678669199999}, {"open_time": 1678669200000, "open": 1611.55, "high": 1613.67, "low": 1597.88, "close": 1599.51, "volume": 1436.634, "close_time": 1678672799999}, {"open_time": 1678672800000, "open": 1599.54, "high": 1601.68, "low": 1583.51, "close": 1589.05, "volume": 1115.5429, "close_time": 1678676399999}, {"open_time": 1678676400000, "open": 1589.47, "high": 1595.2, "low": 1584.31, "close": 1588.41, "volume": 535.6602, "close_time": 1678679999999}, {"open_time": 1678680000000, "open": 1589.1, "high": 1601.48, "low": 1587.74, "close": 1595.28, "volume": 885.662, "close_time": 1678683599999}, {"open_time": 1678683600000, "open": 1595.29, "high": 1600.75, "low": 1593.48, "close": 1599.48, "volume": 264.1613, "close_time": 1678687199999}, {"open_time": 1678687200000, "open": 1600.32, "high": 1606.14, "low": 1593.98, "close": 1600.75, "volume": 824.8111, "close_time": 1678690799999}, {"open_time": 1678690800000, "open": 1602.2, "high": 1614.64, "low": 1598.59, "close": 1607.08, "volume": 1087.28, "close_time": 1678694399999}, {"open_time": 1678694400000, "open": 1607.19, "high": 1608.18, "low": 1586.0, "close": 1587.18, "volume": 938.5715, "close_time": 1678697999999}, {"open_time": 1678698000000, "open": 1587.21, "high": 1593.77, "low": 1564.93, "close": 1570.72, "volume": 1841.1628, "close_time": 1678701599999}, {"open_time": 1678701600000, "open": 1570.65, "high": 1586.56, "low": 1569.76, "close": 1583.99, "volume": 976.7687, "close_time": 1678705199999}, {"open_time": 1678705200000, "open": 1583.94, "high": 1586.49, "low": 1575.0, "close": 1581.13, "volume": 606.27, "close_time": 1678708799999}, {"open_time": 1678708800000, "open": 1581.26, "high": 1583.94, "low": 1572.4, "close": 1582.32, "volume": 974.0057, "close_time": 1678712399999}, {"open_time": 1678712400000, "open": 1582.32, "high": 1605.8, "low": 1579.49, "close": 1598.63, "volume": 2339.2619, "close_time": 1678715999999}, {"open_time": 1678716000000, "open": 1598.46, "high": 1648.18, "low": 1593.57, "close": 1643.15, "volume": 4286.56348, "close_time": 1678719599999}, {"open_time": 1678719600000, "open": 1643.82, "high": 1693.0, "low": 1643.31, "close": 1664.15, "volume": 4855.07389, "close_time": 1678723199999}, {"open_time": 1678723200000, "open": 1664.16, "high": 1680.65, "low": 1647.45, "close": 1663.5, "volume": 2376.2047, "close_time": 1678726799999}, {"open_time": 1678726800000, "open": 1664.41, "high": 1673.46, "low": 1651.66, "close": 1670.06, "volume": 1090.632, "close_time": 1678730399999}, {"open_time": 1678730400000, "open": 1670.02, "high": 1677.7, "low": 1660.87, "close": 1676.45, "volume": 1016.1472, "close_time": 1678733999999}, {"open_time": 1678734000000, "open": 1676.58, "high": 1685.32, "low": 1670.27, "close": 1677.19, "volume": 1080.3182, "close_time": 1678737599999}, {"open_time": 1678737600000, "open": 1677.03, "high": 1678.96, "low": 1660.45, "close": 1665.19, "volume": 796.2424, "close_time": 1678741199999}, {"open_time": 1678741200000, "open": 1666.05, "high": 1673.28, "low": 1662.51, "close": 1667.75, "volume": 157.831, "close_time": 1678744799999}, {"open_time": 1678744800000, "open": 1666.64, "high": 1681.54, "low": 1666.64, "close": 1680.03, "volume": 458.8813, "close_time": 1678748399999}, {"open_time": 1678748400000, "open": 1681.0, "high": 1681.0, "low": 1661.65, "close": 1673.99, "volume": 607.1855, "close_time": 1678751999999}, {"open_time": 1678752000000, "open": 1673.91, "high": 1679.03, "low": 1666.36, "close": 1668.28, "volume": 716.3283, "close_time": 1678755599999}, {"open_time": 1678755600000, "open": 1666.93, "high": 1677.17, "low": 1663.37, "close": 1675.42, "volume": 825.329, "close_time": 1678759199999}, {"open_time": 1678759200000, "open": 1675.89, "high": 1683.8, "low": 1669.81, "close": 1670.0, "volume": 846.7874, "close_time": 1678762799999}, {"open_time": 1678762800000, "open": 1670.35, "high": 1678.3, "low": 1668.23, "close": 1677.76, "volume": 345.0916, "close_time": 1678766399999}, {"open_time": 1678766400000, "open": 1677.83, "high": 1677.83, "low": 1670.45, "close": 1673.48, "volume": 478.5588, "close_time": 1678769999999}, {"open_time": 1678770000000, "open": 1675.09, "high": 1694.28, "low": 1665.68, "close": 1672.0, "volume": 1724.0099, "close_time": 1678773599999}, {"open_time": 1678773600000, "open": 1671.82, "high": 1678.55, "low": 1668.73, "close": 1671.96, "volume": 594.017, "close_time": 1678777199999}, {"open_time": 1678777200000, "open": 1673.23, "high": 1676.67, "low": 1659.7, "close": 1667.59, "volume": 505.7345, "close_time": 1678780799999}, {"open_time": 1678780800000, "open": 1667.26, "high": 1670.24, "low": 1655.83, "close": 1666.16, "volume": 662.7956, "close_time": 1678784399999}, {"open_time": 1678784400000, "open": 1666.32, "high": 1668.74, "low": 1661.0, "close": 1668.35, "volume": 348.4031, "close_time": 1678787999999}, {"open_time": 1678788000000, "open": 1668.22, "high": 1683.33, "low": 1664.76, "close": 1681.28, "volume": 484.6416, "close_time": 1678791599999}, {"open_time": 1678791600000, "open": 1681.28, "high": 1689.67, "low": 1673.84, "close": 1684.45, "volume": 1283.5084, "close_time": 1678795199999}, {"open_time": 1678795200000, "open": 1683.98, "high": 1740.0, "low": 1674.11, "close": 1734.58, "volume": 3548.64723, "close_time": 1678798799999}, {"open_time": 1678798800000, "open": 1735.31, "high": 1764.87, "low": 1724.11, "close": 1732.63, "volume": 3817.56703, "close_time": 1678802399999}, {"open_time": 1678802400000, "open": 1733.17, "high": 1776.67, "low": 1721.81, "close": 1759.64, "volume": 2467.11648, "close_time": 1678805999999}, {"open_time": 1678806000000, "open": 1759.27, "high": 1777.0, "low": 1754.37, "close": 1769.89, "volume": 2325.0696, "close_time": 1678809599999}, {"open_time": 1678809600000, "open": 1770.31, "high": 1775.09, "low": 1750.49, "close": 1764.09, "volume": 1686.51, "close_time": 1678813199999}, {"open_time": 1678813200000, "open": 1763.37, "high": 1767.03, "low": 1749.06, "close": 1755.76, "volume": 1577.3726, "close_time": 1678816799999}, {"open_time": 1678816800000, "open": 1754.84, "high": 1757.66, "low": 1724.78, "close": 1727.01, "volume": 2622.5704, "close_time": 1678820399999}, {"open_time": 1678820400000, "open": 1726.71, "high": 1737.14, "low": 1690.33, "close": 1720.39, "volume": 3800.5016, "close_time": 1678823999999}, {"open_time": 1678824000000, "open": 1721.23, "high": 1726.89, "low": 1693.14, "close": 1699.84, "volume": 1790.2022, "close_time": 1678827599999}, {"open_time": 1678827600000, "open": 1699.97, "high": 1702.71, "low": 1659.43, "close": 1695.47, "volume": 2661.7538, "close_time": 1678831199999}, {"open_time": 1678831200000, "open": 1694.86, "high": 1710.07, "low": 1690.43, "close": 1701.66, "volume": 1456.7267, "close_time": 1678834799999}, {"open_time": 1678834800000, "open": 1701.98, "high": 1706.58, "low": 1696.98, "close": 1700.05, "volume": 955.2924, "close_time": 1678838399999}, {"open_time": 1678838400000, "open": 1699.07, "high": 1704.06, "low": 1681.2, "close": 1700.72, "volume": 2299.8252, "close_time": 1678841999999}, {"open_time": 1678842000000, "open": 1699.81, "high": 1716.69, "low": 1699.61, "close": 1709.66, "volume": 1936.4763, "close_time": 1678845599999}, {"open_time": 1678845600000, "open": 1708.28, "high": 1714.96, "low": 1704.59, "close": 1707.31, "volume": 503.6626, "close_time": 1678849199999}, {"open_time": 1678849200000, "open": 1707.53, "high": 1708.86, "low": 1697.34, "close": 1700.4, "volume": 434.9147, "close_time": 1678852799999}, {"open_time": 1678852800000, "open": 1701.51, "high": 1704.97, "low": 1698.83, "close": 1702.71, "volume": 166.1394, "close_time": 1678856399999}, {"open_time": 1678856400000, "open": 1702.71, "high": 1708.07, "low": 1697.03, "close": 1697.78, "volume": 208.234, "close_time": 1678859999999}, {"open_time": 1678860000000, "open": 1699.02, "high": 1705.19, "low": 1692.86, "close": 1701.1, "volume": 467.788, "close_time": 1678863599999}, {"open_time": 1678863600000, "open": 1701.28, "high": 1706.75, "low": 1697.07, "close": 1704.86, "volume": 272.8469, "close_time": 1678867199999}, {"open_time": 1678867200000, "open": 1704.68, "high": 1705.65, "low": 1695.18, "close": 1697.29, "volume": 440.0242, "close_time": 1678870799999}, {"open_time": 1678870800000, "open": 1697.16, "high": 1699.14, "low": 1681.83, "close": 1686.58, "volume": 600.8008, "close_time": 1678874399999}, {"open_time": 1678874400000, "open": 1686.95, "high": 1691.62, "low": 1676.01, "close": 1679.01, "volume": 603.5577, "close_time": 1678877999999}, {"open_time": 1678878000000, "open": 1679.32, "high": 1682.27, "low": 1651.78, "close": 1679.6, "volume": 1721.5138, "close_time": 1678881599999}, {"open_time": 1678881600000, "open": 1678.75, "high": 1697.44, "low": 1655.23, "close": 1675.75, "volume": 1698.18, "close_time": 1678885199999}, {"open_time": 1678885200000, "open": 1676.29, "high": 1694.56, "low": 1664.44, "close": 1666.51, "volume": 1465.6977, "close_time": 1678888799999}, {"open_time": 1678888800000, "open": 1667.17, "high": 1677.17, "low": 1632.98, "close": 1655.72, "volume": 2676.5615, "close_time": 1678892399999}, {"open_time": 1678892400000, "open": 1655.41, "high": 1656.47, "low": 1625.27, "close": 1633.89, "volume": 1698.0004, "close_time": 1678895999999}, {"open_time": 1678896000000, "open": 1634.47, "high": 1643.84, "low": 1612.52, "close": 1616.25, "volume": 1658.1962, "close_time": 1678899599999}, {"open_time": 1678899600000, "open": 1616.1, "high": 1632.81, "low": 1611.42, "close": 1629.08, "volume": 1308.9087, "close_time": 1678903199999}, {"open_time": 1678903200000, "open": 1629.05, "high": 1647.15, "low": 1620.72, "close": 1646.74, "volume": 1088.5555, "close_time": 1678906799999}, {"open_time": 1678906800000, "open": 1647.18, "high": 1655.6, "low": 1635.02, "close": 1647.88, "volume": 1016.3519, "close_time": 1678910399999}, {"open_time": 1678910400000, "open": 1648.08, "high": 1653.2, "low": 1637.87, "close": 1646.9, "volume": 755.737, "close_time": 1678913999999}, {"open_time": 1678914000000, "open": 1646.62, "high": 1654.5, "low": 1646.08, "close": 1654.17, "volume": 340.0777, "close_time": 1678917599999}, {"open_time": 1678917600000, "open": 1654.29, "high": 1664.66, "low": 1641.15, "close": 1650.76, "volume": 800.9496, "close_time": 1678921199999}, {"open_time": 1678921200000, "open": 1648.58, "high": 1655.23, "low": 1644.96, "close": 1650.41, "volume": 522.655, "close_time": 1678924799999}, {"open_time": 1678924800000, "open": 1650.35, "high": 1659.77, "low": 1638.97, "close": 1640.74, "volume": 763.5673, "close_time": 1678928399999}, {"open_time": 1678928400000, "open": 1639.75, "high": 1648.43, "low": 1632.35, "close": 1645.43, "volume": 832.6958, "close_time": 1678931999999}, {"open_time": 1678932000000, "open": 1645.67, "high": 1654.66, "low": 1644.01, "close": 1650.08, "volume": 186.0707, "close_time": 1678935599999}, {"open_time": 1678935600000, "open": 1650.12, "high": 1651.41, "low": 1641.62, "close": 1646.41, "volume": 238.6778, "close_time": 1678939199999}, {"open_time": 1678939200000, "open": 1647.0, "high": 1648.36, "low": 1636.83, "close": 1639.8, "volume": 288.6828, "close_time": 1678942799999}, {"open_time": 1678942800000, "open": 1640.02, "high": 1648.92, "low": 1636.94, "close": 1644.25, "volume": 554.578, "close_time": 1678946399999}, {"open_time": 1678946400000, "open": 1644.65, "high": 1654.52, "low": 1644.4, "close": 1653.07, "volume": 486.0371, "close_time": 1678949999999}, {"open_time": 1678950000000, "open": 1652.87, "high": 1660.0, "low": 1649.75, "close": 1656.0, "volume": 421.9914, "close_time": 1678953599999}, {"open_time": 1678953600000, "open": 1655.71, "high": 1656.91, "low": 1650.83, "close": 1653.44, "volume": 239.7424, "close_time": 1678957199999}, {"open_time": 1678957200000, "open": 1654.25, "high": 1664.95, "low": 1639.63, "close": 1653.17, "volume": 565.1793, "close_time": 1678960799999}, {"open_time": 1678960800000, "open": 1653.23, "high": 1670.15, "low": 1646.34, "close": 1664.61, "volume": 1307.1148, "close_time": 1678964399999}, {"open_time": 1678964400000, "open": 1664.61, "high": 1665.02, "low": 1656.94, "close": 1660.79, "volume": 477.3194, "close_time": 1678967999999}, {"open_time": 1678968000000, "open": 1660.03, "high": 1662.73, "low": 1646.02, "close": 1650.33, "volume": 858.2807, "close_time": 1678971599999}, {"open_time": 1678971600000, "open": 1650.79, "high": 1658.72, "low": 1636.83, "close": 1656.82, "volume": 745.1135, "close_time": 1678975199999}, {"open_time": 1678975200000, "open": 1656.75, "high": 1665.81, "low": 1646.16, "close": 1659.32, "volume": 629.5286, "close_time": 1678978799999}, {"open_time": 1678978800000, "open": 1659.65, "high": 1666.46, "low": 1652.7, "close": 1663.19, "volume": 684.843, "close_time": 1678982399999}, {"open_time": 1678982400000, "open": 1662.97, "high": 1664.4, "low": 1653.94, "close": 1661.43, "volume": 592.563, "close_time": 1678985999999}, {"open_time": 1678986000000, "open": 1660.02, "high": 1662.49, "low": 1653.31, "close": 1656.21, "volume": 458.8596, "close_time": 1678989599999}, {"open_time": 1678989600000, "open": 1656.79, "high": 1662.67, "low": 1654.89, "close": 1662.15, "volume": 519.6157, "close_time": 1678993199999}, {"open_time": 1678993200000, "open": 1662.11, "high": 1691.75, "low": 1661.68, "close": 1679.24, "volume": 1007.3111, "close_time": 1678996799999}, {"open_time": 1678996800000, "open": 1679.96, "high": 1679.96, "low": 1652.35, "close": 1656.32, "volume": 584.6678, "close_time": 1679000399999}, {"open_time": 1679000400000, "open": 1655.28, "high": 1682.73, "low": 1655.04, "close": 1670.91, "volume": 590.555, "close_time": 1679003999999}, {"open_time": 1679004000000, "open": 1670.92, "high": 1676.0, "low": 1669.21, "close": 1673.03, "volume": 200.2222, "close_time": 1679007599999}, {"open_time": 1679007600000, "open": 1673.16, "high": 1677.72, "low": 1670.8, "close": 1673.63, "volume": 225.0017, "close_time": 1679011199999}, {"open_time": 1679011200000, "open": 1673.94, "high": 1674.46, "low": 1662.67, "close": 1664.99, "volume": 187.9577, "close_time": 1679014799999}, {"open_time": 1679014800000, "open": 1664.99, "high": 1697.05, "low": 1663.55, "close": 1695.08, "volume": 984.6344, "close_time": 1679018399999}, {"open_time": 1679018400000, "open": 1696.52, "high": 1724.94, "low": 1691.76, "close": 1703.58, "volume": 1344.2087, "close_time": 1679021999999}, {"open_time": 1679022000000, "open": 1704.18, "high": 1712.84, "low": 1700.09, "close": 1707.56, "volume": 320.0143, "close_time": 1679025599999}, {"open_time": 1679025600000, "open": 1709.06, "high": 1710.57, "low": 1702.85, "close": 1703.71, "volume": 342.0436, "close_time": 1679029199999}, {"open_time": 1679029200000, "open": 1704.64, "high": 1705.7, "low": 1696.47, "close": 1702.98, "volume": 256.6192, "close_time": 1679032799999}, {"open_time": 1679032800000, "open": 1703.46, "high": 1730.26, "low": 1702.62, "close": 1725.38, "volume": 670.4526, "close_time": 1679036399999}, {"open_time": 1679036400000, "open": 1724.73, "high": 1725.38, "low": 1708.96, "close": 1715.68, "volume": 218.0848, "close_time": 1679039999999}, {"open_time": 1679040000000, "open": 1715.16, "high": 1721.86, "low": 1710.73, "close": 1712.37, "volume": 294.576, "close_time": 1679043599999}, {"open_time": 1679043600000, "open": 1712.57, "high": 1725.61, "low": 1711.23, "close": 1720.35, "volume": 347.6413, "close_time": 1679047199999}, {"open_time": 1679047200000, "open": 1720.18, "high": 1748.12, "low": 1720.0, "close": 1744.97, "volume": 773.369, "close_time": 1679050799999}, {"open_time": 1679050800000, "open": 1745.71, "high": 1762.88, "low": 1737.4, "close": 1760.72, "volume": 624.5927, "close_time": 1679054399999}, {"open_time": 1679054400000, "open": 1761.79, "high": 1761.79, "low": 1727.54, "close": 1737.02, "volume": 602.2901, "close_time": 1679057999999}, {"open_time": 1679058000000, "open": 1737.56, "high": 1743.6, "low": 1730.85, "close": 1735.44, "volume": 338.5801, "close_time": 1679061599999}, {"open_time": 1679061600000, "open": 1736.56, "high": 1743.13, "low": 1703.46, "close": 1712.32, "volume": 842.831, "close_time": 1679065199999}, {"open_time": 1679065200000, "open": 1710.82, "high": 1723.7, "low": 1707.05, "close": 1717.71, "volume": 438.6839, "close_time": 1679068799999}, {"open_time": 1679068800000, "open": 1716.86, "high": 1723.35, "low": 1709.8, "close": 1712.16, "volume": 384.0743, "close_time": 1679072399999}, {"open_time": 1679072400000, "open": 1712.29, "high": 1732.07, "low": 1711.95, "close": 1725.5, "volume": 521.8196, "close_time": 1679075999999}, {"open_time": 1679076000000, "open": 1726.23, "high": 1733.52, "low": 1714.12, "close": 1733.11, "volume": 518.1109, "close_time": 1679079599999}, {"open_time": 1679079600000, "open": 1733.67, "high": 1744.44, "low": 1729.22, "close": 1743.75, "volume": 834.5385, "close_time": 1679083199999}, {"open_time": 1679083200000, "open": 1744.04, "high": 1754.62, "low": 1732.3, "close": 1741.15, "volume": 692.685, "close_time": 1679086799999}, {"open_time": 1679086800000, "open": 1741.33, "high": 1769.85, "low": 1739.94, "close": 1758.84, "volume": 475.3993, "close_time": 1679090399999}, {"open_time": 1679090400000, "open": 1757.22, "high": 1783.42, "low": 1750.89, "close": 1772.5, "volume": 640.94842, "close_time": 1679093999999}, {"open_time": 1679094000000, "open": 1772.75, "high": 1798.96, "low": 1772.75, "close": 1789.42, "volume": 640.54539, "close_time": 1679097599999}, {"open_time": 1679097600000, "open": 1789.95, "high": 1821.86, "low": 1767.93, "close": 1818.2, "volume": 1239.43626, "close_time": 1679101199999}, {"open_time": 1679101200000, "open": 1819.11, "high": 1831.39, "low": 1813.14, "close": 1815.02, "volume": 1168.90304, "close_time": 1679104799999}, {"open_time": 1679104800000, "open": 1814.99, "high": 1824.4, "low": 1799.84, "close": 1806.63, "volume": 853.3432, "close_time": 1679108399999}, {"open_time": 1679108400000, "open": 1806.34, "high": 1813.89, "low": 1802.88, "close": 1810.87, "volume": 377.7261, "close_time": 1679111999999}, {"open_time": 1679112000000, "open": 1810.11, "high": 1814.11, "low": 1803.45, "close": 1805.76, "volume": 177.3477, "close_time": 1679115599999}, {"open_time": 1679115600000, "open": 1806.05, "high": 1815.35, "low": 1801.79, "close": 1813.0, "volume": 416.0792, "close_time": 1679119199999}, {"open_time": 1679119200000, "open": 1812.38, "high": 1813.25, "low": 1807.55, "close": 1812.28, "volume": 248.6522, "close_time": 1679122799999}, {"open_time": 1679122800000, "open": 1813.29, "high": 1821.16, "low": 1809.79, "close": 1814.25, "volume": 324.3861, "close_time": 1679126399999}, {"open_time": 1679126400000, "open": 1815.11, "high": 1816.64, "low": 1791.73, "close": 1808.15, "volume": 790.9238, "close_time": 1679129999999}, {"open_time": 1679130000000, "open": 1809.29, "high": 1813.86, "low": 1802.12, "close": 1812.16, "volume": 375.3505, "close_time": 1679133599999}, {"open_time": 1679133600000, "open": 1811.9, "high": 1817.55, "low": 1811.52, "close": 1814.95, "volume": 249.2296, "close_time": 1679137199999}, {"open_time": 1679137200000, "open": 1814.66, "high": 1816.04, "low": 1809.77, "close": 1813.54, "volume": 174.8005, "close_time": 1679140799999}, {"open_time": 1679140800000, "open": 1813.39, "high": 1838.17, "low": 1803.26, "close": 1827.87, "volume": 719.26125, "close_time": 1679144399999}, {"open_time": 1679144400000, "open": 1827.85, "high": 1828.94, "low": 1811.71, "close": 1815.86, "volume": 515.3715, "close_time": 1679147999999}, {"open_time": 1679148000000, "open": 1815.23, "high": 1823.85, "low": 1812.4, "close": 1814.71, "volume": 385.0718, "close_time": 1679151599999}, {"open_time": 1679151600000, "open": 1813.87, "high": 1815.66, "low": 1775.73, "close": 1786.17, "volume": 1140.2664, "close_time": 1679155199999}, {"open_time": 1679155200000, "open": 1785.61, "high": 1801.46, "low": 1747.24, "close": 1794.81, "volume": 1524.2216, "close_time": 1679158799999}, {"open_time": 1679158800000, "open": 1794.04, "high": 1799.9, "low": 1762.28, "close": 1786.28, "volume": 1171.2841, "close_time": 1679162399999}, {"open_time": 1679162400000, "open": 1785.68, "high": 1794.9, "low": 1779.9, "close": 1792.29, "volume": 487.8345, "close_time": 1679165999999}, {"open_time": 1679166000000, "open": 1792.73, "high": 1798.51, "low": 1787.42, "close": 1789.84, "volume": 598.5606, "close_time": 1679169599999}, {"open_time": 1679169600000, "open": 1790.52, "high": 1801.36, "low": 1784.1, "close": 1790.85, "volume": 606.9522, "close_time": 1679173199999}, {"open_time": 1679173200000, "open": 1790.64, "high": 1791.92, "low": 1776.13, "close": 1777.86, "volume": 301.3485, "close_time": 1679176799999}, {"open_time": 1679176800000, "open": 1776.42, "high": 1780.37, "low": 1763.66, "close": 1767.97, "volume": 544.9877, "close_time": 1679180399999}, {"open_time": 1679180400000, "open": 1770.07, "high": 1773.63, "low": 1751.39, "close": 1758.37, "volume": 916.3904, "close_time": 1679183999999}, {"open_time": 1679184000000, "open": 1759.17, "high": 1780.11, "low": 1758.32, "close": 1774.55, "volume": 502.9521, "close_time": 1679187599999}, {"open_time": 1679187600000, "open": 1776.23, "high": 1785.76, "low": 1773.44, "close": 1778.27, "volume": 299.9558, "close_time": 1679191199999}, {"open_time": 1679191200000, "open": 1778.09, "high": 1783.12, "low": 1775.01, "close": 1776.95, "volume": 227.0553, "close_time": 1679194799999}, {"open_time": 1679194800000, "open": 1777.46, "high": 1784.69, "low": 1774.63, "close": 1782.52, "volume": 190.504, "close_time": 1679198399999}, {"open_time": 1679198400000, "open": 1782.14, "high": 1786.25, "low": 1776.11, "close": 1779.25, "volume": 196.4681, "close_time": 1679201999999}, {"open_time": 1679202000000, "open": 1779.06, "high": 1784.26, "low": 1775.97, "close": 1777.31, "volume": 273.6627, "close_time": 1679205599999}, {"open_time": 1679205600000, "open": 1777.35, "high": 1778.66, "low": 1767.28, "close": 1769.47, "volume": 243.709, "close_time": 1679209199999}, {"open_time": 1679209200000, "open": 1769.78, "high": 1775.21, "low": 1762.2, "close": 1774.56, "volume": 249.6654, "close_time": 1679212799999}, {"open_time": 1679212800000, "open": 1774.56, "high": 1780.11, "low": 1768.76, "close": 1772.72, "volume": 179.429, "close_time": 1679216399999}, {"open_time": 1679216400000, "open": 1773.26, "high": 1778.97, "low": 1769.49, "close": 1776.21, "volume": 194.8379, "close_time": 1679219999999}, {"open_time": 1679220000000, "open": 1776.06, "high": 1779.77, "low": 1771.96, "close": 1774.23, "volume": 118.4237, "close_time": 1679223599999}, {"open_time": 1679223600000, "open": 1774.32, "high": 1788.4, "low": 1765.62, "close": 1785.21, "volume": 400.6741, "close_time": 1679227199999}, {"open_time": 1679227200000, "open": 1785.11, "high": 1795.17, "low": 1779.99, "close": 1783.66, "volume": 377.6647, "close_time": 1679230799999}, {"open_time": 1679230800000, "open": 1784.45, "high": 1784.94, "low": 1773.66, "close": 1776.34, "volume": 250.0677, "close_time": 1679234399999}, {"open_time": 1679234400000, "open": 1777.09, "high": 1790.21, "low": 1775.35, "close": 1786.53, "volume": 341.2066, "close_time": 1679237999999}, {"open_time": 1679238000000, "open": 1787.35, "high": 1811.88, "low": 1785.4, "close": 1794.05, "volume": 1026.394, "close_time": 1679241599999}, {"open_time": 1679241600000, "open": 1793.29, "high": 1832.12, "low": 1791.55, "close": 1816.76, "volume": 1279.8457, "close_time": 1679245199999}, {"open_time": 1679245200000, "open": 1816.83, "high": 1820.21, "low": 1805.14, "close": 1808.84, "volume": 714.6779, "close_time": 1679248799999}, {"open_time": 1679248800000, "open": 1808.97, "high": 1822.51, "low": 1805.59, "close": 1822.35, "volume": 491.3634, "close_time": 1679252399999}, {"open_time": 1679252400000, "open": 1822.5, "high": 1841.64, "low": 1817.0, "close": 1821.02, "volume": 1052.65881, "close_time": 1679255999999}, {"open_time": 1679256000000, "open": 1820.68, "high": 1827.84, "low": 1788.36, "close": 1793.95, "volume": 984.6799, "close_time": 1679259599999}, {"open_time": 1679259600000, "open": 1794.44, "high": 1811.94, "low": 1790.58, "close": 1793.97, "volume": 452.7738, "close_time": 1679263199999}, {"open_time": 1679263200000, "open": 1794.81, "high": 1808.64, "low": 1787.3, "close": 1806.04, "volume": 161.0204, "close_time": 1679266799999}, {"open_time": 1679266800000, "open": 1804.78, "high": 1809.72, "low": 1775.62, "close": 1780.9, "volume": 645.6413, "close_time": 1679270399999}, {"open_time": 1679270400000, "open": 1780.35, "high": 1785.17, "low": 1766.25, "close": 1771.31, "volume": 577.4102, "close_time": 1679273999999}, {"open_time": 1679274000000, "open": 1771.22, "high": 1779.48, "low": 1762.91, "close": 1775.11, "volume": 384.9041, "close_time": 1679277599999}, {"open_time": 1679277600000, "open": 1774.93, "high": 1779.79, "low": 1751.0, "close": 1766.2, "volume": 716.903, "close_time": 1679281199999}, {"open_time": 1679281200000, "open": 1766.98, "high": 1768.58, "low": 1742.25, "close": 1752.02, "volume": 692.708, "close_time": 1679284799999}, {"open_time": 1679284800000, "open": 1751.45, "high": 1755.47, "low": 1737.13, "close": 1752.65, "volume": 434.6731, "close_time": 1679288399999}, {"open_time": 1679288400000, "open": 1752.6, "high": 1759.66, "low": 1751.34, "close": 1759.11, "volume": 213.8752, "close_time": 1679291999999}, {"open_time": 1679292000000, "open": 1758.39, "high": 1763.66, "low": 1753.05, "close": 1758.84, "volume": 308.4131, "close_time": 1679295599999}, {"open_time": 1679295600000, "open": 1758.8, "high": 1793.42, "low": 1758.8, "close": 1791.16, "volume": 692.4017, "close_time": 1679299199999}, {"open_time": 1679299200000, "open": 1793.32, "high": 1802.72, "low": 1780.22, "close": 1789.28, "volume": 788.2614, "close_time": 1679302799999}, {"open_time": 1679302800000, "open": 1788.05, "high": 1793.46, "low": 1770.81, "close": 1780.11, "volume": 518.6886, "close_time": 1679306399999}, {"open_time": 1679306400000, "open": 1780.36, "high": 1783.53, "low": 1767.5, "close": 1774.57, "volume": 570.7925, "close_time": 1679309999999}, {"open_time": 1679310000000, "open": 1774.65, "high": 1787.27, "low": 1770.5, "close": 1779.5, "volume": 479.7172, "close_time": 1679313599999}, {"open_time": 1679313600000, "open": 1779.66, "high": 1782.74, "low": 1772.41, "close": 1781.61, "volume": 413.7693, "close_time": 1679317199999}, {"open_time": 1679317200000, "open": 1781.68, "high": 1781.68, "low": 1752.83, "close": 1759.61, "volume": 988.4634, "close_time": 1679320799999}, {"open_time": 1679320800000, "open": 1760.77, "high": 1777.83, "low": 1760.22, "close": 1773.4, "volume": 958.1759, "close_time": 1679324399999}, {"open_time": 1679324400000, "open": 1774.03, "high": 1776.83, "low": 1760.57, "close": 1763.52, "volume": 542.1091, "close_time": 1679327999999}, {"open_time": 1679328000000, "open": 1764.61, "high": 1768.82, "low": 1748.16, "close": 1753.34, "volume": 791.7912, "close_time": 1679331599999}, {"open_time": 1679331600000, "open": 1753.55, "high": 1763.66, "low": 1746.54, "close": 1747.3, "volume": 668.7234, "close_time": 1679335199999}, {"open_time": 1679335200000, "open": 1746.36, "high": 1767.66, "low": 1742.25, "close": 1763.71, "volume": 671.4681, "close_time": 1679338799999}, {"open_time": 1679338800000, "open": 1762.66, "high": 1764.0, "low": 1741.24, "close": 1753.18, "volume": 772.406, "close_time": 1679342399999}, {"open_time": 1679342400000, "open": 1753.36, "high": 1760.47, "low": 1748.32, "close": 1758.1, "volume": 375.1763, "close_time": 1679345999999}, {"open_time": 1679346000000, "open": 1758.17, "high": 1761.34, "low": 1750.06, "close": 1752.56, "volume": 192.0383, "close_time": 1679349599999}, {"open_time": 1679349600000, "open": 1753.99, "high": 1754.51, "low": 1745.71, "close": 1748.37, "volume": 135.042, "close_time": 1679353199999}, {"open_time": 1679353200000, "open": 1747.0, "high": 1750.86, "low": 1723.48, "close": 1732.94, "volume": 730.7569, "close_time": 1679356799999}, {"open_time": 1679356800000, "open": 1732.96, "high": 1757.59, "low": 1729.32, "close": 1748.87, "volume": 385.9601, "close_time": 1679360399999}, {"open_time": 1679360400000, "open": 1748.94, "high": 1755.47, "low": 1739.57, "close": 1752.3, "volume": 325.1053, "close_time": 1679363999999}, {"open_time": 1679364000000, "open": 1752.44, "high": 1754.39, "low": 1746.03, "close": 1748.26, "volume": 233.4259, "close_time": 1679367599999}, {"open_time": 1679367600000, "open": 1748.82, "high": 1752.19, "low": 1742.81, "close": 1745.52, "volume": 128.0657, "close_time": 1679371199999}, {"open_time": 1679371200000, "open": 1745.69, "high": 1753.36, "low": 1745.15, "close": 1750.8, "volume": 106.804, "close_time": 1679374799999}, {"open_time": 1679374800000, "open": 1749.46, "high": 1749.46, "low": 1736.26, "close": 1740.0, "volume": 228.6541, "close_time": 1679378399999}, {"open_time": 1679378400000, "open": 1740.17, "high": 1745.88, "low": 1734.42, "close": 1739.0, "volume": 246.0943, "close_time": 1679381999999}, {"open_time": 1679382000000, "open": 1738.36, "high": 1740.39, "low": 1717.39, "close": 1729.59, "volume": 498.7796, "close_time": 1679385599999}, {"open_time": 1679385600000, "open": 1730.07, "high": 1739.99, "low": 1725.07, "close": 1737.84, "volume": 294.3843, "close_time": 1679389199999}, {"open_time": 1679389200000, "open": 1736.91, "high": 1755.68, "low": 1734.46, "close": 1748.18, "volume": 287.8515, "close_time": 1679392799999}, {"open_time": 1679392800000, "open": 1748.7, "high": 1767.09, "low": 1747.48, "close": 1757.5, "volume": 267.2692, "close_time": 1679396399999}, {"open_time": 1679396400000, "open": 1757.68, "high": 1763.66, "low": 1753.72, "close": 1761.37, "volume": 160.2106, "close_time": 1679399999999}, {"open_time": 1679400000000, "open": 1762.17, "high": 1808.76, "low": 1757.7, "close": 1805.78, "volume": 650.8655, "close_time": 1679403599999}, {"open_time": 1679403600000, "open": 1805.96, "high": 1819.99, "low": 1803.45, "close": 1818.89, "volume": 939.2806, "close_time": 1679407199999}, {"open_time": 1679407200000, "open": 1819.64, "high": 1834.9, "low": 1798.78, "close": 1805.34, "volume": 1074.7308, "close_time": 1679410799999}, {"open_time": 1679410800000, "open": 1805.83, "high": 1819.27, "low": 1803.31, "close": 1812.44, "volume": 557.8219, "close_time": 1679414399999}, {"open_time": 1679414400000, "open": 1812.86, "high": 1825.12, "low": 1807.19, "close": 1812.0, "volume": 919.9051, "close_time": 1679417999999}, {"open_time": 1679418000000, "open": 1811.38, "high": 1815.42, "low": 1788.19, "close": 1790.25, "volume": 648.9321, "close_time": 1679421599999}, {"open_time": 1679421600000, "open": 1788.52, "high": 1792.87, "low": 1774.77, "close": 1787.21, "volume": 763.9972, "close_time": 1679425199999}, {"open_time": 1679425200000, "open": 1788.1, "high": 1798.98, "low": 1785.24, "close": 1790.57, "volume": 471.6333, "close_time": 1679428799999}, {"open_time": 1679428800000, "open": 1791.08, "high": 1803.35, "low": 1788.14, "close": 1796.66, "volume": 292.3593, "close_time": 1679432399999}, {"open_time": 1679432400000, "open": 1796.61, "high": 1799.53, "low": 1781.36, "close": 1794.29, "volume": 255.048, "close_time": 1679435999999}, {"open_time": 1679436000000, "open": 1792.7, "high": 1796.33, "low": 1785.17, "close": 1793.25, "volume": 274.0749, "close_time": 1679439599999}, {"open_time": 1679439600000, "open": 1794.12, "high": 1805.54, "low": 1790.32, "close": 1801.5, "volume": 315.4258, "close_time": 1679443199999}, {"open_time": 1679443200000, "open": 1801.39, "high": 1802.26, "low": 1778.5, "close": 1787.45, "volume": 435.0825, "close_time": 1679446799999}, {"open_time": 1679446800000, "open": 1787.75, "high": 1795.14, "low": 1783.85, "close": 1793.71, "volume": 315.6319, "close_time": 1679450399999}, {"open_time": 1679450400000, "open": 1794.3, "high": 1799.29, "low": 1792.64, "close": 1794.31, "volume": 183.9378, "close_time": 1679453999999}, {"open_time": 1679454000000, "open": 1794.5, "high": 1806.9, "low": 1789.76, "close": 1799.48, "volume": 488.3427, "close_time": 1679457599999}, {"open_time": 1679457600000, "open": 1799.87, "high": 1801.12, "low": 1794.83, "close": 1800.62, "volume": 227.6628, "close_time": 1679461199999}, {"open_time": 1679461200000, "open": 1801.27, "high": 1807.39, "low": 1800.11, "close": 1803.48, "volume": 215.7514, "close_time": 1679464799999}, {"open_time": 1679464800000, "open": 1803.22, "high": 1804.37, "low": 1796.38, "close": 1798.53, "volume": 165.5897, "close_time": 1679468399999}, {"open_time": 1679468400000, "open": 1797.98, "high": 1798.9, "low": 1787.26, "close": 1793.52, "volume": 167.452, "close_time": 1679471999999}, {"open_time": 1679472000000, "open": 1793.18, "high": 1794.13, "low": 1783.27, "close": 1785.6, "volume": 222.6598, "close_time": 1679475599999}, {"open_time": 1679475600000, "open": 1783.63, "high": 1790.86, "low": 1781.15, "close": 1787.23, "volume": 205.0504, "close_time": 1679479199999}, {"open_time": 1679479200000, "open": 1786.12, "high": 1793.87, "low": 1784.85, "close": 1790.54, "volume": 357.3118, "close_time": 1679482799999}, {"open_time": 1679482800000, "open": 1790.02, "high": 1793.65, "low": 1782.96, "close": 1785.65, "volume": 127.3669, "close_time": 1679486399999}, {"open_time": 1679486400000, "open": 1785.73, "high": 1801.37, "low": 1783.87, "close": 1795.88, "volume": 499.0408, "close_time": 1679489999999}, {"open_time": 1679490000000, "open": 1796.52, "high": 1805.58, "low": 1792.26, "close": 1798.4, "volume": 382.9006, "close_time": 1679493599999}, {"open_time": 1679493600000, "open": 1797.33, "high": 1818.26, "low": 1796.47, "close": 1801.77, "volume": 821.5103, "close_time": 1679497199999}, {"open_time": 1679497200000, "open": 1801.43, "high": 1819.73, "low": 1798.65, "close": 1806.23, "volume": 1285.2105, "close_time": 1679500799999}, {"open_time": 1679500800000, "open": 1806.33, "high": 1809.68, "low": 1795.84, "close": 1802.88, "volume": 663.6932, "close_time": 1679504399999}, {"open_time": 1679504400000, "open": 1803.65, "high": 1803.78, "low": 1776.2, "close": 1785.69, "volume": 1322.5163, "close_time": 1679507999999}, {"open_time": 1679508000000, "open": 1789.29, "high": 1809.88, "low": 1750.97, "close": 1773.07, "volume": 3314.1176, "close_time": 1679511599999}, {"open_time": 1679511600000, "open": 1772.13, "high": 1772.13, "low": 1711.16, "close": 1716.55, "volume": 2685.1759, "close_time": 1679515199999}, {"open_time": 1679515200000, "open": 1718.3, "high": 1736.14, "low": 1710.82, "close": 1732.77, "volume": 1469.9173, "close_time": 1679518799999}, {"open_time": 1679518800000, "open": 1733.04, "high": 1738.84, "low": 1718.24, "close": 1719.87, "volume": 560.1728, "close_time": 1679522399999}, {"open_time": 1679522400000, "open": 1719.36, "high": 1728.47, "low": 1714.0, "close": 1727.0, "volume": 555.9194, "close_time": 1679525999999}, {"open_time": 1679526000000, "open": 1726.42, "high": 1736.6, "low": 1725.35, "close": 1734.28, "volume": 555.2663, "close_time": 1679529599999}, {"open_time": 1679529600000, "open": 1733.94, "high": 1745.02, "low": 1730.05, "close": 1737.2, "volume": 568.4694, "close_time": 1679533199999}, {"open_time": 1679533200000, "open": 1737.41, "high": 1737.69, "low": 1729.23, "close": 1729.9, "volume": 343.4476, "close_time": 1679536799999}, {"open_time": 1679536800000, "open": 1730.06, "high": 1739.93, "low": 1729.39, "close": 1739.14, "volume": 175.4221, "close_time": 1679540399999}, {"open_time": 1679540400000, "open": 1739.54, "high": 1742.66, "low": 1736.34, "close": 1737.2, "volume": 299.9993, "close_time": 1679543999999}, {"open_time": 1679544000000, "open": 1737.32, "high": 1739.58, "low": 1730.22, "close": 1731.19, "volume": 501.7185, "close_time": 1679547599999}, {"open_time": 1679547600000, "open": 1731.74, "high": 1751.98, "low": 1730.68, "close": 1749.66, "volume": 883.5101, "close_time": 1679551199999}, {"open_time": 1679551200000, "open": 1748.83, "high": 1753.49, "low": 1746.09, "close": 1750.44, "volume": 590.3142, "close_time": 1679554799999}, {"open_time": 1679554800000, "open": 1750.48, "high": 1751.51, "low": 1744.76, "close": 1750.73, "volume": 272.4656, "close_time": 1679558399999}, {"open_time": 1679558400000, "open": 1751.13, "high": 1757.12, "low": 1748.23, "close": 1751.6, "volume": 255.8845, "close_time": 1679561999999}, {"open_time": 1679562000000, "open": 1751.77, "high": 1755.98, "low": 1749.28, "close": 1755.12, "volume": 356.6949, "close_time": 1679565599999}, {"open_time": 1679565600000, "open": 1755.18, "high": 1759.23, "low": 1750.74, "close": 1751.3, "volume": 339.1218, "close_time": 1679569199999}, {"open_time": 1679569200000, "open": 1751.23, "high": 1757.25, "low": 1744.48, "close": 1754.97, "volume": 338.1809, "close_time": 1679572799999}, {"open_time": 1679572800000, "open": 1754.39, "high": 1757.83, "low": 1749.78, "close": 1751.5, "volume": 516.836, "close_time": 1679576399999}, {"open_time": 1679576400000, "open": 1751.07, "high": 1752.45, "low": 1741.48, "close": 1747.23, "volume": 815.7611, "close_time": 1679579999999}, {"open_time": 1679580000000, "open": 1747.82, "high": 1803.28, "low": 1744.04, "close": 1801.56, "volume": 1101.8901, "close_time": 1679583599999}, {"open_time": 1679583600000, "open": 1802.28, "high": 1856.59, "low": 1799.82, "close": 1837.36, "volume": 2176.67637, "close_time": 1679587199999}, {"open_time": 1679587200000, "open": 1837.34, "high": 1841.37, "low": 1821.84, "close": 1828.46, "volume": 1020.0911, "close_time": 1679590799999}, {"open_time": 1679590800000, "open": 1828.68, "high": 1832.37, "low": 1815.18, "close": 1826.4, "volume": 980.0348, "close_time": 1679594399999}, {"open_time": 1679594400000, "open": 1826.82, "high": 1829.49, "low": 1792.27, "close": 1801.78, "volume": 1128.9351, "close_time": 1679597999999}, {"open_time": 1679598000000, "open": 1802.14, "high": 1823.89, "low": 1793.5, "close": 1820.86, "volume": 1584.7397, "close_time": 1679601599999}, {"open_time": 1679601600000, "open": 1820.71, "high": 1820.71, "low": 1805.89, "close": 1815.94, "volume": 1092.6272, "close_time": 1679605199999}, {"open_time": 1679605200000, "open": 1815.18, "high": 1815.53, "low": 1803.54, "close": 1813.68, "volume": 428.2328, "close_time": 1679608799999}, {"open_time": 1679608800000, "open": 1814.52, "high": 1814.75, "low": 1803.3, "close": 1808.32, "volume": 724.6827, "close_time": 1679612399999}, {"open_time": 1679612400000, "open": 1808.55, "high": 1820.77, "low": 1806.85, "close": 1814.05, "volume": 949.4461, "close_time": 1679615999999}, {"open_time": 1679616000000, "open": 1813.95, "high": 1818.9, "low": 1809.04, "close": 1810.17, "volume": 616.7382, "close_time": 1679619599999}, {"open_time": 1679619600000, "open": 1809.9, "high": 1818.22, "low": 1806.1, "close": 1815.2, "volume": 418.9796, "close_time": 1679623199999}, {"open_time": 1679623200000, "open": 1814.79, "high": 1818.31, "low": 1808.96, "close": 1810.09, "volume": 378.888, "close_time": 1679626799999}, {"open_time": 1679626800000, "open": 1809.65, "high": 1814.21, "low": 1808.92, "close": 1812.09, "volume": 433.5329, "close_time": 1679630399999}, {"open_time": 1679630400000, "open": 1811.99, "high": 1815.32, "low": 1803.35, "close": 1804.74, "volume": 460.2742, "close_time": 1679633999999}, {"open_time": 1679634000000, "open": 1804.22, "high": 1813.01, "low": 1803.93, "close": 1812.23, "volume": 293.4793, "close_time": 1679637599999}, {"open_time": 1679637600000, "open": 1811.3, "high": 1814.8, "low": 1810.53, "close": 1813.25, "volume": 187.0352, "close_time": 1679641199999}, {"open_time": 1679641200000, "open": 1813.0, "high": 1817.53, "low": 1808.96, "close": 1815.19, "volume": 478.6838, "close_time": 1679644799999}, {"open_time": 1679644800000, "open": 1815.53, "high": 1816.81, "low": 1787.57, "close": 1794.67, "volume": 1087.0211, "close_time": 1679648399999}, {"open_time": 1679648400000, "open": 1794.17, "high": 1800.07, "low": 1781.74, "close": 1786.6, "volume": 889.1656, "close_time": 1679651999999}, {"open_time": 1679652000000, "open": 1786.6, "high": 1788.75, "low": 1777.11, "close": 1787.24, "volume": 798.2699, "close_time": 1679655599999}, {"open_time": 1679655600000, "open": 1786.57, "high": 1789.91, "low": 1739.29, "close": 1750.36, "volume": 1107.1392, "close_time": 1679659199999}, {"open_time": 1679659200000, "open": 1747.4, "high": 1784.92, "low": 1744.61, "close": 1771.98, "volume": 1293.9444, "close_time": 1679662799999}, {"open_time": 1679662800000, "open": 1771.71, "high": 1773.15, "low": 1747.7, "close": 1767.44, "volume": 890.6296, "close_time": 1679666399999}, {"open_time": 1679666400000, "open": 1764.85, "high": 1782.19, "low": 1756.86, "close": 1762.78, "volume": 1512.623, "close_time": 1679669999999}, {"open_time": 1679670000000, "open": 1762.97, "high": 1770.89, "low": 1752.64, "close": 1767.04, "volume": 1100.4765, "close_time": 1679673599999}, {"open_time": 1679673600000, "open": 1766.95, "high": 1769.99, "low": 1760.2, "close": 1762.77, "volume": 758.9658, "close_time": 1679677199999}, {"open_time": 1679677200000, "open": 1763.02, "high": 1764.46, "low": 1726.37, "close": 1737.31, "volume": 1821.9145, "close_time": 1679680799999}, {"open_time": 1679680800000, "open": 1737.85, "high": 1766.66, "low": 1736.73, "close": 1756.27, "volume": 1847.6259, "close_time": 1679684399999}, {"open_time": 1679684400000, "open": 1756.44, "high": 1767.12, "low": 1751.8, "close": 1763.75, "volume": 856.3047, "close_time": 1679687999999}, {"open_time": 1679688000000, "open": 1763.83, "high": 1764.04, "low": 1739.31, "close": 1748.2, "volume": 1433.7392, "close_time": 1679691599999}, {"open_time": 1679691600000, "open": 1748.04, "high": 1750.35, "low": 1728.34, "close": 1745.67, "volume": 1032.2822, "close_time": 1679695199999}, {"open_time": 1679695200000, "open": 1744.79, "high": 1749.4, "low": 1742.41, "close": 1743.35, "volume": 441.0016, "close_time": 1679698799999}, {"open_time": 1679698800000, "open": 1743.44, "high": 1754.23, "low": 1742.21, "close": 1749.69, "volume": 422.9102, "close_time": 1679702399999}, {"open_time": 1679702400000, "open": 1749.31, "high": 1758.34, "low": 1746.43, "close": 1756.71, "volume": 372.2419, "close_time": 1679705999999}, {"open_time": 1679706000000, "open": 1756.98, "high": 1757.13, "low": 1748.48, "close": 1753.81, "volume": 210.0441, "close_time": 1679709599999}, {"open_time": 1679709600000, "open": 1753.86, "high": 1762.63, "low": 1753.28, "close": 1758.94, "volume": 223.0488, "close_time": 1679713199999}, {"open_time": 1679713200000, "open": 1758.5, "high": 1759.56, "low": 1754.09, "close": 1756.44, "volume": 263.7878, "close_time": 1679716799999}, {"open_time": 1679716800000, "open": 1755.88, "high": 1758.84, "low": 1750.06, "close": 1753.27, "volume": 401.6364, "close_time": 1679720399999}, {"open_time": 1679720400000, "open": 1753.12, "high": 1754.67, "low": 1742.08, "close": 1744.42, "volume": 234.4101, "close_time": 1679723999999}, {"open_time": 1679724000000, "open": 1743.99, "high": 1751.57, "low": 1741.86, "close": 1748.64, "volume": 258.7645, "close_time": 1679727599999}, {"open_time": 1679727600000, "open": 1748.98, "high": 1752.76, "low": 1747.27, "close": 1747.27, "volume": 150.0531, "close_time": 1679731199999}, {"open_time": 1679731200000, "open": 1747.82, "high": 1750.06, "low": 1735.82, "close": 1743.57, "volume": 423.8357, "close_time": 1679734799999}, {"open_time": 1679734800000, "open": 1743.67, "high": 1750.41, "low": 1740.08, "close": 1748.08, "volume": 318.9872, "close_time": 1679738399999}, {"open_time": 1679738400000, "open": 1748.33, "high": 1750.41, "low": 1741.23, "close": 1747.35, "volume": 232.6305, "close_time": 1679741999999}, {"open_time": 1679742000000, "open": 1747.96, "high": 1750.41, "low": 1743.28, "close": 1745.19, "volume": 153.8129, "close_time": 1679745599999}, {"open_time": 1679745600000, "open": 1744.98, "high": 1746.73, "low": 1738.56, "close": 1745.46, "volume": 386.68, "close_time": 1679749199999}, {"open_time": 1679749200000, "open": 1745.59, "high": 1758.78, "low": 1740.61, "close": 1754.12, "volume": 452.9015, "close_time": 1679752799999}, {"open_time": 1679752800000, "open": 1754.47, "high": 1757.47, "low": 1747.7, "close": 1748.41, "volume": 417.5076, "close_time": 1679756399999}, {"open_time": 1679756400000, "open": 1748.82, "high": 1763.56, "low": 1745.01, "close": 1754.83, "volume": 632.7688, "close_time": 1679759999999}, {"open_time": 1679760000000, "open": 1754.92, "high": 1758.01, "low": 1752.76, "close": 1753.16, "volume": 378.3473, "close_time": 1679763599999}, {"open_time": 1679763600000, "open": 1752.72, "high": 1754.46, "low": 1740.5, "close": 1744.44, "volume": 593.5029, "close_time": 1679767199999}, {"open_time": 1679767200000, "open": 1743.85, "high": 1746.51, "low": 1737.68, "close": 1739.04, "volume": 472.4025, "close_time": 1679770799999}, {"open_time": 1679770800000, "open": 1738.66, "high": 1738.66, "low": 1715.11, "close": 1716.94, "volume": 1738.9065, "close_time": 1679774399999}, {"open_time": 1679774400000, "open": 1716.48, "high": 1735.75, "low": 1713.51, "close": 1730.34, "volume": 814.1384, "close_time": 1679777999999}, {"open_time": 1679778000000, "open": 1730.15, "high": 1737.13, "low": 1728.23, "close": 1732.85, "volume": 319.4865, "close_time": 1679781599999}, {"open_time": 1679781600000, "open": 1733.02, "high": 1743.53, "low": 1731.71, "close": 1738.23, "volume": 226.8478, "close_time": 1679785199999}, {"open_time": 1679785200000, "open": 1737.37, "high": 1742.67, "low": 1735.54, "close": 1742.62, "volume": 164.8443, "close_time": 1679788799999}, {"open_time": 1679788800000, "open": 1742.36, "high": 1756.76, "low": 1738.96, "close": 1750.95, "volume": 638.4388, "close_time": 1679792399999}, {"open_time": 1679792400000, "open": 1751.19, "high": 1755.37, "low": 1748.14, "close": 1751.86, "volume": 284.6224, "close_time": 1679795999999}, {"open_time": 1679796000000, "open": 1751.42, "high": 1754.23, "low": 1750.15, "close": 1752.96, "volume": 154.4562, "close_time": 1679799599999}, {"open_time": 1679799600000, "open": 1753.34, "high": 1754.73, "low": 1747.67, "close": 1749.35, "volume": 244.5566, "close_time": 1679803199999}, {"open_time": 1679803200000, "open": 1750.01, "high": 1750.29, "low": 1746.0, "close": 1748.73, "volume": 136.9825, "close_time": 1679806799999}, {"open_time": 1679806800000, "open": 1749.68, "high": 1754.42, "low": 1746.16, "close": 1753.24, "volume": 140.1174, "close_time": 1679810399999}, {"open_time": 1679810400000, "open": 1753.33, "high": 1755.7, "low": 1750.28, "close": 1752.09, "volume": 149.5592, "close_time": 1679813999999}, {"open_time": 1679814000000, "open": 1752.1, "high": 1755.76, "low": 1750.8, "close": 1752.84, "volume": 154.0415, "close_time": 1679817599999}, {"open_time": 1679817600000, "open": 1753.0, "high": 1787.58, "low": 1750.21, "close": 1775.26, "volume": 935.6179, "close_time": 1679821199999}, {"open_time": 1679821200000, "open": 1774.59, "high": 1782.19, "low": 1771.3, "close": 1775.39, "volume": 643.1605, "close_time": 1679824799999}, {"open_time": 1679824800000, "open": 1775.31, "high": 1775.65, "low": 1766.44, "close": 1771.74, "volume": 424.6152, "close_time": 1679828399999}, {"open_time": 1679828400000, "open": 1771.77, "high": 1782.36, "low": 1767.61, "close": 1778.01, "volume": 565.3685, "close_time": 1679831999999}, {"open_time": 1679832000000, "open": 1778.59, "high": 1782.76, "low": 1770.84, "close": 1776.35, "volume": 818.0, "close_time": 1679835599999}, {"open_time": 1679835600000, "open": 1776.18, "high": 1800.28, "low": 1773.14, "close": 1796.06, "volume": 863.7058, "close_time": 1679839199999}, {"open_time": 1679839200000, "open": 1796.64, "high": 1797.1, "low": 1752.85, "close": 1763.59, "volume": 1379.8404, "close_time": 1679842799999}, {"open_time": 1679842800000, "open": 1763.28, "high": 1769.63, "low": 1759.44, "close": 1762.71, "volume": 913.2406, "close_time": 1679846399999}, {"open_time": 1679846400000, "open": 1763.02, "high": 1767.86, "low": 1754.44, "close": 1757.46, "volume": 645.0243, "close_time": 1679849999999}, {"open_time": 1679850000000, "open": 1756.79, "high": 1768.29, "low": 1755.39, "close": 1766.92, "volume": 497.0142, "close_time": 1679853599999}, {"open_time": 1679853600000, "open": 1766.67, "high": 1772.01, "low": 1763.5, "close": 1765.83, "volume": 404.1722, "close_time": 1679857199999}, {"open_time": 1679857200000, "open": 1766.29, "high": 1769.83, "low": 1763.95, "close": 1765.99, "volume": 293.524, "close_time": 1679860799999}, {"open_time": 1679860800000, "open": 1765.39, "high": 1769.71, "low": 1754.88, "close": 1760.47, "volume": 530.1666, "close_time": 1679864399999}, {"open_time": 1679864400000, "open": 1760.1, "high": 1764.2, "low": 1757.29, "close": 1764.2, "volume": 215.1601, "close_time": 1679867999999}, {"open_time": 1679868000000, "open": 1764.17, "high": 1779.27, "low": 1760.95, "close": 1775.85, "volume": 368.7097, "close_time": 1679871599999}, {"open_time": 1679871600000, "open": 1776.47, "high": 1782.89, "low": 1772.46, "close": 1774.43, "volume": 643.9403, "close_time": 1679875199999}, {"open_time": 1679875200000, "open": 1774.25, "high": 1780.24, "low": 1772.04, "close": 1778.91, "volume": 292.858, "close_time": 1679878799999}, {"open_time": 1679878800000, "open": 1778.73, "high": 1780.52, "low": 1762.85, "close": 1763.23, "volume": 505.9567, "close_time": 1679882399999}, {"open_time": 1679882400000, "open": 1762.92, "high": 1766.0, "low": 1759.12, "close": 1765.27, "volume": 412.2562, "close_time": 1679885999999}, {"open_time": 1679886000000, "open": 1765.37, "high": 1767.55, "low": 1762.45, "close": 1765.7, "volume": 196.6235, "close_time": 1679889599999}, {"open_time": 1679889600000, "open": 1764.75, "high": 1768.91, "low": 1763.76, "close": 1764.53, "volume": 236.5028, "close_time": 1679893199999}, {"open_time": 1679893200000, "open": 1764.82, "high": 1765.72, "low": 1747.44, "close": 1750.46, "volume": 500.1219, "close_time": 1679896799999}, {"open_time": 1679896800000, "open": 1750.15, "high": 1755.35, "low": 1746.78, "close": 1754.61, "volume": 497.6448, "close_time": 1679900399999}, {"open_time": 1679900400000, "open": 1753.4, "high": 1755.73, "low": 1748.96, "close": 1752.17, "volume": 223.9948, "close_time": 1679903999999}, {"open_time": 1679904000000, "open": 1752.01, "high": 1759.09, "low": 1749.52, "close": 1756.62, "volume": 266.535, "close_time": 1679907599999}, {"open_time": 1679907600000, "open": 1755.9, "high": 1765.34, "low": 1754.4, "close": 1763.66, "volume": 335.5278, "close_time": 1679911199999}, {"open_time": 1679911200000, "open": 1763.57, "high": 1766.9, "low": 1760.14, "close": 1765.62, "volume": 246.2274, "close_time": 1679914799999}, {"open_time": 1679914800000, "open": 1765.39, "high": 1770.15, "low": 1762.96, "close": 1765.66, "volume": 367.8091, "close_time": 1679918399999}, {"open_time": 1679918400000, "open": 1765.96, "high": 1769.37, "low": 1752.48, "close": 1755.66, "volume": 598.4363, "close_time": 1679921999999}, {"open_time": 1679922000000, "open": 1755.99, "high": 1764.87, "low": 1748.99, "close": 1754.77, "volume": 1288.8021, "close_time": 1679925599999}, {"open_time": 1679925600000, "open": 1755.15, "high": 1757.75, "low": 1720.0, "close": 1720.0, "volume": 2654.5502, "close_time": 1679929199999}, {"open_time": 1679929200000, "open": 1719.97, "high": 1721.13, "low": 1688.08, "close": 1711.76, "volume": 2709.7457, "close_time": 1679932799999}, {"open_time": 1679932800000, "open": 1711.47, "high": 1732.11, "low": 1708.52, "close": 1717.02, "volume": 1808.5016, "close_time": 1679936399999}, {"open_time": 1679936400000, "open": 1716.9, "high": 1720.35, "low": 1704.88, "close": 1707.74, "volume": 1173.4253, "close_time": 1679939999999}, {"open_time": 1679940000000, "open": 1707.58, "high": 1718.99, "low": 1706.4, "close": 1714.93, "volume": 659.3616, "close_time": 1679943599999}, {"open_time": 1679943600000, "open": 1714.27, "high": 1719.39, "low": 1700.95, "close": 1703.5, "volume": 817.21, "close_time": 1679947199999}, {"open_time": 1679947200000, "open": 1704.38, "high": 1708.97, "low": 1696.25, "close": 1707.69, "volume": 1629.629, "close_time": 1679950799999}, {"open_time": 1679950800000, "open": 1707.6, "high": 1717.14, "low": 1705.93, "close": 1712.66, "volume": 761.5436, "close_time": 1679954399999}, {"open_time": 1679954400000, "open": 1712.64, "high": 1715.18, "low": 1707.13, "close": 1710.07, "volume": 675.2482, "close_time": 1679957999999}, {"open_time": 1679958000000, "open": 1710.17, "high": 1717.14, "low": 1707.45, "close": 1715.42, "volume": 280.9531, "close_time": 1679961599999}, {"open_time": 1679961600000, "open": 1715.59, "high": 1719.37, "low": 1706.16, "close": 1707.91, "volume": 1115.8993, "close_time": 1679965199999}, {"open_time": 1679965200000, "open": 1707.3, "high": 1726.97, "low": 1701.33, "close": 1717.24, "volume": 1164.1715, "close_time": 1679968799999}, {"open_time": 1679968800000, "open": 1716.83, "high": 1719.12, "low": 1709.86, "close": 1713.68, "volume": 555.4129, "close_time": 1679972399999}, {"open_time": 1679972400000, "open": 1713.41, "high": 1714.1, "low": 1709.07, "close": 1711.5, "volume": 430.1945, "close_time": 1679975999999}, {"open_time": 1679976000000, "open": 1712.07, "high": 1718.49, "low": 1709.46, "close": 1718.17, "volume": 749.5194, "close_time": 1679979599999}, {"open_time": 1679979600000, "open": 1717.86, "high": 1724.5, "low": 1714.64, "close": 1724.1, "volume": 752.3334, "close_time": 1679983199999}, {"open_time": 1679983200000, "open": 1724.6, "high": 1735.59, "low": 1723.69, "close": 1731.65, "volume": 1218.7048, "close_time": 1679986799999}, {"open_time": 1679986800000, "open": 1732.01, "high": 1734.31, "low": 1723.4, "close": 1724.71, "volume": 529.1929, "close_time": 1679990399999}, {"open_time": 1679990400000, "open": 1724.66, "high": 1729.32, "low": 1721.85, "close": 1727.96, "volume": 626.3508, "close_time": 1679993999999}, {"open_time": 1679994000000, "open": 1728.18, "high": 1729.09, "low": 1716.03, "close": 1718.97, "volume": 750.5785, "close_time": 1679997599999}, {"open_time": 1679997600000, "open": 1719.05, "high": 1722.29, "low": 1709.74, "close": 1717.52, "volume": 1415.8837, "close_time": 1680001199999}, {"open_time": 1680001200000, "open": 1717.94, "high": 1754.28, "low": 1716.98, "close": 1745.82, "volume": 2095.89, "close_time": 1680004799999}, {"open_time": 1680004800000, "open": 1746.03, "high": 1750.79, "low": 1730.43, "close": 1737.22, "volume": 1755.1332, "close_time": 1680008399999}, {"open_time": 1680008400000, "open": 1737.36, "high": 1745.05, "low": 1730.88, "close": 1737.72, "volume": 1422.0843, "close_time": 1680011999999}, {"open_time": 1680012000000, "open": 1737.9, "high": 1751.24, "low": 1735.2, "close": 1739.76, "volume": 1652.4906, "close_time": 1680015599999}, {"open_time": 1680015600000, "open": 1740.36, "high": 1746.24, "low": 1736.77, "close": 1743.87, "volume": 635.4185, "close_time": 1680019199999}, {"open_time": 1680019200000, "open": 1743.91, "high": 1747.57, "low": 1732.95, "close": 1734.9, "volume": 624.4309, "close_time": 1680022799999}, {"open_time": 1680022800000, "open": 1735.77, "high": 1739.85, "low": 1727.65, "close": 1736.43, "volume": 1111.0379, "close_time": 1680026399999}, {"open_time": 1680026400000, "open": 1736.8, "high": 1781.0, "low": 1735.23, "close": 1776.63, "volume": 2068.5108, "close_time": 1680029999999}, {"open_time": 1680030000000, "open": 1778.09, "high": 1794.69, "low": 1766.67, "close": 1785.23, "volume": 2128.2198, "close_time": 1680033599999}, {"open_time": 1680033600000, "open": 1786.0, "high": 1789.74, "low": 1770.72, "close": 1774.51, "volume": 880.9185, "close_time": 1680037199999}, {"open_time": 1680037200000, "open": 1774.9, "high": 1775.41, "low": 1761.76, "close": 1768.3, "volume": 606.5849, "close_time": 1680040799999}, {"open_time": 1680040800000, "open": 1768.26, "high": 1772.93, "low": 1766.54, "close": 1770.65, "volume": 358.6792, "close_time": 1680044399999}, {"open_time": 1680044400000, "open": 1770.92, "high": 1777.66, "low": 1770.92, "close": 1773.04, "volume": 714.7417, "close_time": 1680047999999}, {"open_time": 1680048000000, "open": 1773.42, "high": 1778.42, "low": 1772.47, "close": 1775.4, "volume": 533.3482, "close_time": 1680051599999}, {"open_time": 1680051600000, "open": 1775.39, "high": 1788.87, "low": 1775.3, "close": 1778.41, "volume": 826.7218, "close_time": 1680055199999}, {"open_time": 1680055200000, "open": 1778.74, "high": 1782.54, "low": 1777.43, "close": 1779.51, "volume": 433.3716, "close_time": 1680058799999}, {"open_time": 1680058800000, "open": 1779.72, "high": 1781.25, "low": 1774.81, "close": 1778.13, "volume": 512.3816, "close_time": 1680062399999}, {"open_time": 1680062400000, "open": 1778.59, "high": 1798.96, "low": 1778.12, "close": 1791.52, "volume": 1004.1338, "close_time": 1680065999999}, {"open_time": 1680066000000, "open": 1791.75, "high": 1794.67, "low": 1787.73, "close": 1789.41, "volume": 952.5595, "close_time": 1680069599999}, {"open_time": 1680069600000, "open": 1789.46, "high": 1818.7, "low": 1786.33, "close": 1804.78, "volume": 2439.5366, "close_time": 1680073199999}, {"open_time": 1680073200000, "open": 1805.33, "high": 1811.41, "low": 1802.65, "close": 1804.9, "volume": 656.8388, "close_time": 1680076799999}, {"open_time": 1680076800000, "open": 1805.2, "high": 1827.37, "low": 1799.51, "close": 1820.45, "volume": 2498.859, "close_time": 1680080399999}, {"open_time": 1680080400000, "open": 1820.85, "high": 1824.49, "low": 1814.05, "close": 1814.39, "volume": 660.1428, "close_time": 1680083999999}, {"open_time": 1680084000000, "open": 1814.19, "high": 1817.7, "low": 1808.02, "close": 1811.26, "volume": 703.438, "close_time": 1680087599999}, {"open_time": 1680087600000, "open": 1811.41, "high": 1812.19, "low": 1804.77, "close": 1810.75, "volume": 654.4891, "close_time": 1680091199999}, {"open_time": 1680091200000, "open": 1811.39, "high": 1813.11, "low": 1801.33, "close": 1810.94, "volume": 969.5164, "close_time": 1680094799999}, {"open_time": 1680094800000, "open": 1810.61, "high": 1815.12, "low": 1804.07, "close": 1809.99, "volume": 1020.1323, "close_time": 1680098399999}, {"open_time": 1680098400000, "open": 1810.55, "high": 1816.52, "low": 1792.32, "close": 1796.78, "volume": 1588.4717, "close_time": 1680101999999}, {"open_time": 1680102000000, "open": 1796.46, "high": 1809.72, "low": 1793.87, "close": 1807.88, "volume": 780.466, "close_time": 1680105599999}, {"open_time": 1680105600000, "open": 1808.03, "high": 1808.36, "low": 1791.95, "close": 1793.23, "volume": 962.8471, "close_time": 1680109199999}, {"open_time": 1680109200000, "open": 1792.91, "high": 1804.0, "low": 1792.53, "close": 1798.74, "volume": 792.0539, "close_time": 1680112799999}, {"open_time": 1680112800000, "open": 1798.81, "high": 1806.21, "low": 1795.73, "close": 1803.4, "volume": 799.3438, "close_time": 1680116399999}, {"open_time": 1680116400000, "open": 1803.62, "high": 1812.09, "low": 1801.57, "close": 1808.86, "volume": 813.1802, "close_time": 1680119999999}, {"open_time": 1680120000000, "open": 1808.84, "high": 1809.63, "low": 1802.09, "close": 1803.16, "volume": 713.2343, "close_time": 1680123599999}, {"open_time": 1680123600000, "open": 1802.91, "high": 1806.11, "low": 1793.71, "close": 1794.79, "volume": 294.3002, "close_time": 1680127199999}, {"open_time": 1680127200000, "open": 1794.62, "high": 1796.36, "low": 1782.99, "close": 1790.66, "volume": 935.9853, "close_time": 1680130799999}, {"open_time": 1680130800000, "open": 1790.66, "high": 1798.04, "low": 1790.23, "close": 1792.85, "volume": 453.9642, "close_time": 1680134399999}, {"open_time": 1680134400000, "open": 1793.37, "high": 1799.53, "low": 1776.66, "close": 1785.25, "volume": 849.495, "close_time": 1680137999999}, {"open_time": 1680138000000, "open": 1784.78, "high": 1794.17, "low": 1781.61, "close": 1791.42, "volume": 812.0607, "close_time": 1680141599999}, {"open_time": 1680141600000, "open": 1791.07, "high": 1829.84, "low": 1790.4, "close": 1816.4, "volume": 3204.3127, "close_time": 1680145199999}, {"open_time": 1680145200000, "open": 1816.92, "high": 1817.8, "low": 1767.15, "close": 1788.15, "volume": 3630.4996, "close_time": 1680148799999}, {"open_time": 1680148800000, "open": 1786.84, "high": 1799.4, "low": 1785.91, "close": 1796.81, "volume": 1026.1394, "close_time": 1680152399999}, {"open_time": 1680152400000, "open": 1796.13, "high": 1798.63, "low": 1790.87, "close": 1796.96, "volume": 433.9762, "close_time": 1680155999999}, {"open_time": 1680156000000, "open": 1797.28, "high": 1802.0, "low": 1793.1, "close": 1796.32, "volume": 639.9763, "close_time": 1680159599999}, {"open_time": 1680159600000, "open": 1796.56, "high": 1812.8, "low": 1794.46, "close": 1806.26, "volume": 1068.3866, "close_time": 1680163199999}, {"open_time": 1680163200000, "open": 1806.12, "high": 1808.32, "low": 1798.27, "close": 1799.18, "volume": 669.6724, "close_time": 1680166799999}, {"open_time": 1680166800000, "open": 1799.14, "high": 1801.56, "low": 1793.47, "close": 1800.33, "volume": 561.4083, "close_time": 1680170399999}, {"open_time": 1680170400000, "open": 1800.52, "high": 1805.43, "low": 1798.49, "close": 1803.2, "volume": 462.641, "close_time": 1680173999999}, {"open_time": 1680174000000, "open": 1803.22, "high": 1807.33, "low": 1801.62, "close": 1804.49, "volume": 387.2676, "close_time": 1680177599999}, {"open_time": 1680177600000, "open": 1804.85, "high": 1806.2, "low": 1796.95, "close": 1804.32, "volume": 914.16, "close_time": 1680181199999}, {"open_time": 1680181200000, "open": 1804.16, "high": 1804.72, "low": 1793.71, "close": 1797.77, "volume": 1203.3406, "close_time": 1680184799999}, {"open_time": 1680184800000, "open": 1798.04, "high": 1798.83, "low": 1786.23, "close": 1795.03, "volume": 2750.6052, "close_time": 1680188399999}, {"open_time": 1680188400000, "open": 1795.2, "high": 1796.7, "low": 1784.03, "close": 1789.69, "volume": 1706.6906, "close_time": 1680191999999}, {"open_time": 1680192000000, "open": 1789.65, "high": 1792.11, "low": 1778.68, "close": 1785.66, "volume": 2201.3733, "close_time": 1680195599999}, {"open_time": 1680195600000, "open": 1784.85, "high": 1787.57, "low": 1762.49, "close": 1770.05, "volume": 2493.0999, "close_time": 1680199199999}, {"open_time": 1680199200000, "open": 1769.83, "high": 1777.32, "low": 1767.04, "close": 1776.65, "volume": 1083.2461, "close_time": 1680202799999}, {"open_time": 1680202800000, "open": 1776.65, "high": 1783.98, "low": 1775.02, "close": 1781.35, "volume": 631.0235, "close_time": 1680206399999}, {"open_time": 1680206400000, "open": 1781.74, "high": 1798.74, "low": 1778.77, "close": 1795.09, "volume": 1250.9558, "close_time": 1680209999999}, {"open_time": 1680210000000, "open": 1795.27, "high": 1797.82, "low": 1790.32, "close": 1792.56, "volume": 587.7949, "close_time": 1680213599999}, {"open_time": 1680213600000, "open": 1793.03, "high": 1795.22, "low": 1782.2, "close": 1784.72, "volume": 1058.7497, "close_time": 1680217199999}, {"open_time": 1680217200000, "open": 1784.06, "high": 1795.62, "low": 1781.95, "close": 1793.23, "volume": 1102.4025, "close_time": 1680220799999}, {"open_time": 1680220800000, "open": 1793.23, "high": 1809.17, "low": 1789.61, "close": 1805.59, "volume": 1307.7663, "close_time": 1680224399999}, {"open_time": 1680224400000, "open": 1805.69, "high": 1817.41, "low": 1800.21, "close": 1802.79, "volume": 1693.7869, "close_time": 1680227999999}, {"open_time": 1680228000000, "open": 1802.55, "high": 1805.72, "low": 1799.2, "close": 1803.05, "volume": 450.7643, "close_time": 1680231599999}, {"open_time": 1680231600000, "open": 1803.39, "high": 1808.92, "low": 1802.22, "close": 1803.1, "volume": 272.9805, "close_time": 1680235199999}, {"open_time": 1680235200000, "open": 1802.91, "high": 1805.79, "low": 1799.86, "close": 1804.81, "volume": 285.4967, "close_time": 1680238799999}, {"open_time": 1680238800000, "open": 1805.08, "high": 1808.83, "low": 1792.02, "close": 1796.24, "volume": 654.8531, "close_time": 1680242399999}, {"open_time": 1680242400000, "open": 1796.9, "high": 1800.04, "low": 1795.18, "close": 1797.77, "volume": 351.0916, "close_time": 1680245999999}, {"open_time": 1680246000000, "open": 1797.95, "high": 1798.84, "low": 1778.38, "close": 1795.39, "volume": 1497.2939, "close_time": 1680249599999}, {"open_time": 1680249600000, "open": 1795.0, "high": 1798.38, "low": 1786.61, "close": 1790.28, "volume": 696.0589, "close_time": 1680253199999}, {"open_time": 1680253200000, "open": 1789.48, "high": 1794.47, "low": 1787.26, "close": 1790.45, "volume": 446.5989, "close_time": 1680256799999}, {"open_time": 1680256800000, "open": 1790.01, "high": 1799.73, "low": 1789.09, "close": 1793.12, "volume": 426.0071, "close_time": 1680260399999}, {"open_time": 1680260400000, "open": 1793.31, "high": 1795.99, "low": 1788.9, "close": 1792.72, "volume": 488.0703, "close_time": 1680263999999}, {"open_time": 1680264000000, "open": 1793.03, "high": 1812.34, "low": 1790.35, "close": 1807.24, "volume": 1570.239, "close_time": 1680267599999}, {"open_time": 1680267600000, "open": 1807.1, "high": 1839.47, "low": 1804.84, "close": 1826.24, "volume": 3044.032, "close_time": 1680271199999}, {"open_time": 1680271200000, "open": 1826.42, "high": 1846.67, "low": 1824.51, "close": 1836.15, "volume": 2217.6238, "close_time": 1680274799999}, {"open_time": 1680274800000, "open": 1836.75, "high": 1841.92, "low": 1825.73, "close": 1830.56, "volume": 1489.3571, "close_time": 1680278399999}, {"open_time": 1680278400000, "open": 1830.56, "high": 1834.57, "low": 1819.14, "close": 1830.13, "volume": 857.4342, "close_time": 1680281999999}, {"open_time": 1680282000000, "open": 1830.5, "high": 1832.19, "low": 1821.87, "close": 1825.24, "volume": 651.942, "close_time": 1680285599999}, {"open_time": 1680285600000, "open": 1825.79, "high": 1826.52, "low": 1820.92, "close": 1822.53, "volume": 257.3802, "close_time": 1680289199999}, {"open_time": 1680289200000, "open": 1822.35, "high": 1831.14, "low": 1818.62, "close": 1828.92, "volume": 945.9949, "close_time": 1680292799999}, {"open_time": 1680292800000, "open": 1829.12, "high": 1829.4, "low": 1814.41, "close": 1818.08, "volume": 509.7319, "close_time": 1680296399999}, {"open_time": 1680296400000, "open": 1818.06, "high": 1828.0, "low": 1815.43, "close": 1823.76, "volume": 329.7507, "close_time": 1680299999999}, {"open_time": 1680300000000, "open": 1824.78, "high": 1830.34, "low": 1821.96, "close": 1826.6, "volume": 454.2904, "close_time": 1680303599999}, {"open_time": 1680303600000, "open": 1826.39, "high": 1826.67, "low": 1821.39, "close": 1821.68, "volume": 182.7713, "close_time": 1680307199999}, {"open_time": 1680307200000, "open": 1821.87, "high": 1828.01, "low": 1819.41, "close": 1822.6, "volume": 283.1438, "close_time": 1680310799999}, {"open_time": 1680310800000, "open": 1823.14, "high": 1834.62, "low": 1821.2, "close": 1832.84, "volume": 304.2492, "close_time": 1680314399999}, {"open_time": 1680314400000, "open": 1833.65, "high": 1842.26, "low": 1824.14, "close": 1829.55, "volume": 777.3405, "close_time": 1680317999999}, {"open_time": 1680318000000, "open": 1828.95, "high": 1829.85, "low": 1823.8, "close": 1826.08, "volume": 224.7587, "close_time": 1680321599999}, {"open_time": 1680321600000, "open": 1825.55, "high": 1829.59, "low": 1824.29, "close": 1827.27, "volume": 198.5503, "close_time": 1680325199999}, {"open_time": 1680325200000, "open": 1827.25, "high": 1827.58, "low": 1820.15, "close": 1825.39, "volume": 322.1022, "close_time": 1680328799999}, {"open_time": 1680328800000, "open": 1825.38, "high": 1825.83, "low": 1812.39, "close": 1823.42, "volume": 521.9914, "close_time": 1680332399999}, {"open_time": 1680332400000, "open": 1823.39, "high": 1826.24, "low": 1818.85, "close": 1824.09, "volume": 237.947, "close_time": 1680335999999}, {"open_time": 1680336000000, "open": 1823.07, "high": 1828.66, "low": 1821.04, "close": 1825.14, "volume": 338.4332, "close_time": 1680339599999}, {"open_time": 1680339600000, "open": 1825.24, "high": 1828.55, "low": 1824.24, "close": 1824.34, "volume": 138.5594, "close_time": 1680343199999}, {"open_time": 1680343200000, "open": 1824.23, "high": 1828.97, "low": 1822.1, "close": 1827.27, "volume": 187.6428, "close_time": 1680346799999}, {"open_time": 1680346800000, "open": 1827.55, "high": 1829.15, "low": 1823.03, "close": 1823.89, "volume": 222.8265, "close_time": 1680350399999}, {"open_time": 1680350400000, "open": 1824.46, "high": 1827.31, "low": 1822.44, "close": 1826.99, "volume": 190.6655, "close_time": 1680353999999}, {"open_time": 1680354000000, "open": 1826.46, "high": 1826.95, "low": 1823.69, "close": 1825.71, "volume": 153.5062, "close_time": 1680357599999}, {"open_time": 1680357600000, "open": 1825.46, "high": 1826.58, "low": 1814.41, "close": 1817.4, "volume": 513.7517, "close_time": 1680361199999}, {"open_time": 1680361200000, "open": 1817.17, "high": 1821.82, "low": 1814.27, "close": 1820.45, "volume": 287.3896, "close_time": 1680364799999}, {"open_time": 1680364800000, "open": 1820.78, "high": 1824.16, "low": 1808.44, "close": 1815.14, "volume": 410.0493, "close_time": 1680368399999}, {"open_time": 1680368400000, "open": 1815.48, "high": 1819.29, "low": 1814.63, "close": 1816.87, "volume": 235.2508, "close_time": 1680371999999}, {"open_time": 1680372000000, "open": 1816.23, "high": 1817.23, "low": 1811.96, "close": 1815.34, "volume": 260.2299, "close_time": 1680375599999}, {"open_time": 1680375600000, "open": 1815.76, "high": 1816.11, "low": 1811.34, "close": 1814.25, "volume": 147.6742, "close_time": 1680379199999}, {"open_time": 1680379200000, "open": 1815.08, "high": 1824.73, "low": 1814.45, "close": 1816.99, "volume": 305.2434, "close_time": 1680382799999}, {"open_time": 1680382800000, "open": 1816.69, "high": 1822.51, "low": 1816.02, "close": 1821.19, "volume": 97.1658, "close_time": 1680386399999}, {"open_time": 1680386400000, "open": 1821.19, "high": 1825.64, "low": 1820.06, "close": 1823.34, "volume": 245.5828, "close_time": 1680389999999}, {"open_time": 1680390000000, "open": 1823.11, "high": 1824.67, "low": 1819.21, "close": 1820.55, "volume": 216.8469, "close_time": 1680393599999}, {"open_time": 1680393600000, "open": 1820.65, "high": 1823.65, "low": 1812.4, "close": 1813.47, "volume": 379.4338, "close_time": 1680397199999}, {"open_time": 1680397200000, "open": 1813.57, "high": 1816.98, "low": 1811.83, "close": 1811.83, "volume": 197.6349, "close_time": 1680400799999}, {"open_time": 1680400800000, "open": 1811.97, "high": 1814.84, "low": 1809.49, "close": 1813.56, "volume": 174.6852, "close_time": 1680404399999}, {"open_time": 1680404400000, "open": 1813.41, "high": 1819.01, "low": 1813.06, "close": 1817.32, "volume": 168.9294, "close_time": 1680407999999}, {"open_time": 1680408000000, "open": 1818.12, "high": 1818.82, "low": 1813.77, "close": 1813.94, "volume": 130.5427, "close_time": 1680411599999}, {"open_time": 1680411600000, "open": 1814.26, "high": 1822.16, "low": 1814.26, "close": 1821.72, "volume": 173.2764, "close_time": 1680415199999}, {"open_time": 1680415200000, "open": 1821.69, "high": 1824.78, "low": 1819.52, "close": 1822.93, "volume": 103.16, "close_time": 1680418799999}, {"open_time": 1680418800000, "open": 1823.1, "high": 1824.4, "low": 1820.28, "close": 1820.67, "volume": 159.4931, "close_time": 1680422399999}, {"open_time": 1680422400000, "open": 1820.95, "high": 1820.95, "low": 1816.35, "close": 1817.85, "volume": 185.9048, "close_time": 1680425999999}, {"open_time": 1680426000000, "open": 1818.83, "high": 1823.63, "low": 1817.92, "close": 1821.58, "volume": 114.5334, "close_time": 1680429599999}, {"open_time": 1680429600000, "open": 1821.68, "high": 1821.68, "low": 1816.92, "close": 1817.3, "volume": 124.3278, "close_time": 1680433199999}, {"open_time": 1680433200000, "open": 1817.5, "high": 1819.52, "low": 1815.27, "close": 1817.7, "volume": 124.8343, "close_time": 1680436799999}, {"open_time": 1680436800000, "open": 1816.87, "high": 1817.79, "low": 1809.88, "close": 1813.29, "volume": 395.5185, "close_time": 1680440399999}, {"open_time": 1680440400000, "open": 1813.46, "high": 1819.08, "low": 1805.74, "close": 1814.05, "volume": 576.6913, "close_time": 1680443999999}, {"open_time": 1680444000000, "open": 1813.56, "high": 1817.03, "low": 1811.92, "close": 1813.38, "volume": 184.2852, "close_time": 1680447599999}, {"open_time": 1680447600000, "open": 1813.06, "high": 1813.42, "low": 1789.32, "close": 1797.76, "volume": 1606.4459, "close_time": 1680451199999}, {"open_time": 1680451200000, "open": 1797.64, "high": 1798.87, "low": 1785.69, "close": 1795.14, "volume": 1024.498, "close_time": 1680454799999}, {"open_time": 1680454800000, "open": 1795.01, "high": 1804.15, "low": 1794.86, "close": 1801.97, "volume": 383.6294, "close_time": 1680458399999}, {"open_time": 1680458400000, "open": 1801.91, "high": 1801.91, "low": 1797.83, "close": 1798.08, "volume": 163.773, "close_time": 1680461999999}, {"open_time": 1680462000000, "open": 1797.78, "high": 1798.18, "low": 1772.11, "close": 1781.56, "volume": 1087.9169, "close_time": 1680465599999}, {"open_time": 1680465600000, "open": 1781.61, "high": 1790.26, "low": 1777.69, "close": 1788.72, "volume": 489.3099, "close_time": 1680469199999}, {"open_time": 1680469200000, "open": 1788.71, "high": 1793.51, "low": 1783.55, "close": 1787.37, "volume": 344.5752, "close_time": 1680472799999}, {"open_time": 1680472800000, "open": 1786.63, "high": 1794.17, "low": 1778.29, "close": 1793.52, "volume": 557.9154, "close_time": 1680476399999}, {"open_time": 1680476400000, "open": 1793.43, "high": 1795.92, "low": 1790.78, "close": 1794.7, "volume": 407.9601, "close_time": 1680479999999}, {"open_time": 1680480000000, "open": 1794.81, "high": 1794.94, "low": 1786.92, "close": 1790.73, "volume": 340.7897, "close_time": 1680483599999}, {"open_time": 1680483600000, "open": 1790.71, "high": 1792.99, "low": 1762.65, "close": 1771.47, "volume": 1157.1092, "close_time": 1680487199999}, {"open_time": 1680487200000, "open": 1771.24, "high": 1778.17, "low": 1769.5, "close": 1774.49, "volume": 401.0327, "close_time": 1680490799999}, {"open_time": 1680490800000, "open": 1775.53, "high": 1779.37, "low": 1772.85, "close": 1778.56, "volume": 270.9887, "close_time": 1680494399999}, {"open_time": 1680494400000, "open": 1778.77, "high": 1779.34, "low": 1772.3, "close": 1777.46, "volume": 233.255, "close_time": 1680497999999}, {"open_time": 1680498000000, "open": 1777.55, "high": 1782.63, "low": 1776.33, "close": 1778.63, "volume": 184.4238, "close_time": 1680501599999}, {"open_time": 1680501600000, "open": 1778.83, "high": 1786.3, "low": 1777.87, "close": 1786.06, "volume": 255.65, "close_time": 1680505199999}, {"open_time": 1680505200000, "open": 1785.77, "high": 1795.19, "low": 1785.77, "close": 1795.03, "volume": 617.1091, "close_time": 1680508799999}, {"open_time": 1680508800000, "open": 1795.23, "high": 1818.06, "low": 1794.7, "close": 1812.42, "volume": 1695.3978, "close_time": 1680512399999}, {"open_time": 1680512400000, "open": 1812.54, "high": 1814.6, "low": 1808.92, "close": 1809.48, "volume": 1046.276, "close_time": 1680515999999}, {"open_time": 1680516000000, "open": 1809.49, "high": 1814.55, "low": 1804.17, "close": 1804.54, "volume": 768.631, "close_time": 1680519599999}, {"open_time": 1680519600000, "open": 1804.55, "high": 1809.35, "low": 1801.67, "close": 1808.07, "volume": 941.6686, "close_time": 1680523199999}, {"open_time": 1680523200000, "open": 1807.98, "high": 1808.34, "low": 1797.45, "close": 1803.65, "volume": 645.485, "close_time": 1680526799999}, {"open_time": 1680526800000, "open": 1802.79, "high": 1821.68, "low": 1802.37, "close": 1808.38, "volume": 1034.7195, "close_time": 1680530399999}, {"open_time": 1680530400000, "open": 1808.88, "high": 1811.06, "low": 1791.44, "close": 1793.25, "volume": 1388.9465, "close_time": 1680533999999}, {"open_time": 1680534000000, "open": 1793.52, "high": 1800.12, "low": 1788.61, "close": 1796.48, "volume": 763.8927, "close_time": 1680537599999}, {"open_time": 1680537600000, "open": 1796.78, "high": 1802.37, "low": 1793.25, "close": 1793.55, "volume": 695.9848, "close_time": 1680541199999}, {"open_time": 1680541200000, "open": 1793.49, "high": 1806.92, "low": 1791.32, "close": 1800.12, "volume": 805.3361, "close_time": 1680544799999}, {"open_time": 1680544800000, "open": 1800.49, "high": 1839.7, "low": 1798.46, "close": 1830.58, "volume": 2590.4117, "close_time": 1680548399999}, {"open_time": 1680548400000, "open": 1832.02, "high": 1838.24, "low": 1814.41, "close": 1818.6, "volume": 1062.8882, "close_time": 1680551999999}, {"open_time": 1680552000000, "open": 1818.6, "high": 1819.77, "low": 1776.34, "close": 1779.58, "volume": 3319.7722, "close_time": 1680555599999}, {"open_time": 1680555600000, "open": 1779.69, "high": 1798.44, "low": 1769.02, "close": 1795.32, "volume": 1427.9029, "close_time": 1680559199999}, {"open_time": 1680559200000, "open": 1795.31, "high": 1815.87, "low": 1793.89, "close": 1806.03, "volume": 1050.3006, "close_time": 1680562799999}, {"open_time": 1680562800000, "open": 1805.95, "high": 1818.26, "low": 1805.38, "close": 1810.66, "volume": 925.6976, "close_time": 1680566399999}, {"open_time": 1680566400000, "open": 1810.65, "high": 1817.29, "low": 1801.78, "close": 1804.73, "volume": 1134.5245, "close_time": 1680569999999}, {"open_time": 1680570000000, "open": 1805.17, "high": 1814.59, "low": 1803.54, "close": 1807.54, "volume": 706.3219, "close_time": 1680573599999}, {"open_time": 1680573600000, "open": 1807.54, "high": 1813.61, "low": 1805.43, "close": 1807.92, "volume": 449.0687, "close_time": 1680577199999}, {"open_time": 1680577200000, "open": 1808.41, "high": 1812.71, "low": 1807.08, "close": 1807.81, "volume": 341.7297, "close_time": 1680580799999}, {"open_time": 1680580800000, "open": 1808.08, "high": 1809.65, "low": 1802.93, "close": 1804.5, "volume": 266.0857, "close_time": 1680584399999}, {"open_time": 1680584400000, "open": 1804.28, "high": 1810.83, "low": 1803.95, "close": 1808.8, "volume": 288.3574, "close_time": 1680587999999}, {"open_time": 1680588000000, "open": 1809.39, "high": 1820.15, "low": 1807.39, "close": 1816.43, "volume": 751.4693, "close_time": 1680591599999}, {"open_time": 1680591600000, "open": 1816.88, "high": 1823.09, "low": 1808.03, "close": 1812.23, "volume": 829.0682, "close_time": 1680595199999}, {"open_time": 1680595200000, "open": 1812.95, "high": 1825.07, "low": 1810.96, "close": 1822.83, "volume": 443.1715, "close_time": 1680598799999}, {"open_time": 1680598800000, "open": 1823.59, "high": 1832.53, "low": 1820.03, "close": 1829.15, "volume": 928.3979, "close_time": 1680602399999}, {"open_time": 1680602400000, "open": 1828.85, "high": 1838.33, "low": 1828.09, "close": 1831.94, "volume": 1054.1208, "close_time": 1680605999999}, {"open_time": 1680606000000, "open": 1832.29, "high": 1873.73, "low": 1830.14, "close": 1864.15, "volume": 3595.64844, "close_time": 1680609599999}, {"open_time": 1680609600000, "open": 1864.92, "high": 1873.69, "low": 1860.42, "close": 1868.78, "volume": 2088.1898, "close_time": 1680613199999}, {"open_time": 1680613200000, "open": 1869.01, "high": 1891.62, "low": 1857.73, "close": 1864.6, "volume": 2831.66983, "close_time": 1680616799999}, {"open_time": 1680616800000, "open": 1864.97, "high": 1878.29, "low": 1859.39, "close": 1864.0, "volume": 1603.1615, "close_time": 1680620399999}, {"open_time": 1680620400000, "open": 1863.65, "high": 1867.62, "low": 1852.04, "close": 1863.25, "volume": 1542.6655, "close_time": 1680623999999}, {"open_time": 1680624000000, "open": 1863.0, "high": 1868.12, "low": 1857.4, "close": 1865.92, "volume": 702.4501, "close_time": 1680627599999}, {"open_time": 1680627600000, "open": 1865.71, "high": 1873.87, "low": 1864.75, "close": 1870.17, "volume": 944.9549, "close_time": 1680631199999}, {"open_time": 1680631200000, "open": 1870.44, "high": 1872.2, "low": 1862.29, "close": 1864.01, "volume": 556.277, "close_time": 1680634799999}, {"open_time": 1680634800000, "open": 1864.8, "high": 1870.47, "low": 1862.27, "close": 1868.78, "volume": 957.7901, "close_time": 1680638399999}, {"open_time": 1680638400000, "open": 1868.78, "high": 1886.86, "low": 1866.73, "close": 1878.08, "volume": 1181.9017, "close_time": 1680641999999}, {"open_time": 1680642000000, "open": 1878.08, "high": 1878.53, "low": 1866.08, "close": 1871.59, "volume": 464.3818, "close_time": 1680645599999}, {"open_time": 1680645600000, "open": 1871.25, "high": 1873.78, "low": 1865.6, "close": 1867.28, "volume": 383.041, "close_time": 1680649199999}, {"open_time": 1680649200000, "open": 1867.28, "high": 1873.8, "low": 1859.3, "close": 1870.86, "volume": 661.437, "close_time": 1680652799999}, {"open_time": 1680652800000, "open": 1870.74, "high": 1918.52, "low": 1864.68, "close": 1913.52, "volume": 3446.25442, "close_time": 1680656399999}, {"open_time": 1680656400000, "open": 1914.0, "high": 1924.44, "low": 1905.25, "close": 1911.41, "volume": 2354.77726, "close_time": 1680659999999}, {"open_time": 1680660000000, "open": 1911.32, "high": 1924.43, "low": 1906.66, "close": 1911.33, "volume": 1049.6102, "close_time": 1680663599999}, {"open_time": 1680663600000, "open": 1911.21, "high": 1913.33, "low": 1904.55, "close": 1912.49, "volume": 558.4336, "close_time": 1680667199999}, {"open_time": 1680667200000, "open": 1912.5, "high": 1914.34, "low": 1908.0, "close": 1909.28, "volume": 363.0543, "close_time": 1680670799999}, {"open_time": 1680670800000, "open": 1909.32, "high": 1918.34, "low": 1906.81, "close": 1912.18, "volume": 583.7063, "close_time": 1680674399999}, {"open_time": 1680674400000, "open": 1911.5, "high": 1914.23, "low": 1909.64, "close": 1912.53, "volume": 277.1323, "close_time": 1680677999999}, {"open_time": 1680678000000, "open": 1912.53, "high": 1913.14, "low": 1907.84, "close": 1909.84, "volume": 401.4001, "close_time": 1680681599999}, {"open_time": 1680681600000, "open": 1910.06, "high": 1914.7, "low": 1903.77, "close": 1910.94, "volume": 892.8695, "close_time": 1680685199999}, {"open_time": 1680685200000, "open": 1910.92, "high": 1914.81, "low": 1908.03, "close": 1909.41, "volume": 568.2507, "close_time": 1680688799999}, {"open_time": 1680688800000, "open": 1909.87, "high": 1913.93, "low": 1908.49, "close": 1913.93, "volume": 296.5751, "close_time": 1680692399999}, {"open_time": 1680692400000, "open": 1913.75, "high": 1920.15, "low": 1910.48, "close": 1914.69, "volume": 924.8822, "close_time": 1680695999999}, {"open_time": 1680696000000, "open": 1914.69, "high": 1942.79, "low": 1895.92, "close": 1921.68, "volume": 3033.09145, "close_time": 1680699599999}, {"open_time": 1680699600000, "open": 1922.42, "high": 1924.9, "low": 1905.8, "close": 1913.44, "volume": 2753.3666, "close_time": 1680703199999}, {"open_time": 1680703200000, "open": 1913.28, "high": 1917.05, "low": 1890.16, "close": 1897.76, "volume": 2611.7326, "close_time": 1680706799999}, {"open_time": 1680706800000, "open": 1897.1, "high": 1905.59, "low": 1883.43, "close": 1896.22, "volume": 2419.227, "close_time": 1680710399999}, {"open_time": 1680710400000, "open": 1897.22, "high": 1901.08, "low": 1887.79, "close": 1893.8, "volume": 1380.1513, "close_time": 1680713999999}, {"open_time": 1680714000000, "open": 1893.03, "high": 1902.51, "low": 1890.92, "close": 1898.45, "volume": 1163.069, "close_time": 1680717599999}, {"open_time": 1680717600000, "open": 1898.03, "high": 1900.76, "low": 1891.12, "close": 1900.55, "volume": 584.1775, "close_time": 1680721199999}, {"open_time": 1680721200000, "open": 1899.75, "high": 1918.58, "low": 1892.79, "close": 1909.52, "volume": 1906.097, "close_time": 1680724799999}, {"open_time": 1680724800000, "open": 1908.79, "high": 1914.99, "low": 1903.01, "close": 1906.26, "volume": 878.4644, "close_time": 1680728399999}, {"open_time": 1680728400000, "open": 1905.86, "high": 1911.82, "low": 1905.74, "close": 1910.74, "volume": 215.8157, "close_time": 1680731999999}, {"open_time": 1680732000000, "open": 1910.74, "high": 1913.92, "low": 1907.2, "close": 1909.71, "volume": 362.1677, "close_time": 1680735599999}, {"open_time": 1680735600000, "open": 1909.71, "high": 1913.36, "low": 1907.15, "close": 1908.45, "volume": 330.7417, "close_time": 1680739199999}, {"open_time": 1680739200000, "open": 1908.83, "high": 1910.61, "low": 1891.24, "close": 1897.19, "volume": 1658.1941, "close_time": 1680742799999}, {"open_time": 1680742800000, "open": 1896.15, "high": 1900.36, "low": 1886.19, "close": 1898.6, "volume": 1543.9282, "close_time": 1680746399999}, {"open_time": 1680746400000, "open": 1898.16, "high": 1900.42, "low": 1888.63, "close": 1894.41, "volume": 579.6149, "close_time": 1680749999999}, {"open_time": 1680750000000, "open": 1894.41, "high": 1900.14, "low": 1892.81, "close": 1898.98, "volume": 305.2295, "close_time": 1680753599999}, {"open_time": 1680753600000, "open": 1898.42, "high": 1898.65, "low": 1891.14, "close": 1892.4, "volume": 387.6684, "close_time": 1680757199999}, {"open_time": 1680757200000, "open": 1892.92, "high": 1894.77, "low": 1880.16, "close": 1887.57, "volume": 738.8028, "close_time": 1680760799999}, {"open_time": 1680760800000, "open": 1887.92, "high": 1892.84, "low": 1884.57, "close": 1891.29, "volume": 502.6259, "close_time": 1680764399999}, {"open_time": 1680764400000, "open": 1891.79, "high": 1893.41, "low": 1876.75, "close": 1879.45, "volume": 809.0887, "close_time": 1680767999999}, {"open_time": 1680768000000, "open": 1879.67, "high": 1883.29, "low": 1870.17, "close": 1879.93, "volume": 1180.1744, "close_time": 1680771599999}, {"open_time": 1680771600000, "open": 1879.91, "high": 1885.23, "low": 1874.71, "close": 1875.14, "volume": 475.3999, "close_time": 1680775199999}, {"open_time": 1680775200000, "open": 1875.49, "high": 1875.49, "low": 1853.83, "close": 1862.09, "volume": 2444.208, "close_time": 1680778799999}, {"open_time": 1680778800000, "open": 1861.88, "high": 1870.59, "low": 1860.0, "close": 1868.74, "volume": 527.0562, "close_time": 1680782399999}, {"open_time": 1680782400000, "open": 1869.02, "high": 1876.09, "low": 1858.87, "close": 1863.19, "volume": 906.2401, "close_time": 1680785999999}, {"open_time": 1680786000000, "open": 1862.77, "high": 1869.58, "low": 1854.67, "close": 1867.12, "volume": 1323.3245, "close_time": 1680789599999}, {"open_time": 1680789600000, "open": 1867.44, "high": 1873.39, "low": 1863.34, "close": 1867.94, "volume": 1515.9119, "close_time": 1680793199999}, {"open_time": 1680793200000, "open": 1867.94, "high": 1879.02, "low": 1867.18, "close": 1875.29, "volume": 917.5066, "close_time": 1680796799999}, {"open_time": 1680796800000, "open": 1875.3, "high": 1883.0, "low": 1872.57, "close": 1876.4, "volume": 568.4437, "close_time": 1680800399999}, {"open_time": 1680800400000, "open": 1875.64, "high": 1880.67, "low": 1873.4, "close": 1874.59, "volume": 419.3479, "close_time": 1680803999999}, {"open_time": 1680804000000, "open": 1874.59, "high": 1878.73, "low": 1866.01, "close": 1867.4, "volume": 549.9608, "close_time": 1680807599999}, {"open_time": 1680807600000, "open": 1866.74, "high": 1875.07, "low": 1866.15, "close": 1870.85, "volume": 480.1795, "close_time": 1680811199999}, {"open_time": 1680811200000, "open": 1870.77, "high": 1878.86, "low": 1863.11, "close": 1863.75, "volume": 737.7222, "close_time": 1680814799999}, {"open_time": 1680814800000, "open": 1863.82, "high": 1873.43, "low": 1859.87, "close": 1865.61, "volume": 426.729, "close_time": 1680818399999}, {"open_time": 1680818400000, "open": 1865.61, "high": 1870.04, "low": 1861.45, "close": 1868.97, "volume": 292.0803, "close_time": 1680821999999}, {"open_time": 1680822000000, "open": 1869.73, "high": 1872.6, "low": 1868.48, "close": 1872.58, "volume": 221.5593, "close_time": 1680825599999}, {"open_time": 1680825600000, "open": 1872.02, "high": 1882.08, "low": 1869.58, "close": 1881.7, "volume": 483.9031, "close_time": 1680829199999}, {"open_time": 1680829200000, "open": 1882.1, "high": 1882.47, "low": 1874.53, "close": 1875.34, "volume": 378.3604, "close_time": 1680832799999}, {"open_time": 1680832800000, "open": 1875.51, "high": 1876.98, "low": 1866.22, "close": 1873.87, "volume": 481.8118, "close_time": 1680836399999}, {"open_time": 1680836400000, "open": 1873.87, "high": 1878.61, "low": 1873.6, "close": 1876.95, "volume": 262.3799, "close_time": 1680839999999}, {"open_time": 1680840000000, "open": 1877.16, "high": 1879.11, "low": 1874.11, "close": 1876.48, "volume": 294.419, "close_time": 1680843599999}, {"open_time": 1680843600000, "open": 1876.22, "high": 1876.48, "low": 1864.55, "close": 1870.55, "volume": 425.0495, "close_time": 1680847199999}, {"open_time": 1680847200000, "open": 1870.67, "high": 1870.77, "low": 1861.19, "close": 1865.73, "volume": 353.885, "close_time": 1680850799999}, {"open_time": 1680850800000, "open": 1865.84, "high": 1866.84, "low": 1841.92, "close": 1851.01, "volume": 1162.0422, "close_time": 1680854399999}, {"open_time": 1680854400000, "open": 1850.42, "high": 1857.69, "low": 1846.87, "close": 1851.22, "volume": 665.3138, "close_time": 1680857999999}, {"open_time": 1680858000000, "open": 1851.07, "high": 1856.62, "low": 1849.22, "close": 1855.08, "volume": 253.3265, "close_time": 1680861599999}, {"open_time": 1680861600000, "open": 1855.46, "high": 1859.3, "low": 1853.73, "close": 1858.17, "volume": 284.2124, "close_time": 1680865199999}, {"open_time": 1680865200000, "open": 1858.25, "high": 1858.27, "low": 1843.43, "close": 1849.57, "volume": 455.7201, "close_time": 1680868799999}, {"open_time": 1680868800000, "open": 1849.2, "high": 1858.5, "low": 1842.8, "close": 1853.67, "volume": 1129.6846, "close_time": 1680872399999}, {"open_time": 1680872400000, "open": 1852.95, "high": 1856.31, "low": 1848.17, "close": 1854.59, "volume": 481.3235, "close_time": 1680875999999}, {"open_time": 1680876000000, "open": 1854.15, "high": 1863.15, "low": 1853.19, "close": 1856.7, "volume": 569.5636, "close_time": 1680879599999}, {"open_time": 1680879600000, "open": 1856.95, "high": 1861.05, "low": 1856.09, "close": 1860.38, "volume": 286.0721, "close_time": 1680883199999}, {"open_time": 1680883200000, "open": 1860.38, "high": 1862.19, "low": 1851.35, "close": 1852.49, "volume": 365.6658, "close_time": 1680886799999}, {"open_time": 1680886800000, "open": 1852.83, "high": 1860.09, "low": 1852.83, "close": 1858.6, "volume": 184.9734, "close_time": 1680890399999}, {"open_time": 1680890400000, "open": 1859.67, "high": 1860.21, "low": 1852.83, "close": 1853.82, "volume": 299.5405, "close_time": 1680893999999}, {"open_time": 1680894000000, "open": 1854.13, "high": 1857.13, "low": 1851.82, "close": 1854.64, "volume": 242.5143, "close_time": 1680897599999}, {"open_time": 1680897600000, "open": 1854.64, "high": 1857.57, "low": 1851.24, "close": 1852.49, "volume": 198.5292, "close_time": 1680901199999}, {"open_time": 1680901200000, "open": 1852.49, "high": 1859.96, "low": 1852.18, "close": 1857.13, "volume": 152.5608, "close_time": 1680904799999}, {"open_time": 1680904800000, "open": 1857.13, "high": 1872.22, "low": 1854.3, "close": 1867.81, "volume": 509.9539, "close_time": 1680908399999}, {"open_time": 1680908400000, "open": 1867.81, "high": 1870.47, "low": 1862.82, "close": 1864.12, "volume": 264.8244, "close_time": 1680911999999}, {"open_time": 1680912000000, "open": 1863.97, "high": 1864.41, "low": 1854.84, "close": 1855.28, "volume": 356.9577, "close_time": 1680915599999}, {"open_time": 1680915600000, "open": 1855.27, "high": 1860.84, "low": 1854.62, "close": 1859.3, "volume": 136.8295, "close_time": 1680919199999}, {"open_time": 1680919200000, "open": 1859.21, "high": 1865.76, "low": 1858.05, "close": 1865.41, "volume": 132.4906, "close_time": 1680922799999}, {"open_time": 1680922800000, "open": 1865.3, "high": 1872.02, "low": 1864.18, "close": 1868.95, "volume": 452.2986, "close_time": 1680926399999}, {"open_time": 1680926400000, "open": 1867.94, "high": 1869.39, "low": 1863.92, "close": 1866.75, "volume": 129.4448, "close_time": 1680929999999}, {"open_time": 1680930000000, "open": 1866.3, "high": 1878.74, "low": 1866.3, "close": 1878.53, "volume": 458.7238, "close_time": 1680933599999}, {"open_time": 1680933600000, "open": 1878.5, "high": 1879.65, "low": 1872.87, "close": 1874.16, "volume": 219.1031, "close_time": 1680937199999}, {"open_time": 1680937200000, "open": 1874.25, "high": 1875.01, "low": 1870.27, "close": 1872.3, "volume": 140.6618, "close_time": 1680940799999}, {"open_time": 1680940800000, "open": 1871.92, "high": 1874.88, "low": 1867.66, "close": 1867.66, "volume": 192.4812, "close_time": 1680944399999}, {"open_time": 1680944400000, "open": 1867.99, "high": 1873.44, "low": 1865.67, "close": 1870.03, "volume": 183.7699, "close_time": 1680947999999}, {"open_time": 1680948000000, "open": 1870.61, "high": 1870.61, "low": 1867.17, "close": 1868.75, "volume": 121.977, "close_time": 1680951599999}, {"open_time": 1680951600000, "open": 1868.84, "high": 1869.55, "low": 1866.9, "close": 1867.5, "volume": 97.8683, "close_time": 1680955199999}, {"open_time": 1680955200000, "open": 1867.5, "high": 1869.03, "low": 1861.96, "close": 1865.85, "volume": 167.7715, "close_time": 1680958799999}, {"open_time": 1680958800000, "open": 1866.25, "high": 1868.53, "low": 1864.2, "close": 1867.85, "volume": 130.5424, "close_time": 1680962399999}, {"open_time": 1680962400000, "open": 1867.87, "high": 1871.43, "low": 1867.52, "close": 1868.79, "volume": 125.191, "close_time": 1680965999999}, {"open_time": 1680966000000, "open": 1868.9, "high": 1869.45, "low": 1865.07, "close": 1866.62, "volume": 99.2673, "close_time": 1680969599999}, {"open_time": 1680969600000, "open": 1866.66, "high": 1869.0, "low": 1863.82, "close": 1867.44, "volume": 135.354, "close_time": 1680973199999}, {"open_time": 1680973200000, "open": 1867.79, "high": 1869.35, "low": 1854.77, "close": 1859.65, "volume": 360.1362, "close_time": 1680976799999}, {"open_time": 1680976800000, "open": 1859.4, "high": 1861.46, "low": 1848.79, "close": 1851.49, "volume": 390.8096, "close_time": 1680980399999}, {"open_time": 1680980400000, "open": 1850.63, "high": 1856.84, "low": 1847.44, "close": 1853.97, "volume": 268.5503, "close_time": 1680983999999}, {"open_time": 1680984000000, "open": 1853.97, "high": 1858.72, "low": 1853.97, "close": 1854.42, "volume": 147.2803, "close_time": 1680987599999}, {"open_time": 1680987600000, "open": 1854.57, "high": 1856.14, "low": 1852.85, "close": 1854.41, "volume": 63.828, "close_time": 1680991199999}, {"open_time": 1680991200000, "open": 1854.41, "high": 1854.45, "low": 1847.01, "close": 1851.44, "volume": 208.6326, "close_time": 1680994799999}, {"open_time": 1680994800000, "open": 1851.2, "high": 1856.09, "low": 1848.16, "close": 1849.27, "volume": 319.3982, "close_time": 1680998399999}, {"open_time": 1680998400000, "open": 1848.71, "high": 1858.29, "low": 1847.25, "close": 1854.71, "volume": 376.9396, "close_time": 1681001999999}, {"open_time": 1681002000000, "open": 1854.78, "high": 1859.69, "low": 1854.31, "close": 1858.24, "volume": 206.1087, "close_time": 1681005599999}, {"open_time": 1681005600000, "open": 1859.22, "high": 1859.79, "low": 1852.95, "close": 1854.65, "volume": 165.9683, "close_time": 1681009199999}, {"open_time": 1681009200000, "open": 1854.14, "high": 1854.99, "low": 1851.86, "close": 1852.08, "volume": 79.7139, "close_time": 1681012799999}, {"open_time": 1681012800000, "open": 1851.71, "high": 1854.47, "low": 1851.22, "close": 1853.02, "volume": 138.3635, "close_time": 1681016399999}, {"open_time": 1681016400000, "open": 1852.56, "high": 1856.01, "low": 1848.77, "close": 1849.6, "volume": 144.7626, "close_time": 1681019999999}, {"open_time": 1681020000000, "open": 1849.68, "high": 1849.68, "low": 1824.54, "close": 1835.07, "volume": 1824.415, "close_time": 1681023599999}, {"open_time": 1681023600000, "open": 1834.79, "high": 1838.49, "low": 1832.11, "close": 1835.51, "volume": 344.6552, "close_time": 1681027199999}, {"open_time": 1681027200000, "open": 1835.78, "high": 1838.56, "low": 1832.61, "close": 1837.6, "volume": 273.6153, "close_time": 1681030799999}, {"open_time": 1681030800000, "open": 1837.9, "high": 1840.28, "low": 1835.88, "close": 1836.11, "volume": 192.8063, "close_time": 1681034399999}, {"open_time": 1681034400000, "open": 1836.17, "high": 1837.83, "low": 1828.67, "close": 1833.56, "volume": 382.8933, "close_time": 1681037999999}, {"open_time": 1681038000000, "open": 1833.62, "high": 1839.59, "low": 1831.41, "close": 1839.13, "volume": 295.1185, "close_time": 1681041599999}, {"open_time": 1681041600000, "open": 1839.04, "high": 1845.63, "low": 1837.5, "close": 1839.24, "volume": 377.4458, "close_time": 1681045199999}, {"open_time": 1681045200000, "open": 1839.12, "high": 1839.24, "low": 1832.77, "close": 1836.94, "volume": 393.9933, "close_time": 1681048799999}, {"open_time": 1681048800000, "open": 1837.1, "high": 1838.09, "low": 1826.24, "close": 1833.64, "volume": 637.243, "close_time": 1681052399999}, {"open_time": 1681052400000, "open": 1833.54, "high": 1841.16, "low": 1831.71, "close": 1837.0, "volume": 409.1744, "close_time": 1681055999999}, {"open_time": 1681056000000, "open": 1837.53, "high": 1843.74, "low": 1836.23, "close": 1839.74, "volume": 325.1436, "close_time": 1681059599999}, {"open_time": 1681059600000, "open": 1839.76, "high": 1841.8, "low": 1836.24, "close": 1840.01, "volume": 195.1325, "close_time": 1681063199999}, {"open_time": 1681063200000, "open": 1840.89, "high": 1861.0, "low": 1839.33, "close": 1855.49, "volume": 766.9186, "close_time": 1681066799999}, {"open_time": 1681066800000, "open": 1855.33, "high": 1866.86, "low": 1851.52, "close": 1856.58, "volume": 1608.8197, "close_time": 1681070399999}, {"open_time": 1681070400000, "open": 1856.92, "high": 1859.17, "low": 1852.39, "close": 1855.82, "volume": 346.8445, "close_time": 1681073999999}, {"open_time": 1681074000000, "open": 1855.81, "high": 1872.95, "low": 1855.75, "close": 1867.41, "volume": 589.3942, "close_time": 1681077599999}, {"open_time": 1681077600000, "open": 1867.49, "high": 1873.7, "low": 1863.43, "close": 1865.64, "volume": 634.7107, "close_time": 1681081199999}, {"open_time": 1681081200000, "open": 1866.56, "high": 1866.9, "low": 1855.74, "close": 1858.46, "volume": 404.8894, "close_time": 1681084799999}, {"open_time": 1681084800000, "open": 1857.57, "high": 1863.77, "low": 1856.37, "close": 1859.83, "volume": 402.321, "close_time": 1681088399999}, {"open_time": 1681088400000, "open": 1860.21, "high": 1860.21, "low": 1846.44, "close": 1851.33, "volume": 618.7793, "close_time": 1681091999999}, {"open_time": 1681092000000, "open": 1850.99, "high": 1857.95, "low": 1850.75, "close": 1855.34, "volume": 338.2837, "close_time": 1681095599999}, {"open_time": 1681095600000, "open": 1855.94, "high": 1860.26, "low": 1854.89, "close": 1857.87, "volume": 258.5407, "close_time": 1681099199999}, {"open_time": 1681099200000, "open": 1858.58, "high": 1862.64, "low": 1855.91, "close": 1856.6, "volume": 382.5971, "close_time": 1681102799999}, {"open_time": 1681102800000, "open": 1857.36, "high": 1866.08, "low": 1853.54, "close": 1859.59, "volume": 440.3715, "close_time": 1681106399999}, {"open_time": 1681106400000, "open": 1860.23, "high": 1861.17, "low": 1857.61, "close": 1859.06, "volume": 99.8789, "close_time": 1681109999999}, {"open_time": 1681110000000, "open": 1859.4, "high": 1860.71, "low": 1855.08, "close": 1859.61, "volume": 164.6605, "close_time": 1681113599999}, {"open_time": 1681113600000, "open": 1860.34, "high": 1862.86, "low": 1857.07, "close": 1857.33, "volume": 389.3104, "close_time": 1681117199999}, {"open_time": 1681117200000, "open": 1857.56, "high": 1860.06, "low": 1856.46, "close": 1857.48, "volume": 169.3411, "close_time": 1681120799999}, {"open_time": 1681120800000, "open": 1857.7, "high": 1862.47, "low": 1855.19, "close": 1861.02, "volume": 274.171, "close_time": 1681124399999}, {"open_time": 1681124400000, "open": 1861.26, "high": 1862.47, "low": 1856.69, "close": 1858.18, "volume": 275.4086, "close_time": 1681127999999}, {"open_time": 1681128000000, "open": 1857.39, "high": 1858.94, "low": 1852.19, "close": 1854.18, "volume": 259.3702, "close_time": 1681131599999}, {"open_time": 1681131600000, "open": 1854.09, "high": 1855.8, "low": 1847.05, "close": 1850.06, "volume": 585.33, "close_time": 1681135199999}, {"open_time": 1681135200000, "open": 1849.38, "high": 1861.1, "low": 1847.71, "close": 1856.35, "volume": 403.9684, "close_time": 1681138799999}, {"open_time": 1681138800000, "open": 1856.79, "high": 1869.34, "low": 1856.41, "close": 1861.18, "volume": 1072.3973, "close_time": 1681142399999}, {"open_time": 1681142400000, "open": 1861.66, "high": 1887.1, "low": 1857.67, "close": 1883.38, "volume": 1453.6611, "close_time": 1681145999999}, {"open_time": 1681146000000, "open": 1883.36, "high": 1904.68, "low": 1883.36, "close": 1895.27, "volume": 2729.1641, "close_time": 1681149599999}, {"open_time": 1681149600000, "open": 1895.57, "high": 1899.24, "low": 1892.56, "close": 1897.71, "volume": 528.2308, "close_time": 1681153199999}, {"open_time": 1681153200000, "open": 1898.01, "high": 1899.17, "low": 1883.64, "close": 1889.1, "volume": 849.1799, "close_time": 1681156799999}, {"open_time": 1681156800000, "open": 1888.65, "high": 1891.88, "low": 1878.28, "close": 1884.91, "volume": 735.1785, "close_time": 1681160399999}, {"open_time": 1681160400000, "open": 1884.84, "high": 1891.78, "low": 1883.09, "close": 1889.98, "volume": 381.0854, "close_time": 1681163999999}, {"open_time": 1681164000000, "open": 1889.98, "high": 1911.06, "low": 1889.79, "close": 1903.89, "volume": 1423.5064, "close_time": 1681167599999}, {"open_time": 1681167600000, "open": 1904.18, "high": 1918.83, "low": 1904.18, "close": 1910.03, "volume": 1320.8484, "close_time": 1681171199999}, {"open_time": 1681171200000, "open": 1910.03, "high": 1924.77, "low": 1907.47, "close": 1919.4, "volume": 1365.7614, "close_time": 1681174799999}, {"open_time": 1681174800000, "open": 1919.41, "high": 1931.48, "low": 1909.39, "close": 1926.72, "volume": 1123.06, "close_time": 1681178399999}, {"open_time": 1681178400000, "open": 1927.39, "high": 1937.18, "low": 1920.17, "close": 1924.66, "volume": 2033.7155, "close_time": 1681181999999}, {"open_time": 1681182000000, "open": 1924.44, "high": 1924.51, "low": 1916.67, "close": 1923.78, "volume": 607.2272, "close_time": 1681185599999}, {"open_time": 1681185600000, "open": 1923.06, "high": 1923.29, "low": 1915.03, "close": 1919.33, "volume": 266.7296, "close_time": 1681189199999}, {"open_time": 1681189200000, "open": 1919.83, "high": 1923.02, "low": 1908.52, "close": 1913.55, "volume": 616.8429, "close_time": 1681192799999}, {"open_time": 1681192800000, "open": 1914.44, "high": 1920.8, "low": 1913.14, "close": 1920.12, "volume": 361.0911, "close_time": 1681196399999}, {"open_time": 1681196400000, "open": 1920.55, "high": 1927.07, "low": 1919.62, "close": 1921.36, "volume": 416.0218, "close_time": 1681199999999}, {"open_time": 1681200000000, "open": 1922.28, "high": 1923.01, "low": 1915.45, "close": 1918.72, "volume": 328.4437, "close_time": 1681203599999}, {"open_time": 1681203600000, "open": 1917.71, "high": 1918.35, "low": 1912.0, "close": 1917.75, "volume": 330.9691, "close_time": 1681207199999}, {"open_time": 1681207200000, "open": 1917.37, "high": 1921.17, "low": 1915.65, "close": 1920.01, "volume": 332.0193, "close_time": 1681210799999}, {"open_time": 1681210800000, "open": 1919.11, "high": 1921.06, "low": 1914.95, "close": 1915.54, "volume": 327.0236, "close_time": 1681214399999}, {"open_time": 1681214400000, "open": 1915.33, "high": 1919.26, "low": 1909.6, "close": 1915.0, "volume": 538.3564, "close_time": 1681217999999}, {"open_time": 1681218000000, "open": 1914.84, "high": 1922.05, "low": 1912.02, "close": 1922.05, "volume": 867.1156, "close_time": 1681221599999}, {"open_time": 1681221600000, "open": 1920.29, "high": 1923.02, "low": 1904.12, "close": 1910.3, "volume": 1245.7794, "close_time": 1681225199999}, {"open_time": 1681225200000, "open": 1910.42, "high": 1918.57, "low": 1909.04, "close": 1913.69, "volume": 815.161, "close_time": 1681228799999}, {"open_time": 1681228800000, "open": 1913.43, "high": 1916.08, "low": 1896.96, "close": 1901.6, "volume": 1180.071, "close_time": 1681232399999}, {"open_time": 1681232400000, "open": 1902.15, "high": 1907.81, "low": 1891.09, "close": 1906.08, "volume": 921.4788, "close_time": 1681235999999}, {"open_time": 1681236000000, "open": 1906.08, "high": 1909.39, "low": 1904.45, "close": 1906.62, "volume": 423.5118, "close_time": 1681239599999}, {"open_time": 1681239600000, "open": 1906.66, "high": 1917.41, "low": 1891.54, "close": 1894.03, "volume": 1641.7159, "close_time": 1681243199999}, {"open_time": 1681243200000, "open": 1894.48, "high": 1895.31, "low": 1881.4, "close": 1893.14, "volume": 1606.5393, "close_time": 1681246799999}, {"open_time": 1681246800000, "open": 1893.41, "high": 1897.37, "low": 1890.47, "close": 1893.59, "volume": 295.2108, "close_time": 1681250399999}, {"open_time": 1681250400000, "open": 1893.57, "high": 1894.99, "low": 1889.63, "close": 1893.53, "volume": 227.1347, "close_time": 1681253999999}, {"open_time": 1681254000000, "open": 1893.72, "high": 1894.23, "low": 1884.17, "close": 1889.49, "volume": 216.9927, "close_time": 1681257599999}, {"open_time": 1681257600000, "open": 1890.07, "high": 1897.39, "low": 1886.49, "close": 1888.2, "volume": 463.3058, "close_time": 1681261199999}, {"open_time": 1681261200000, "open": 1887.63, "high": 1894.04, "low": 1877.52, "close": 1886.25, "volume": 843.2459, "close_time": 1681264799999}, {"open_time": 1681264800000, "open": 1886.65, "high": 1886.65, "low": 1854.29, "close": 1864.47, "volume": 1675.8086, "close_time": 1681268399999}, {"open_time": 1681268400000, "open": 1864.39, "high": 1867.22, "low": 1857.18, "close": 1862.52, "volume": 599.7934, "close_time": 1681271999999}, {"open_time": 1681272000000, "open": 1862.68, "high": 1868.18, "low": 1860.25, "close": 1868.05, "volume": 448.7249, "close_time": 1681275599999}, {"open_time": 1681275600000, "open": 1867.79, "high": 1869.8, "low": 1862.48, "close": 1864.59, "volume": 198.6868, "close_time": 1681279199999}, {"open_time": 1681279200000, "open": 1864.15, "high": 1869.89, "low": 1861.42, "close": 1869.21, "volume": 320.6077, "close_time": 1681282799999}, {"open_time": 1681282800000, "open": 1868.66, "high": 1875.99, "low": 1867.66, "close": 1870.69, "volume": 221.0301, "close_time": 1681286399999}, {"open_time": 1681286400000, "open": 1870.02, "high": 1873.98, "low": 1865.73, "close": 1865.73, "volume": 241.3906, "close_time": 1681289999999}, {"open_time": 1681290000000, "open": 1866.49, "high": 1871.38, "low": 1863.8, "close": 1871.38, "volume": 251.0312, "close_time": 1681293599999}, {"open_time": 1681293600000, "open": 1870.74, "high": 1873.44, "low": 1869.12, "close": 1872.63, "volume": 207.1542, "close_time": 1681297199999}, {"open_time": 1681297200000, "open": 1873.19, "high": 1873.95, "low": 1868.45, "close": 1872.93, "volume": 140.8101, "close_time": 1681300799999}, {"open_time": 1681300800000, "open": 1872.84, "high": 1896.21, "low": 1867.72, "close": 1882.0, "volume": 1952.8554, "close_time": 1681304399999}, {"open_time": 1681304400000, "open": 1882.61, "high": 1905.29, "low": 1878.39, "close": 1886.28, "volume": 1974.6068, "close_time": 1681307999999}, {"open_time": 1681308000000, "open": 1886.96, "high": 1932.7, "low": 1885.14, "close": 1915.15, "volume": 3353.4106, "close_time": 1681311599999}, {"open_time": 1681311600000, "open": 1913.93, "high": 1923.23, "low": 1896.74, "close": 1912.46, "volume": 2493.1219, "close_time": 1681315199999}, {"open_time": 1681315200000, "open": 1912.23, "high": 1917.22, "low": 1906.58, "close": 1906.86, "volume": 768.9886, "close_time": 1681318799999}, {"open_time": 1681318800000, "open": 1907.24, "high": 1918.42, "low": 1905.69, "close": 1913.79, "volume": 896.5443, "close_time": 1681322399999}, {"open_time": 1681322400000, "open": 1914.44, "high": 1919.52, "low": 1898.08, "close": 1902.78, "volume": 1164.0234, "close_time": 1681325999999}, {"open_time": 1681326000000, "open": 1903.22, "high": 1905.97, "low": 1893.83, "close": 1901.23, "volume": 1244.0761, "close_time": 1681329599999}, {"open_time": 1681329600000, "open": 1901.72, "high": 1909.07, "low": 1899.74, "close": 1907.16, "volume": 520.1438, "close_time": 1681333199999}, {"open_time": 1681333200000, "open": 1906.9, "high": 1924.68, "low": 1906.36, "close": 1917.19, "volume": 683.0072, "close_time": 1681336799999}, {"open_time": 1681336800000, "open": 1917.19, "high": 1925.27, "low": 1904.98, "close": 1913.29, "volume": 1278.6988, "close_time": 1681340399999}, {"open_time": 1681340400000, "open": 1913.4, "high": 1930.37, "low": 1910.79, "close": 1917.5, "volume": 1501.4126, "close_time": 1681343999999}, {"open_time": 1681344000000, "open": 1917.5, "high": 1920.71, "low": 1907.21, "close": 1908.44, "volume": 900.2072, "close_time": 1681347599999}, {"open_time": 1681347600000, "open": 1908.78, "high": 1910.78, "low": 1899.51, "close": 1905.77, "volume": 486.9864, "close_time": 1681351199999}, {"open_time": 1681351200000, "open": 1905.98, "high": 1911.88, "low": 1899.36, "close": 1907.31, "volume": 529.5548, "close_time": 1681354799999}, {"open_time": 1681354800000, "open": 1906.63, "high": 1916.89, "low": 1905.38, "close": 1912.32, "volume": 504.6079, "close_time": 1681358399999}, {"open_time": 1681358400000, "open": 1912.6, "high": 1918.12, "low": 1910.82, "close": 1913.03, "volume": 232.1747, "close_time": 1681361999999}, {"open_time": 1681362000000, "open": 1913.39, "high": 1920.34, "low": 1912.47, "close": 1918.57, "volume": 216.3875, "close_time": 1681365599999}, {"open_time": 1681365600000, "open": 1918.71, "high": 1920.63, "low": 1908.02, "close": 1910.25, "volume": 662.5174, "close_time": 1681369199999}, {"open_time": 1681369200000, "open": 1910.73, "high": 1925.95, "low": 1909.63, "close": 1922.56, "volume": 620.4189, "close_time": 1681372799999}, {"open_time": 1681372800000, "open": 1922.15, "high": 1977.65, "low": 1919.48, "close": 1963.37, "volume": 3128.0906, "close_time": 1681376399999}, {"open_time": 1681376400000, "open": 1963.57, "high": 1994.37, "low": 1963.57, "close": 1981.55, "volume": 3087.20842, "close_time": 1681379999999}, {"open_time": 1681380000000, "open": 1982.07, "high": 1992.8, "low": 1975.56, "close": 1987.12, "volume": 987.3113, "close_time": 1681383599999}, {"open_time": 1681383600000, "open": 1987.87, "high": 1995.89, "low": 1983.58, "close": 1985.67, "volume": 899.51117, "close_time": 1681387199999}, {"open_time": 1681387200000, "open": 1986.23, "high": 2008.51, "low": 1985.57, "close": 2004.12, "volume": 2222.84585, "close_time": 1681390799999}, {"open_time": 1681390800000, "open": 2004.39, "high": 2007.41, "low": 1991.19, "close": 1992.94, "volume": 1234.6926, "close_time": 1681394399999}, {"open_time": 1681394400000, "open": 1992.51, "high": 2004.89, "low": 1990.72, "close": 2001.18, "volume": 946.314, "close_time": 1681397999999}, {"open_time": 1681398000000, "open": 2001.43, "high": 2002.88, "low": 1989.89, "close": 1997.24, "volume": 996.6472, "close_time": 1681401599999}, {"open_time": 1681401600000, "open": 1997.4, "high": 2002.48, "low": 1991.16, "close": 2000.71, "volume": 658.6468, "close_time": 1681405199999}, {"open_time": 1681405200000, "open": 2000.92, "high": 2016.56, "low": 1998.81, "close": 2009.78, "volume": 1307.19041, "close_time": 1681408799999}, {"open_time": 1681408800000, "open": 2009.78, "high": 2018.57, "low": 2008.82, "close": 2013.13, "volume": 588.9072, "close_time": 1681412399999}, {"open_time": 1681412400000, "open": 2013.48, "high": 2022.55, "low": 2009.9, "close": 2011.41, "volume": 1042.60793, "close_time": 1681415999999}, {"open_time": 1681416000000, "open": 2011.3, "high": 2011.3, "low": 2000.72, "close": 2006.2, "volume": 501.0322, "close_time": 1681419599999}, {"open_time": 1681419600000, "open": 2006.36, "high": 2011.09, "low": 2003.51, "close": 2006.99, "volume": 240.3359, "close_time": 1681423199999}, {"open_time": 1681423200000, "open": 2006.17, "high": 2017.28, "low": 2004.6, "close": 2007.81, "volume": 499.9662, "close_time": 1681426799999}, {"open_time": 1681426800000, "open": 2007.81, "high": 2012.32, "low": 2004.58, "close": 2011.65, "volume": 308.2124, "close_time": 1681430399999}, {"open_time": 1681430400000, "open": 2011.65, "high": 2121.4, "low": 2009.35, "close": 2098.66, "volume": 4591.52212, "close_time": 1681433999999}, {"open_time": 1681434000000, "open": 2098.99, "high": 2128.56, "low": 2093.79, "close": 2117.41, "volume": 2081.51803, "close_time": 1681437599999}, {"open_time": 1681437600000, "open": 2117.56, "high": 2121.94, "low": 2096.59, "close": 2102.36, "volume": 1562.0514, "close_time": 1681441199999}, {"open_time": 1681441200000, "open": 2103.14, "high": 2112.24, "low": 2098.29, "close": 2108.47, "volume": 548.1842, "close_time": 1681444799999}, {"open_time": 1681444800000, "open": 2109.13, "high": 2117.61, "low": 2109.09, "close": 2113.31, "volume": 518.1981, "close_time": 1681448399999}, {"open_time": 1681448400000, "open": 2113.3, "high": 2123.38, "low": 2111.41, "close": 2118.13, "volume": 666.4249, "close_time": 1681451999999}, {"open_time": 1681452000000, "open": 2118.6, "high": 2124.23, "low": 2106.39, "close": 2118.73, "volume": 743.8107, "close_time": 1681455599999}, {"open_time": 1681455600000, "open": 2119.0, "high": 2119.08, "low": 2102.31, "close": 2105.94, "volume": 670.9009, "close_time": 1681459199999}, {"open_time": 1681459200000, "open": 2106.07, "high": 2112.17, "low": 2101.08, "close": 2108.39, "volume": 496.6377, "close_time": 1681462799999}, {"open_time": 1681462800000, "open": 2107.73, "high": 2116.67, "low": 2106.89, "close": 2111.93, "volume": 409.5487, "close_time": 1681466399999}, {"open_time": 1681466400000, "open": 2111.61, "high": 2116.38, "low": 2110.71, "close": 2113.31, "volume": 327.9665, "close_time": 1681469999999}, {"open_time": 1681470000000, "open": 2113.76, "high": 2119.17, "low": 2110.3, "close": 2115.3, "volume": 470.1681, "close_time": 1681473599999}, {"open_time": 1681473600000, "open": 2115.01, "high": 2125.3, "low": 2081.96, "close": 2090.5, "volume": 1988.7837, "close_time": 1681477199999}, {"open_time": 1681477200000, "open": 2090.65, "high": 2110.19, "low": 2089.76, "close": 2105.14, "volume": 841.6964, "close_time": 1681480799999}, {"open_time": 1681480800000, "open": 2104.39, "high": 2108.56, "low": 2085.93, "close": 2094.08, "volume": 1490.8577, "close_time": 1681484399999}, {"open_time": 1681484400000, "open": 2094.07, "high": 2094.35, "low": 2049.42, "close": 2059.0, "volume": 2129.8055, "close_time": 1681487999999}, {"open_time": 1681488000000, "open": 2058.24, "high": 2066.6, "low": 2042.71, "close": 2060.88, "volume": 1814.0469, "close_time": 1681491599999}, {"open_time": 1681491600000, "open": 2061.69, "high": 2079.6, "low": 2060.31, "close": 2076.0, "volume": 1123.027, "close_time": 1681495199999}, {"open_time": 1681495200000, "open": 2075.31, "high": 2092.74, "low": 2072.9, "close": 2080.8, "volume": 750.6244, "close_time": 1681498799999}, {"open_time": 1681498800000, "open": 2080.61, "high": 2091.11, "low": 2071.84, "close": 2090.7, "volume": 520.9253, "close_time": 1681502399999}, {"open_time": 1681502400000, "open": 2090.36, "high": 2120.57, "low": 2085.29, "close": 2105.71, "volume": 1109.7602, "close_time": 1681505999999}, {"open_time": 1681506000000, "open": 2105.28, "high": 2108.06, "low": 2094.77, "close": 2103.55, "volume": 306.082, "close_time": 1681509599999}, {"open_time": 1681509600000, "open": 2103.7, "high": 2106.7, "low": 2097.79, "close": 2104.92, "volume": 633.1939, "close_time": 1681513199999}, {"open_time": 1681513200000, "open": 2104.7, "high": 2111.41, "low": 2096.51, "close": 2099.75, "volume": 565.9558, "close_time": 1681516799999}, {"open_time": 1681516800000, "open": 2099.97, "high": 2106.39, "low": 2083.52, "close": 2086.24, "volume": 1200.7572, "close_time": 1681520399999}, {"open_time": 1681520400000, "open": 2086.42, "high": 2087.37, "low": 2072.02, "close": 2081.46, "volume": 682.001, "close_time": 1681523999999}, {"open_time": 1681524000000, "open": 2081.43, "high": 2091.98, "low": 2081.43, "close": 2088.74, "volume": 725.7521, "close_time": 1681527599999}, {"open_time": 1681527600000, "open": 2088.75, "high": 2093.93, "low": 2086.23, "close": 2088.65, "volume": 323.5158, "close_time": 1681531199999}, {"open_time": 1681531200000, "open": 2088.65, "high": 2089.87, "low": 2081.66, "close": 2086.37, "volume": 333.788, "close_time": 1681534799999}, {"open_time": 1681534800000, "open": 2086.33, "high": 2090.79, "low": 2085.86, "close": 2089.37, "volume": 239.0389, "close_time": 1681538399999}, {"open_time": 1681538400000, "open": 2089.37, "high": 2090.65, "low": 2083.49, "close": 2086.06, "volume": 195.4287, "close_time": 1681541999999}, {"open_time": 1681542000000, "open": 2086.98, "high": 2104.18, "low": 2086.05, "close": 2097.48, "volume": 535.254, "close_time": 1681545599999}, {"open_time": 1681545600000, "open": 2097.83, "high": 2102.17, "low": 2092.31, "close": 2095.99, "volume": 405.6832, "close_time": 1681549199999}, {"open_time": 1681549200000, "open": 2096.56, "high": 2111.12, "low": 2096.56, "close": 2107.08, "volume": 688.8841, "close_time": 1681552799999}, {"open_time": 1681552800000, "open": 2107.65, "high": 2108.35, "low": 2100.78, "close": 2106.25, "volume": 332.9706, "close_time": 1681556399999}, {"open_time": 1681556400000, "open": 2106.41, "high": 2111.12, "low": 2097.85, "close": 2100.08, "volume": 594.2009, "close_time": 1681559999999}, {"open_time": 1681560000000, "open": 2100.41, "high": 2107.0, "low": 2098.26, "close": 2104.46, "volume": 289.4714, "close_time": 1681563599999}, {"open_time": 1681563600000, "open": 2104.89, "high": 2108.06, "low": 2093.1, "close": 2096.0, "volume": 434.0404, "close_time": 1681567199999}, {"open_time": 1681567200000, "open": 2096.12, "high": 2101.44, "low": 2092.56, "close": 2096.58, "volume": 333.2637, "close_time": 1681570799999}, {"open_time": 1681570800000, "open": 2095.7, "high": 2106.7, "low": 2093.69, "close": 2098.42, "volume": 567.7333, "close_time": 1681574399999}, {"open_time": 1681574400000, "open": 2098.27, "high": 2108.63, "low": 2094.96, "close": 2106.55, "volume": 1103.5387, "close_time": 1681577999999}, {"open_time": 1681578000000, "open": 2106.2, "high": 2106.52, "low": 2088.37, "close": 2090.19, "volume": 750.6998, "close_time": 1681581599999}, {"open_time": 1681581600000, "open": 2090.14, "high": 2097.45, "low": 2090.1, "close": 2095.94, "volume": 279.3102, "close_time": 1681585199999}, {"open_time": 1681585200000, "open": 2095.95, "high": 2100.89, "low": 2083.3, "close": 2100.14, "volume": 548.1855, "close_time": 1681588799999}, {"open_time": 1681588800000, "open": 2100.1, "high": 2102.42, "low": 2085.08, "close": 2087.24, "volume": 585.4742, "close_time": 1681592399999}, {"open_time": 1681592400000, "open": 2087.24, "high": 2094.14, "low": 2081.99, "close": 2088.1, "volume": 339.8689, "close_time": 1681595999999}, {"open_time": 1681596000000, "open": 2088.57, "high": 2098.61, "low": 2083.77, "close": 2095.28, "volume": 766.7664, "close_time": 1681599599999}, {"open_time": 1681599600000, "open": 2095.1, "high": 2096.69, "low": 2089.95, "close": 2090.84, "volume": 318.8368, "close_time": 1681603199999}, {"open_time": 1681603200000, "open": 2090.92, "high": 2095.41, "low": 2088.12, "close": 2089.46, "volume": 256.5681, "close_time": 1681606799999}, {"open_time": 1681606800000, "open": 2089.05, "high": 2092.34, "low": 2072.78, "close": 2088.95, "volume": 777.1959, "close_time": 1681610399999}, {"open_time": 1681610400000, "open": 2089.29, "high": 2092.03, "low": 2087.12, "close": 2088.81, "volume": 251.6921, "close_time": 1681613999999}, {"open_time": 1681614000000, "open": 2088.77, "high": 2089.44, "low": 2085.06, "close": 2086.42, "volume": 239.6464, "close_time": 1681617599999}, {"open_time": 1681617600000, "open": 2085.82, "high": 2098.05, "low": 2085.66, "close": 2097.1, "volume": 423.4016, "close_time": 1681621199999}, {"open_time": 1681621200000, "open": 2097.36, "high": 2100.55, "low": 2094.91, "close": 2095.41, "volume": 313.3719, "close_time": 1681624799999}, {"open_time": 1681624800000, "open": 2095.89, "high": 2102.59, "low": 2093.83, "close": 2094.7, "volume": 275.8007, "close_time": 1681628399999}, {"open_time": 1681628400000, "open": 2094.7, "high": 2101.11, "low": 2094.15, "close": 2098.14, "volume": 263.992, "close_time": 1681631999999}, {"open_time": 1681632000000, "open": 2098.17, "high": 2099.86, "low": 2096.06, "close": 2097.58, "volume": 182.7135, "close_time": 1681635599999}, {"open_time": 1681635600000, "open": 2097.55, "high": 2097.68, "low": 2085.24, "close": 2088.39, "volume": 578.4239, "close_time": 1681639199999}, {"open_time": 1681639200000, "open": 2088.84, "high": 2090.21, "low": 2085.14, "close": 2090.21, "volume": 281.1056, "close_time": 1681642799999}, {"open_time": 1681642800000, "open": 2089.48, "high": 2092.85, "low": 2083.09, "close": 2086.59, "volume": 295.9658, "close_time": 1681646399999}, {"open_time": 1681646400000, "open": 2086.65, "high": 2095.7, "low": 2086.5, "close": 2091.97, "volume": 264.863, "close_time": 1681649999999}, {"open_time": 1681650000000, "open": 2091.97, "high": 2094.17, "low": 2075.66, "close": 2085.42, "volume": 713.0763, "close_time": 1681653599999}, {"open_time": 1681653600000, "open": 2085.89, "high": 2090.44, "low": 2081.86, "close": 2090.34, "volume": 448.4116, "close_time": 1681657199999}, {"open_time": 1681657200000, "open": 2090.1, "high": 2098.69, "low": 2086.89, "close": 2093.97, "volume": 488.2657, "close_time": 1681660799999}, {"open_time": 1681660800000, "open": 2093.99, "high": 2102.19, "low": 2088.52, "close": 2097.95, "volume": 547.1255, "close_time": 1681664399999}, {"open_time": 1681664400000, "open": 2098.16, "high": 2108.06, "low": 2096.15, "close": 2097.75, "volume": 681.6536, "close_time": 1681667999999}, {"open_time": 1681668000000, "open": 2097.75, "high": 2128.22, "low": 2097.75, "close": 2127.61, "volume": 729.168, "close_time": 1681671599999}, {"open_time": 1681671600000, "open": 2128.05, "high": 2141.55, "low": 2112.77, "close": 2114.79, "volume": 1669.34643, "close_time": 1681675199999}, {"open_time": 1681675200000, "open": 2115.42, "high": 2132.19, "low": 2097.63, "close": 2121.71, "volume": 1218.8469, "close_time": 1681678799999}, {"open_time": 1681678800000, "open": 2122.6, "high": 2132.16, "low": 2112.22, "close": 2127.62, "volume": 638.4847, "close_time": 1681682399999}, {"open_time": 1681682400000, "open": 2127.95, "high": 2129.79, "low": 2119.75, "close": 2126.2, "volume": 390.1012, "close_time": 1681685999999}, {"open_time": 1681686000000, "open": 2126.86, "high": 2128.99, "low": 2111.56, "close": 2118.55, "volume": 1172.9018, "close_time": 1681689599999}, {"open_time": 1681689600000, "open": 2118.39, "high": 2120.61, "low": 2076.25, "close": 2081.05, "volume": 3447.5484, "close_time": 1681693199999}, {"open_time": 1681693200000, "open": 2080.99, "high": 2096.52, "low": 2072.42, "close": 2091.72, "volume": 1239.6212, "close_time": 1681696799999}, {"open_time": 1681696800000, "open": 2091.72, "high": 2106.55, "low": 2088.07, "close": 2099.93, "volume": 651.5486, "close_time": 1681700399999}, {"open_time": 1681700400000, "open": 2099.31, "high": 2104.76, "low": 2095.84, "close": 2096.95, "volume": 517.228, "close_time": 1681703999999}, {"open_time": 1681704000000, "open": 2096.49, "high": 2099.98, "low": 2091.14, "close": 2098.8, "volume": 310.615, "close_time": 1681707599999}, {"open_time": 1681707600000, "open": 2098.07, "high": 2102.42, "low": 2093.48, "close": 2101.74, "volume": 351.5184, "close_time": 1681711199999}, {"open_time": 1681711200000, "open": 2101.75, "high": 2102.44, "low": 2091.97, "close": 2094.14, "volume": 387.1267, "close_time": 1681714799999}, {"open_time": 1681714800000, "open": 2094.14, "high": 2099.6, "low": 2088.8, "close": 2090.1, "volume": 585.7052, "close_time": 1681718399999}, {"open_time": 1681718400000, "open": 2090.18, "high": 2099.16, "low": 2086.77, "close": 2098.06, "volume": 547.439, "close_time": 1681721999999}, {"open_time": 1681722000000, "open": 2097.76, "high": 2097.76, "low": 2086.1, "close": 2089.64, "volume": 426.8529, "close_time": 1681725599999}, {"open_time": 1681725600000, "open": 2089.33, "high": 2093.38, "low": 2083.07, "close": 2092.64, "volume": 602.1028, "close_time": 1681729199999}, {"open_time": 1681729200000, "open": 2092.73, "high": 2093.18, "low": 2066.62, "close": 2076.54, "volume": 1355.2949, "close_time": 1681732799999}, {"open_time": 1681732800000, "open": 2076.24, "high": 2082.52, "low": 2072.92, "close": 2080.64, "volume": 1108.4254, "close_time": 1681736399999}, {"open_time": 1681736400000, "open": 2080.76, "high": 2081.27, "low": 2056.64, "close": 2071.3, "volume": 2262.904, "close_time": 1681739999999}, {"open_time": 1681740000000, "open": 2071.3, "high": 2078.29, "low": 2065.81, "close": 2077.62, "volume": 1036.8328, "close_time": 1681743599999}, {"open_time": 1681743600000, "open": 2077.97, "high": 2079.7, "low": 2063.6, "close": 2071.06, "volume": 852.1801, "close_time": 1681747199999}, {"open_time": 1681747200000, "open": 2071.38, "high": 2088.29, "low": 2070.03, "close": 2080.87, "volume": 808.0112, "close_time": 1681750799999}, {"open_time": 1681750800000, "open": 2080.36, "high": 2085.81, "low": 2079.01, "close": 2080.93, "volume": 446.2646, "close_time": 1681754399999}, {"open_time": 1681754400000, "open": 2080.82, "high": 2085.69, "low": 2079.51, "close": 2084.68, "volume": 346.4584, "close_time": 1681757999999}, {"open_time": 1681758000000, "open": 2084.3, "high": 2087.15, "low": 2074.05, "close": 2078.25, "volume": 492.7619, "close_time": 1681761599999}, {"open_time": 1681761600000, "open": 2078.36, "high": 2081.46, "low": 2074.27, "close": 2076.3, "volume": 371.2893, "close_time": 1681765199999}, {"open_time": 1681765200000, "open": 2075.93, "high": 2079.47, "low": 2067.62, "close": 2076.17, "volume": 250.1155, "close_time": 1681768799999}, {"open_time": 1681768800000, "open": 2076.18, "high": 2083.62, "low": 2075.89, "close": 2079.38, "volume": 309.4402, "close_time": 1681772399999}, {"open_time": 1681772400000, "open": 2079.82, "high": 2080.22, "low": 2072.65, "close": 2074.23, "volume": 241.572, "close_time": 1681775999999}, {"open_time": 1681776000000, "open": 2074.31, "high": 2077.17, "low": 2067.92, "close": 2073.96, "volume": 409.9369, "close_time": 1681779599999}, {"open_time": 1681779600000, "open": 2074.26, "high": 2076.06, "low": 2051.8, "close": 2072.86, "volume": 1147.1086, "close_time": 1681783199999}, {"open_time": 1681783200000, "open": 2073.37, "high": 2084.36, "low": 2072.47, "close": 2080.78, "volume": 454.1581, "close_time": 1681786799999}, {"open_time": 1681786800000, "open": 2080.77, "high": 2081.95, "low": 2078.04, "close": 2080.01, "volume": 209.2202, "close_time": 1681790399999}, {"open_time": 1681790400000, "open": 2079.82, "high": 2083.89, "low": 2077.66, "close": 2082.84, "volume": 244.7419, "close_time": 1681793999999}, {"open_time": 1681794000000, "open": 2082.84, "high": 2092.19, "low": 2082.65, "close": 2089.25, "volume": 347.7723, "close_time": 1681797599999}, {"open_time": 1681797600000, "open": 2089.05, "high": 2106.85, "low": 2089.05, "close": 2104.66, "volume": 655.4261, "close_time": 1681801199999}, {"open_time": 1681801200000, "open": 2104.84, "high": 2110.63, "low": 2098.62, "close": 2100.48, "volume": 494.9624, "close_time": 1681804799999}, {"open_time": 1681804800000, "open": 2100.41, "high": 2103.3, "low": 2095.52, "close": 2096.29, "volume": 314.4974, "close_time": 1681808399999}, {"open_time": 1681808400000, "open": 2096.71, "high": 2109.5, "low": 2094.18, "close": 2105.51, "volume": 363.959, "close_time": 1681811999999}, {"open_time": 1681812000000, "open": 2105.75, "high": 2106.29, "low": 2102.49, "close": 2102.55, "volume": 155.8792, "close_time": 1681815599999}, {"open_time": 1681815600000, "open": 2102.5, "high": 2123.65, "low": 2101.43, "close": 2117.42, "volume": 983.2818, "close_time": 1681819199999}, {"open_time": 1681819200000, "open": 2118.05, "high": 2120.71, "low": 2106.87, "close": 2109.65, "volume": 702.7878, "close_time": 1681822799999}, {"open_time": 1681822800000, "open": 2110.43, "high": 2114.95, "low": 2106.05, "close": 2111.68, "volume": 537.3315, "close_time": 1681826399999}, {"open_time": 1681826400000, "open": 2112.08, "high": 2112.26, "low": 2091.45, "close": 2097.94, "volume": 1012.3642, "close_time": 1681829999999}, {"open_time": 1681830000000, "open": 2098.34, "high": 2100.77, "low": 2088.04, "close": 2095.9, "volume": 728.7096, "close_time": 1681833599999}, {"open_time": 1681833600000, "open": 2095.77, "high": 2100.61, "low": 2092.76, "close": 2095.5, "volume": 396.358, "close_time": 1681837199999}, {"open_time": 1681837200000, "open": 2095.55, "high": 2098.2, "low": 2073.85, "close": 2075.69, "volume": 828.0459, "close_time": 1681840799999}, {"open_time": 1681840800000, "open": 2075.64, "high": 2088.29, "low": 2069.69, "close": 2079.25, "volume": 1260.7612, "close_time": 1681844399999}, {"open_time": 1681844400000, "open": 2079.79, "high": 2084.96, "low": 2076.95, "close": 2081.1, "volume": 422.6426, "close_time": 1681847999999}, {"open_time": 1681848000000, "open": 2080.99, "high": 2097.19, "low": 2074.62, "close": 2093.7, "volume": 739.2357, "close_time": 1681851599999}, {"open_time": 1681851600000, "open": 2093.6, "high": 2095.75, "low": 2086.32, "close": 2093.31, "volume": 284.4608, "close_time": 1681855199999}, {"open_time": 1681855200000, "open": 2093.31, "high": 2094.54, "low": 2088.73, "close": 2092.59, "volume": 561.1132, "close_time": 1681858799999}, {"open_time": 1681858800000, "open": 2092.4, "high": 2107.51, "low": 2090.38, "close": 2103.75, "volume": 533.8097, "close_time": 1681862399999}, {"open_time": 1681862400000, "open": 2103.26, "high": 2104.41, "low": 2094.27, "close": 2098.03, "volume": 584.1511, "close_time": 1681865999999}, {"open_time": 1681866000000, "open": 2098.11, "high": 2100.23, "low": 2094.49, "close": 2095.2, "volume": 332.719, "close_time": 1681869599999}, {"open_time": 1681869600000, "open": 2094.78, "high": 2096.74, "low": 2088.78, "close": 2092.37, "volume": 511.742, "close_time": 1681873199999}, {"open_time": 1681873200000, "open": 2092.0, "high": 2097.23, "low": 2087.15, "close": 2091.74, "volume": 283.5507, "close_time": 1681876799999}, {"open_time": 1681876800000, "open": 2091.18, "high": 2091.67, "low": 2082.62, "close": 2086.23, "volume": 659.9204, "close_time": 1681880399999}, {"open_time": 1681880400000, "open": 2086.19, "high": 2092.55, "low": 2084.56, "close": 2089.27, "volume": 288.3866, "close_time": 1681883999999}, {"open_time": 1681884000000, "open": 2089.15, "high": 2091.48, "low": 2067.61, "close": 2069.84, "volume": 1083.1852, "close_time": 1681887599999}, {"open_time": 1681887600000, "open": 2068.7, "high": 2074.2, "low": 2065.39, "close": 2074.09, "volume": 818.253, "close_time": 1681891199999}, {"open_time": 1681891200000, "open": 2073.26, "high": 2073.61, "low": 1966.31, "close": 1987.56, "volume": 6093.4302, "close_time": 1681894799999}, {"open_time": 1681894800000, "open": 1986.77, "high": 1991.56, "low": 1971.71, "close": 1981.01, "volume": 2101.5277, "close_time": 1681898399999}, {"open_time": 1681898400000, "open": 1980.89, "high": 1985.37, "low": 1963.49, "close": 1975.41, "volume": 2032.8568, "close_time": 1681901999999}, {"open_time": 1681902000000, "open": 1975.53, "high": 1986.19, "low": 1970.78, "close": 1981.49, "volume": 1137.176, "close_time": 1681905599999}, {"open_time": 1681905600000, "open": 1981.73, "high": 1981.73, "low": 1970.32, "close": 1978.06, "volume": 1214.7816, "close_time": 1681909199999}, {"open_time": 1681909200000, "open": 1978.08, "high": 1985.68, "low": 1973.73, "close": 1984.27, "volume": 930.4061, "close_time": 1681912799999}, {"open_time": 1681912800000, "open": 1984.27, "high": 2006.39, "low": 1983.98, "close": 1995.19, "volume": 2242.5478, "close_time": 1681916399999}, {"open_time": 1681916400000, "open": 1995.19, "high": 1998.0, "low": 1973.77, "close": 1983.27, "volume": 1737.7394, "close_time": 1681919999999}, {"open_time": 1681920000000, "open": 1983.86, "high": 1991.51, "low": 1978.63, "close": 1984.0, "volume": 1303.1833, "close_time": 1681923599999}, {"open_time": 1681923600000, "open": 1983.88, "high": 1985.45, "low": 1964.74, "close": 1980.9, "volume": 1779.7686, "close_time": 1681927199999}, {"open_time": 1681927200000, "open": 1981.19, "high": 1984.68, "low": 1973.07, "close": 1978.85, "volume": 891.3423, "close_time": 1681930799999}, {"open_time": 1681930800000, "open": 1978.71, "high": 1986.5, "low": 1975.97, "close": 1980.24, "volume": 722.1068, "close_time": 1681934399999}, {"open_time": 1681934400000, "open": 1980.24, "high": 1987.91, "low": 1972.99, "close": 1979.54, "volume": 1000.5667, "close_time": 1681937999999}, {"open_time": 1681938000000, "open": 1979.49, "high": 1980.89, "low": 1948.13, "close": 1974.66, "volume": 1155.0319, "close_time": 1681941599999}, {"open_time": 1681941600000, "open": 1975.15, "high": 1977.05, "low": 1963.44, "close": 1965.69, "volume": 689.7219, "close_time": 1681945199999}, {"open_time": 1681945200000, "open": 1965.36, "high": 1965.41, "low": 1922.62, "close": 1933.69, "volume": 2370.509, "close_time": 1681948799999}, {"open_time": 1681948800000, "open": 1933.82, "high": 1952.91, "low": 1927.81, "close": 1946.73, "volume": 1378.379, "close_time": 1681952399999}, {"open_time": 1681952400000, "open": 1946.47, "high": 1955.63, "low": 1939.13, "close": 1950.66, "volume": 847.1758, "close_time": 1681955999999}, {"open_time": 1681956000000, "open": 1951.42, "high": 1952.56, "low": 1936.89, "close": 1938.82, "volume": 699.6165, "close_time": 1681959599999}, {"open_time": 1681959600000, "open": 1938.98, "high": 1950.09, "low": 1924.47, "close": 1949.2, "volume": 1097.6343, "close_time": 1681963199999}, {"open_time": 1681963200000, "open": 1949.42, "high": 1957.25, "low": 1948.4, "close": 1952.76, "volume": 917.3063, "close_time": 1681966799999}, {"open_time": 1681966800000, "open": 1953.05, "high": 1959.28, "low": 1947.64, "close": 1953.43, "volume": 505.5114, "close_time": 1681970399999}, {"open_time": 1681970400000, "open": 1953.65, "high": 1964.31, "low": 1952.67, "close": 1953.43, "volume": 663.7277, "close_time": 1681973999999}, {"open_time": 1681974000000, "open": 1953.39, "high": 1955.05, "low": 1947.87, "close": 1948.83, "volume": 485.8423, "close_time": 1681977599999}, {"open_time": 1681977600000, "open": 1949.26, "high": 1958.48, "low": 1946.68, "close": 1950.35, "volume": 703.2177, "close_time": 1681981199999}, {"open_time": 1681981200000, "open": 1949.97, "high": 1962.03, "low": 1949.84, "close": 1956.27, "volume": 662.5463, "close_time": 1681984799999}, {"open_time": 1681984800000, "open": 1956.27, "high": 1961.6, "low": 1950.55, "close": 1953.31, "volume": 625.9789, "close_time": 1681988399999}, {"open_time": 1681988400000, "open": 1953.63, "high": 1954.64, "low": 1937.52, "close": 1939.89, "volume": 1217.068, "close_time": 1681991999999}, {"open_time": 1681992000000, "open": 1940.03, "high": 1975.54, "low": 1936.99, "close": 1971.85, "volume": 2831.3306, "close_time": 1681995599999}, {"open_time": 1681995600000, "open": 1972.3, "high": 1978.62, "low": 1963.96, "close": 1972.34, "volume": 1777.7388, "close_time": 1681999199999}, {"open_time": 1681999200000, "open": 1971.74, "high": 1982.25, "low": 1965.47, "close": 1968.46, "volume": 1320.0216, "close_time": 1682002799999}, {"open_time": 1682002800000, "open": 1968.56, "high": 1969.11, "low": 1942.15, "close": 1946.81, "volume": 1691.9992, "close_time": 1682006399999}, {"open_time": 1682006400000, "open": 1945.93, "high": 1954.56, "low": 1915.57, "close": 1937.9, "volume": 2701.9672, "close_time": 1682009999999}, {"open_time": 1682010000000, "open": 1938.14, "high": 1949.33, "low": 1931.39, "close": 1935.6, "volume": 1767.3969, "close_time": 1682013599999}, {"open_time": 1682013600000, "open": 1935.51, "high": 1944.43, "low": 1922.06, "close": 1933.32, "volume": 1844.6108, "close_time": 1682017199999}, {"open_time": 1682017200000, "open": 1933.31, "high": 1933.78, "low": 1916.55, "close": 1927.63, "volume": 1834.492, "close_time": 1682020799999}, {"open_time": 1682020800000, "open": 1927.41, "high": 1944.37, "low": 1923.33, "close": 1938.08, "volume": 1244.9432, "close_time": 1682024399999}, {"open_time": 1682024400000, "open": 1938.12, "high": 1945.23, "low": 1935.77, "close": 1942.74, "volume": 525.4578, "close_time": 1682027999999}, {"open_time": 1682028000000, "open": 1942.56, "high": 1955.18, "low": 1939.79, "close": 1943.58, "volume": 793.4517, "close_time": 1682031599999}, {"open_time": 1682031600000, "open": 1943.65, "high": 1948.32, "low": 1937.62, "close": 1943.18, "volume": 464.4342, "close_time": 1682035199999}, {"open_time": 1682035200000, "open": 1943.27, "high": 1956.75, "low": 1934.63, "close": 1947.71, "volume": 1214.9007, "close_time": 1682038799999}, {"open_time": 1682038800000, "open": 1948.27, "high": 1949.98, "low": 1939.79, "close": 1941.74, "volume": 613.827, "close_time": 1682042399999}, {"open_time": 1682042400000, "open": 1941.12, "high": 1945.31, "low": 1937.25, "close": 1945.02, "volume": 443.1696, "close_time": 1682045999999}, {"open_time": 1682046000000, "open": 1945.02, "high": 1949.73, "low": 1944.36, "close": 1946.03, "volume": 301.564, "close_time": 1682049599999}, {"open_time": 1682049600000, "open": 1946.03, "high": 1947.58, "low": 1937.96, "close": 1938.58, "volume": 297.961, "close_time": 1682053199999}, {"open_time": 1682053200000, "open": 1938.76, "high": 1940.17, "low": 1926.88, "close": 1927.74, "volume": 614.3012, "close_time": 1682056799999}, {"open_time": 1682056800000, "open": 1927.75, "high": 1933.15, "low": 1897.95, "close": 1907.62, "volume": 1867.4932, "close_time": 1682060399999}, {"open_time": 1682060400000, "open": 1907.8, "high": 1928.51, "low": 1905.16, "close": 1927.6, "volume": 1209.175, "close_time": 1682063999999}, {"open_time": 1682064000000, "open": 1927.95, "high": 1934.02, "low": 1916.77, "close": 1920.6, "volume": 604.6358, "close_time": 1682067599999}, {"open_time": 1682067600000, "open": 1920.8, "high": 1926.34, "low": 1916.31, "close": 1921.36, "volume": 434.3859, "close_time": 1682071199999}, {"open_time": 1682071200000, "open": 1921.02, "high": 1926.98, "low": 1909.13, "close": 1912.7, "volume": 615.0495, "close_time": 1682074799999}, {"open_time": 1682074800000, "open": 1913.13, "high": 1914.82, "low": 1902.79, "close": 1909.19, "volume": 832.4224, "close_time": 1682078399999}, {"open_time": 1682078400000, "open": 1909.21, "high": 1918.0, "low": 1892.1, "close": 1916.28, "volume": 2111.6911, "close_time": 1682081999999}, {"open_time": 1682082000000, "open": 1916.29, "high": 1923.43, "low": 1905.09, "close": 1907.65, "volume": 961.7731, "close_time": 1682085599999}, {"open_time": 1682085600000, "open": 1907.21, "high": 1918.09, "low": 1902.37, "close": 1907.52, "volume": 1133.2788, "close_time": 1682089199999}, {"open_time": 1682089200000, "open": 1907.83, "high": 1912.57, "low": 1898.74, "close": 1903.91, "volume": 1294.1139, "close_time": 1682092799999}, {"open_time": 1682092800000, "open": 1903.47, "high": 1908.71, "low": 1893.0, "close": 1899.86, "volume": 1651.7288, "close_time": 1682096399999}, {"open_time": 1682096400000, "open": 1899.82, "high": 1901.93, "low": 1872.21, "close": 1881.75, "volume": 1868.8315, "close_time": 1682099999999}, {"open_time": 1682100000000, "open": 1881.67, "high": 1891.06, "low": 1877.21, "close": 1880.17, "volume": 912.672, "close_time": 1682103599999}, {"open_time": 1682103600000, "open": 1879.98, "high": 1881.28, "low": 1836.74, "close": 1842.58, "volume": 2281.4478, "close_time": 1682107199999}, {"open_time": 1682107200000, "open": 1842.27, "high": 1849.55, "low": 1825.64, "close": 1837.78, "volume": 1818.8034, "close_time": 1682110799999}, {"open_time": 1682110800000, "open": 1837.76, "high": 1851.45, "low": 1831.93, "close": 1840.48, "volume": 687.9551, "close_time": 1682114399999}, {"open_time": 1682114400000, "open": 1840.59, "high": 1848.43, "low": 1833.45, "close": 1844.86, "volume": 721.2521, "close_time": 1682117999999}, {"open_time": 1682118000000, "open": 1844.86, "high": 1855.09, "low": 1844.01, "close": 1848.67, "volume": 682.9549, "close_time": 1682121599999}, {"open_time": 1682121600000, "open": 1848.96, "high": 1854.0, "low": 1846.28, "close": 1847.12, "volume": 347.4331, "close_time": 1682125199999}, {"open_time": 1682125200000, "open": 1847.67, "high": 1857.78, "low": 1845.99, "close": 1856.13, "volume": 438.9771, "close_time": 1682128799999}, {"open_time": 1682128800000, "open": 1856.17, "high": 1858.44, "low": 1851.41, "close": 1854.94, "volume": 335.7147, "close_time": 1682132399999}, {"open_time": 1682132400000, "open": 1854.51, "high": 1862.92, "low": 1852.9, "close": 1859.6, "volume": 494.9574, "close_time": 1682135999999}, {"open_time": 1682136000000, "open": 1859.89, "high": 1863.81, "low": 1857.03, "close": 1861.1, "volume": 334.6977, "close_time": 1682139599999}, {"open_time": 1682139600000, "open": 1860.97, "high": 1864.76, "low": 1858.59, "close": 1864.76, "volume": 284.3968, "close_time": 1682143199999}, {"open_time": 1682143200000, "open": 1864.95, "high": 1865.12, "low": 1852.73, "close": 1856.23, "volume": 489.9355, "close_time": 1682146799999}, {"open_time": 1682146800000, "open": 1856.23, "high": 1856.78, "low": 1848.08, "close": 1851.08, "volume": 392.7284, "close_time": 1682150399999}, {"open_time": 1682150400000, "open": 1851.11, "high": 1854.65, "low": 1845.67, "close": 1848.96, "volume": 439.7395, "close_time": 1682153999999}, {"open_time": 1682154000000, "open": 1849.39, "high": 1853.8, "low": 1848.81, "close": 1849.97, "volume": 278.5173, "close_time": 1682157599999}, {"open_time": 1682157600000, "open": 1849.97, "high": 1850.92, "low": 1842.32, "close": 1848.94, "volume": 427.3886, "close_time": 1682161199999}, {"open_time": 1682161200000, "open": 1848.87, "high": 1854.55, "low": 1847.94, "close": 1852.28, "volume": 236.1141, "close_time": 1682164799999}, {"open_time": 1682164800000, "open": 1852.31, "high": 1857.15, "low": 1851.48, "close": 1856.13, "volume": 320.5363, "close_time": 1682168399999}, {"open_time": 1682168400000, "open": 1856.13, "high": 1859.42, "low": 1845.96, "close": 1850.4, "volume": 365.4883, "close_time": 1682171999999}, {"open_time": 1682172000000, "open": 1850.34, "high": 1868.12, "low": 1848.99, "close": 1865.43, "volume": 779.263, "close_time": 1682175599999}, {"open_time": 1682175600000, "open": 1865.54, "high": 1872.03, "low": 1859.02, "close": 1866.67, "volume": 900.1479, "close_time": 1682179199999}, {"open_time": 1682179200000, "open": 1867.09, "high": 1883.12, "low": 1865.75, "close": 1874.86, "volume": 1041.4937, "close_time": 1682182799999}, {"open_time": 1682182800000, "open": 1875.3, "high": 1887.47, "low": 1874.07, "close": 1881.56, "volume": 594.0418, "close_time": 1682186399999}, {"open_time": 1682186400000, "open": 1881.72, "high": 1882.42, "low": 1871.11, "close": 1874.29, "volume": 374.8555, "close_time": 1682189999999}, {"open_time": 1682190000000, "open": 1874.47, "high": 1876.89, "low": 1871.08, "close": 1871.76, "volume": 343.4566, "close_time": 1682193599999}, {"open_time": 1682193600000, "open": 1872.35, "high": 1875.62, "low": 1869.07, "close": 1869.32, "volume": 358.0243, "close_time": 1682197199999}, {"open_time": 1682197200000, "open": 1869.06, "high": 1872.28, "low": 1863.0, "close": 1871.84, "volume": 291.3242, "close_time": 1682200799999}, {"open_time": 1682200800000, "open": 1871.34, "high": 1879.23, "low": 1870.43, "close": 1877.26, "volume": 938.9603, "close_time": 1682204399999}, {"open_time": 1682204400000, "open": 1877.12, "high": 1878.83, "low": 1873.59, "close": 1874.38, "volume": 445.3877, "close_time": 1682207999999}, {"open_time": 1682208000000, "open": 1874.45, "high": 1874.45, "low": 1848.09, "close": 1857.34, "volume": 976.4494, "close_time": 1682211599999}, {"open_time": 1682211600000, "open": 1857.2, "high": 1862.84, "low": 1850.76, "close": 1855.42, "volume": 566.5193, "close_time": 1682215199999}, {"open_time": 1682215200000, "open": 1855.58, "high": 1860.09, "low": 1851.79, "close": 1858.61, "volume": 411.6649, "close_time": 1682218799999}, {"open_time": 1682218800000, "open": 1858.42, "high": 1869.71, "low": 1857.83, "close": 1862.3, "volume": 546.3977, "close_time": 1682222399999}, {"open_time": 1682222400000, "open": 1862.06, "high": 1865.5, "low": 1860.9, "close": 1864.62, "volume": 185.2272, "close_time": 1682225999999}, {"open_time": 1682226000000, "open": 1864.62, "high": 1867.52, "low": 1859.66, "close": 1866.82, "volume": 266.7678, "close_time": 1682229599999}, {"open_time": 1682229600000, "open": 1866.85, "high": 1872.26, "low": 1864.96, "close": 1868.5, "volume": 318.2129, "close_time": 1682233199999}, {"open_time": 1682233200000, "open": 1868.59, "high": 1876.61, "low": 1864.28, "close": 1874.19, "volume": 382.4098, "close_time": 1682236799999}, {"open_time": 1682236800000, "open": 1874.33, "high": 1877.22, "low": 1870.36, "close": 1874.68, "volume": 449.3179, "close_time": 1682240399999}, {"open_time": 1682240400000, "open": 1874.75, "high": 1875.92, "low": 1868.41, "close": 1871.04, "volume": 229.7927, "close_time": 1682243999999}, {"open_time": 1682244000000, "open": 1871.04, "high": 1872.58, "low": 1863.35, "close": 1866.48, "volume": 343.3516, "close_time": 1682247599999}, {"open_time": 1682247600000, "open": 1866.75, "high": 1875.72, "low": 1864.4, "close": 1874.44, "volume": 328.7547, "close_time": 1682251199999}, {"open_time": 1682251200000, "open": 1874.93, "high": 1881.81, "low": 1872.81, "close": 1873.12, "volume": 529.7291, "close_time": 1682254799999}, {"open_time": 1682254800000, "open": 1873.27, "high": 1876.47, "low": 1869.72, "close": 1873.13, "volume": 321.3907, "close_time": 1682258399999}, {"open_time": 1682258400000, "open": 1873.51, "high": 1875.71, "low": 1860.06, "close": 1865.75, "volume": 557.4004, "close_time": 1682261999999}, {"open_time": 1682262000000, "open": 1865.44, "high": 1867.24, "low": 1853.13, "close": 1859.45, "volume": 1273.5098, "close_time": 1682265599999}, {"open_time": 1682265600000, "open": 1859.29, "high": 1872.32, "low": 1848.54, "close": 1865.7, "volume": 852.3606, "close_time": 1682269199999}, {"open_time": 1682269200000, "open": 1865.99, "high": 1867.94, "low": 1856.74, "close": 1858.9, "volume": 411.622, "close_time": 1682272799999}, {"open_time": 1682272800000, "open": 1858.26, "high": 1861.57, "low": 1837.57, "close": 1846.63, "volume": 1531.4538, "close_time": 1682276399999}, {"open_time": 1682276400000, "open": 1846.97, "high": 1852.36, "low": 1845.23, "close": 1846.64, "volume": 748.0913, "close_time": 1682279999999}, {"open_time": 1682280000000, "open": 1846.77, "high": 1852.1, "low": 1838.39, "close": 1848.77, "volume": 552.0158, "close_time": 1682283599999}, {"open_time": 1682283600000, "open": 1848.77, "high": 1858.5, "low": 1847.49, "close": 1854.74, "volume": 134.3588, "close_time": 1682287199999}, {"open_time": 1682287200000, "open": 1854.75, "high": 1868.13, "low": 1847.9, "close": 1861.88, "volume": 571.498, "close_time": 1682290799999}, {"open_time": 1682290800000, "open": 1861.88, "high": 1865.5, "low": 1859.14, "close": 1862.13, "volume": 360.5261, "close_time": 1682294399999}, {"open_time": 1682294400000, "open": 1862.18, "high": 1880.0, "low": 1850.22, "close": 1876.47, "volume": 652.2245, "close_time": 1682297999999}, {"open_time": 1682298000000, "open": 1877.56, "high": 1889.54, "low": 1869.67, "close": 1872.01, "volume": 768.3449, "close_time": 1682301599999}, {"open_time": 1682301600000, "open": 1872.49, "high": 1873.71, "low": 1864.36, "close": 1867.71, "volume": 354.3805, "close_time": 1682305199999}, {"open_time": 1682305200000, "open": 1867.71, "high": 1870.17, "low": 1859.85, "close": 1867.85, "volume": 322.8951, "close_time": 1682308799999}, {"open_time": 1682308800000, "open": 1868.29, "high": 1868.29, "low": 1861.27, "close": 1861.58, "volume": 245.7614, "close_time": 1682312399999}, {"open_time": 1682312400000, "open": 1861.32, "high": 1865.49, "low": 1855.68, "close": 1856.41, "volume": 302.2222, "close_time": 1682315999999}, {"open_time": 1682316000000, "open": 1856.5, "high": 1859.91, "low": 1841.99, "close": 1847.58, "volume": 524.7752, "close_time": 1682319599999}, {"open_time": 1682319600000, "open": 1847.42, "high": 1847.71, "low": 1827.07, "close": 1846.12, "volume": 1016.0144, "close_time": 1682323199999}, {"open_time": 1682323200000, "open": 1845.56, "high": 1852.64, "low": 1832.37, "close": 1835.61, "volume": 1025.6317, "close_time": 1682326799999}, {"open_time": 1682326800000, "open": 1835.25, "high": 1843.45, "low": 1834.84, "close": 1839.32, "volume": 615.2911, "close_time": 1682330399999}, {"open_time": 1682330400000, "open": 1839.52, "high": 1848.9, "low": 1839.32, "close": 1844.82, "volume": 435.6413, "close_time": 1682333999999}, {"open_time": 1682334000000, "open": 1844.96, "high": 1855.76, "low": 1844.51, "close": 1855.37, "volume": 513.6917, "close_time": 1682337599999}, {"open_time": 1682337600000, "open": 1855.68, "high": 1856.67, "low": 1847.06, "close": 1847.81, "volume": 370.871, "close_time": 1682341199999}, {"open_time": 1682341200000, "open": 1848.09, "high": 1871.8, "low": 1847.01, "close": 1865.1, "volume": 852.5799, "close_time": 1682344799999}, {"open_time": 1682344800000, "open": 1865.55, "high": 1876.09, "low": 1843.84, "close": 1855.54, "volume": 993.7997, "close_time": 1682348399999}, {"open_time": 1682348400000, "open": 1855.1, "high": 1855.43, "low": 1831.59, "close": 1834.31, "volume": 787.4474, "close_time": 1682351999999}, {"open_time": 1682352000000, "open": 1834.07, "high": 1842.36, "low": 1811.8, "close": 1814.97, "volume": 1346.1329, "close_time": 1682355599999}, {"open_time": 1682355600000, "open": 1813.64, "high": 1838.43, "low": 1806.89, "close": 1834.17, "volume": 1303.5064, "close_time": 1682359199999}, {"open_time": 1682359200000, "open": 1834.46, "high": 1847.01, "low": 1827.74, "close": 1831.27, "volume": 667.3916, "close_time": 1682362799999}, {"open_time": 1682362800000, "open": 1831.66, "high": 1834.52, "low": 1828.75, "close": 1831.43, "volume": 494.6171, "close_time": 1682366399999}, {"open_time": 1682366400000, "open": 1830.76, "high": 1844.31, "low": 1828.12, "close": 1839.3, "volume": 386.2569, "close_time": 1682369999999}, {"open_time": 1682370000000, "open": 1839.78, "high": 1839.84, "low": 1827.44, "close": 1832.98, "volume": 170.7532, "close_time": 1682373599999}, {"open_time": 1682373600000, "open": 1832.48, "high": 1842.57, "low": 1832.24, "close": 1838.84, "volume": 242.0228, "close_time": 1682377199999}, {"open_time": 1682377200000, "open": 1839.4, "high": 1845.33, "low": 1838.43, "close": 1842.14, "volume": 272.968, "close_time": 1682380799999}, {"open_time": 1682380800000, "open": 1842.14, "high": 1850.25, "low": 1838.39, "close": 1841.02, "volume": 545.4192, "close_time": 1682384399999}, {"open_time": 1682384400000, "open": 1841.1, "high": 1845.31, "low": 1832.99, "close": 1835.17, "volume": 401.5486, "close_time": 1682387999999}, {"open_time": 1682388000000, "open": 1835.68, "high": 1839.17, "low": 1831.33, "close": 1834.72, "volume": 363.2685, "close_time": 1682391599999}, {"open_time": 1682391600000, "open": 1834.87, "high": 1836.04, "low": 1827.39, "close": 1830.12, "volume": 294.9294, "close_time": 1682395199999}, {"open_time": 1682395200000, "open": 1830.28, "high": 1836.52, "low": 1827.99, "close": 1832.75, "volume": 228.9048, "close_time": 1682398799999}, {"open_time": 1682398800000, "open": 1832.89, "high": 1833.24, "low": 1822.13, "close": 1830.52, "volume": 432.0935, "close_time": 1682402399999}, {"open_time": 1682402400000, "open": 1830.7, "high": 1831.19, "low": 1823.1, "close": 1823.44, "volume": 256.8399, "close_time": 1682405999999}, {"open_time": 1682406000000, "open": 1823.46, "high": 1827.59, "low": 1812.62, "close": 1815.75, "volume": 782.6443, "close_time": 1682409599999}, {"open_time": 1682409600000, "open": 1815.32, "high": 1824.81, "low": 1806.03, "close": 1824.07, "volume": 913.2441, "close_time": 1682413199999}, {"open_time": 1682413200000, "open": 1824.07, "high": 1825.07, "low": 1812.4, "close": 1815.34, "volume": 424.0019, "close_time": 1682416799999}, {"open_time": 1682416800000, "open": 1814.8, "high": 1818.42, "low": 1813.16, "close": 1815.41, "volume": 394.8739, "close_time": 1682420399999}, {"open_time": 1682420400000, "open": 1815.41, "high": 1829.73, "low": 1813.86, "close": 1826.28, "volume": 811.1206, "close_time": 1682423999999}, {"open_time": 1682424000000, "open": 1826.27, "high": 1830.93, "low": 1821.63, "close": 1824.83, "volume": 440.2914, "close_time": 1682427599999}, {"open_time": 1682427600000, "open": 1824.89, "high": 1833.0, "low": 1818.66, "close": 1821.39, "volume": 860.2265, "close_time": 1682431199999}, {"open_time": 1682431200000, "open": 1821.36, "high": 1826.45, "low": 1802.38, "close": 1811.94, "volume": 1213.7643, "close_time": 1682434799999}, {"open_time": 1682434800000, "open": 1812.12, "high": 1823.16, "low": 1808.97, "close": 1814.67, "volume": 1015.7882, "close_time": 1682438399999}, {"open_time": 1682438400000, "open": 1814.67, "high": 1824.76, "low": 1812.38, "close": 1824.76, "volume": 605.9692, "close_time": 1682441999999}, {"open_time": 1682442000000, "open": 1824.76, "high": 1842.25, "low": 1816.27, "close": 1839.45, "volume": 890.2397, "close_time": 1682445599999}, {"open_time": 1682445600000, "open": 1839.29, "high": 1847.38, "low": 1833.0, "close": 1833.73, "volume": 733.8116, "close_time": 1682449199999}, {"open_time": 1682449200000, "open": 1833.59, "high": 1841.9, "low": 1829.2, "close": 1837.74, "volume": 416.4989, "close_time": 1682452799999}, {"open_time": 1682452800000, "open": 1837.96, "high": 1864.13, "low": 1837.22, "close": 1860.42, "volume": 853.4325, "close_time": 1682456399999}, {"open_time": 1682456400000, "open": 1860.7, "high": 1872.34, "low": 1860.7, "close": 1870.52, "volume": 525.4763, "close_time": 1682459999999}, {"open_time": 1682460000000, "open": 1871.47, "high": 1877.74, "low": 1866.0, "close": 1867.55, "volume": 399.5921, "close_time": 1682463599999}, {"open_time": 1682463600000, "open": 1867.73, "high": 1870.29, "low": 1863.65, "close": 1866.39, "volume": 243.6984, "close_time": 1682467199999}, {"open_time": 1682467200000, "open": 1866.39, "high": 1883.74, "low": 1863.83, "close": 1867.29, "volume": 906.5167, "close_time": 1682470799999}, {"open_time": 1682470800000, "open": 1867.42, "high": 1872.07, "low": 1862.27, "close": 1869.72, "volume": 422.6959, "close_time": 1682474399999}, {"open_time": 1682474400000, "open": 1869.72, "high": 1871.79, "low": 1866.89, "close": 1869.03, "volume": 208.8902, "close_time": 1682477999999}, {"open_time": 1682478000000, "open": 1869.03, "high": 1872.73, "low": 1862.15, "close": 1862.76, "volume": 299.4826, "close_time": 1682481599999}, {"open_time": 1682481600000, "open": 1863.19, "high": 1869.13, "low": 1863.19, "close": 1864.82, "volume": 270.0168, "close_time": 1682485199999}, {"open_time": 1682485200000, "open": 1865.14, "high": 1870.56, "low": 1865.14, "close": 1869.22, "volume": 203.757, "close_time": 1682488799999}, {"open_time": 1682488800000, "open": 1869.11, "high": 1877.71, "low": 1863.81, "close": 1866.13, "volume": 427.4889, "close_time": 1682492399999}, {"open_time": 1682492400000, "open": 1866.08, "high": 1866.82, "low": 1858.76, "close": 1861.97, "volume": 407.2827, "close_time": 1682495999999}, {"open_time": 1682496000000, "open": 1862.1, "high": 1880.13, "low": 1861.54, "close": 1877.18, "volume": 703.1564, "close_time": 1682499599999}, {"open_time": 1682499600000, "open": 1877.26, "high": 1898.5, "low": 1873.61, "close": 1896.26, "volume": 1153.8508, "close_time": 1682503199999}, {"open_time": 1682503200000, "open": 1896.58, "high": 1919.73, "low": 1892.33, "close": 1915.72, "volume": 1616.8426, "close_time": 1682506799999}, {"open_time": 1682506800000, "open": 1916.21, "high": 1920.25, "low": 1909.38, "close": 1914.29, "volume": 811.4841, "close_time": 1682510399999}, {"open_time": 1682510400000, "open": 1914.23, "high": 1964.31, "low": 1914.21, "close": 1960.96, "volume": 1703.263, "close_time": 1682513999999}, {"open_time": 1682514000000, "open": 1961.19, "high": 1963.44, "low": 1943.96, "close": 1954.19, "volume": 1209.2967, "close_time": 1682517599999}, {"open_time": 1682517600000, "open": 1954.38, "high": 1955.56, "low": 1934.01, "close": 1946.0, "volume": 833.7262, "close_time": 1682521199999}, {"open_time": 1682521200000, "open": 1946.3, "high": 1954.64, "low": 1944.98, "close": 1953.98, "volume": 687.8473, "close_time": 1682524799999}, {"open_time": 1682524800000, "open": 1953.66, "high": 1958.21, "low": 1946.34, "close": 1953.42, "volume": 728.98, "close_time": 1682528399999}, {"open_time": 1682528400000, "open": 1954.56, "high": 1958.45, "low": 1945.07, "close": 1947.76, "volume": 639.569, "close_time": 1682531999999}, {"open_time": 1682532000000, "open": 1947.63, "high": 1950.77, "low": 1943.92, "close": 1945.96, "volume": 475.5894, "close_time": 1682535599999}, {"open_time": 1682535600000, "open": 1946.45, "high": 1946.67, "low": 1818.43, "close": 1828.97, "volume": 3685.6547, "close_time": 1682539199999}, {"open_time": 1682539200000, "open": 1828.25, "high": 1867.23, "low": 1785.74, "close": 1866.24, "volume": 3368.2974, "close_time": 1682542799999}, {"open_time": 1682542800000, "open": 1866.48, "high": 1882.25, "low": 1848.27, "close": 1878.44, "volume": 771.2859, "close_time": 1682546399999}, {"open_time": 1682546400000, "open": 1875.86, "high": 1880.13, "low": 1856.58, "close": 1864.9, "volume": 761.6455, "close_time": 1682549999999}, {"open_time": 1682550000000, "open": 1865.26, "high": 1873.55, "low": 1860.36, "close": 1866.05, "volume": 516.7447, "close_time": 1682553599999}, {"open_time": 1682553600000, "open": 1866.42, "high": 1939.42, "low": 1861.59, "close": 1920.35, "volume": 1852.2538, "close_time": 1682557199999}, {"open_time": 1682557200000, "open": 1920.08, "high": 1930.24, "low": 1889.53, "close": 1891.02, "volume": 2225.0375, "close_time": 1682560799999}, {"open_time": 1682560800000, "open": 1891.02, "high": 1911.59, "low": 1891.02, "close": 1909.19, "volume": 817.7209, "close_time": 1682564399999}, {"open_time": 1682564400000, "open": 1908.99, "high": 1909.5, "low": 1895.23, "close": 1898.3, "volume": 580.7418, "close_time": 1682567999999}, {"open_time": 1682568000000, "open": 1898.19, "high": 1913.23, "low": 1895.86, "close": 1910.61, "volume": 398.5026, "close_time": 1682571599999}, {"open_time": 1682571600000, "open": 1910.74, "high": 1918.75, "low": 1906.88, "close": 1907.53, "volume": 537.5758, "close_time": 1682575199999}, {"open_time": 1682575200000, "open": 1907.58, "high": 1908.44, "low": 1871.86, "close": 1882.08, "volume": 1248.3716, "close_time": 1682578799999}, {"open_time": 1682578800000, "open": 1882.0, "high": 1889.1, "low": 1874.75, "close": 1884.86, "volume": 776.0189, "close_time": 1682582399999}, {"open_time": 1682582400000, "open": 1885.2, "high": 1894.32, "low": 1876.09, "close": 1883.14, "volume": 817.167, "close_time": 1682585999999}, {"open_time": 1682586000000, "open": 1883.13, "high": 1889.02, "low": 1880.36, "close": 1882.41, "volume": 454.0366, "close_time": 1682589599999}, {"open_time": 1682589600000, "open": 1881.77, "high": 1888.19, "low": 1877.3, "close": 1884.43, "volume": 474.0316, "close_time": 1682593199999}, {"open_time": 1682593200000, "open": 1884.8, "high": 1893.35, "low": 1875.59, "close": 1880.64, "volume": 684.0975, "close_time": 1682596799999}, {"open_time": 1682596800000, "open": 1880.53, "high": 1888.04, "low": 1861.69, "close": 1875.95, "volume": 1225.2721, "close_time": 1682600399999}, {"open_time": 1682600400000, "open": 1876.34, "high": 1885.75, "low": 1876.04, "close": 1884.29, "volume": 1163.2271, "close_time": 1682603999999}, {"open_time": 1682604000000, "open": 1884.97, "high": 1897.69, "low": 1882.48, "close": 1884.94, "volume": 911.8002, "close_time": 1682607599999}, {"open_time": 1682607600000, "open": 1885.19, "high": 1916.25, "low": 1879.79, "close": 1899.62, "volume": 1795.8808, "close_time": 1682611199999}, {"open_time": 1682611200000, "open": 1900.34, "high": 1904.54, "low": 1890.41, "close": 1899.5, "volume": 884.1335, "close_time": 1682614799999}, {"open_time": 1682614800000, "open": 1900.04, "high": 1913.95, "low": 1896.68, "close": 1904.01, "volume": 924.3186, "close_time": 1682618399999}, {"open_time": 1682618400000, "open": 1904.1, "high": 1937.98, "low": 1902.18, "close": 1927.25, "volume": 1417.8797, "close_time": 1682621999999}, {"open_time": 1682622000000, "open": 1927.97, "high": 1930.93, "low": 1911.19, "close": 1922.41, "volume": 1178.4638, "close_time": 1682625599999}, {"open_time": 1682625600000, "open": 1921.81, "high": 1929.79, "low": 1910.41, "close": 1919.24, "volume": 690.7414, "close_time": 1682629199999}, {"open_time": 1682629200000, "open": 1918.16, "high": 1925.12, "low": 1913.59, "close": 1915.65, "volume": 424.0614, "close_time": 1682632799999}, {"open_time": 1682632800000, "open": 1915.13, "high": 1916.62, "low": 1893.51, "close": 1904.91, "volume": 751.2172, "close_time": 1682636399999}, {"open_time": 1682636400000, "open": 1904.96, "high": 1912.88, "low": 1904.11, "close": 1908.54, "volume": 448.936, "close_time": 1682639999999}, {"open_time": 1682640000000, "open": 1908.67, "high": 1914.05, "low": 1902.74, "close": 1913.22, "volume": 568.2816, "close_time": 1682643599999}, {"open_time": 1682643600000, "open": 1913.6, "high": 1914.77, "low": 1903.0, "close": 1910.41, "volume": 462.3114, "close_time": 1682647199999}, {"open_time": 1682647200000, "open": 1910.17, "high": 1912.5, "low": 1903.74, "close": 1905.78, "volume": 305.0177, "close_time": 1682650799999}, {"open_time": 1682650800000, "open": 1905.67, "high": 1906.79, "low": 1902.04, "close": 1905.47, "volume": 214.5031, "close_time": 1682654399999}, {"open_time": 1682654400000, "open": 1905.09, "high": 1917.39, "low": 1904.32, "close": 1913.64, "volume": 349.7945, "close_time": 1682657999999}, {"open_time": 1682658000000, "open": 1914.05, "high": 1922.19, "low": 1911.16, "close": 1914.89, "volume": 320.8226, "close_time": 1682661599999}, {"open_time": 1682661600000, "open": 1914.85, "high": 1917.68, "low": 1909.33, "close": 1915.42, "volume": 300.5701, "close_time": 1682665199999}, {"open_time": 1682665200000, "open": 1915.7, "high": 1923.73, "low": 1915.0, "close": 1919.22, "volume": 368.5565, "close_time": 1682668799999}, {"open_time": 1682668800000, "open": 1919.46, "high": 1919.46, "low": 1903.65, "close": 1909.35, "volume": 459.6979, "close_time": 1682672399999}, {"open_time": 1682672400000, "open": 1909.56, "high": 1910.88, "low": 1902.36, "close": 1906.64, "volume": 297.8909, "close_time": 1682675999999}, {"open_time": 1682676000000, "open": 1906.56, "high": 1915.36, "low": 1905.67, "close": 1910.54, "volume": 363.2989, "close_time": 1682679599999}, {"open_time": 1682679600000, "open": 1910.53, "high": 1912.99, "low": 1897.98, "close": 1902.39, "volume": 546.2848, "close_time": 1682683199999}, {"open_time": 1682683200000, "open": 1901.91, "high": 1914.97, "low": 1896.44, "close": 1899.14, "volume": 853.5398, "close_time": 1682686799999}, {"open_time": 1682686800000, "open": 1898.77, "high": 1905.64, "low": 1881.1, "close": 1888.49, "volume": 962.1037, "close_time": 1682690399999}, {"open_time": 1682690400000, "open": 1888.69, "high": 1900.61, "low": 1884.66, "close": 1888.1, "volume": 932.0642, "close_time": 1682693999999}, {"open_time": 1682694000000, "open": 1888.1, "high": 1888.1, "low": 1874.65, "close": 1886.46, "volume": 1092.4033, "close_time": 1682697599999}, {"open_time": 1682697600000, "open": 1886.8, "high": 1894.04, "low": 1883.13, "close": 1893.1, "volume": 569.23, "close_time": 1682701199999}, {"open_time": 1682701200000, "open": 1892.71, "high": 1893.88, "low": 1884.29, "close": 1890.78, "volume": 381.7123, "close_time": 1682704799999}, {"open_time": 1682704800000, "open": 1891.18, "high": 1894.17, "low": 1884.42, "close": 1893.79, "volume": 452.7108, "close_time": 1682708399999}, {"open_time": 1682708400000, "open": 1893.79, "high": 1904.42, "low": 1891.46, "close": 1892.41, "volume": 539.3549, "close_time": 1682711999999}, {"open_time": 1682712000000, "open": 1892.6, "high": 1897.57, "low": 1890.92, "close": 1895.76, "volume": 269.8654, "close_time": 1682715599999}, {"open_time": 1682715600000, "open": 1896.44, "high": 1897.73, "low": 1893.13, "close": 1893.95, "volume": 134.5822, "close_time": 1682719199999}, {"open_time": 1682719200000, "open": 1894.46, "high": 1900.82, "low": 1893.35, "close": 1893.95, "volume": 367.0729, "close_time": 1682722799999}, {"open_time": 1682722800000, "open": 1894.2, "high": 1896.49, "low": 1886.79, "close": 1891.13, "volume": 349.6513, "close_time": 1682726399999}, {"open_time": 1682726400000, "open": 1891.18, "high": 1892.88, "low": 1886.09, "close": 1888.41, "volume": 329.8848, "close_time": 1682729999999}, {"open_time": 1682730000000, "open": 1888.74, "high": 1893.0, "low": 1886.13, "close": 1890.63, "volume": 149.1916, "close_time": 1682733599999}, {"open_time": 1682733600000, "open": 1891.08, "high": 1898.16, "low": 1891.05, "close": 1896.68, "volume": 216.2019, "close_time": 1682737199999}, {"open_time": 1682737200000, "open": 1896.55, "high": 1898.46, "low": 1895.16, "close": 1896.05, "volume": 115.5936, "close_time": 1682740799999}, {"open_time": 1682740800000, "open": 1896.41, "high": 1904.63, "low": 1896.25, "close": 1901.68, "volume": 171.3584, "close_time": 1682744399999}, {"open_time": 1682744400000, "open": 1902.13, "high": 1904.58, "low": 1898.23, "close": 1898.75, "volume": 137.2999, "close_time": 1682747999999}, {"open_time": 1682748000000, "open": 1899.34, "high": 1902.91, "low": 1897.0, "close": 1898.82, "volume": 155.735, "close_time": 1682751599999}, {"open_time": 1682751600000, "open": 1898.87, "high": 1904.14, "low": 1898.87, "close": 1902.1, "volume": 266.355, "close_time": 1682755199999}, {"open_time": 1682755200000, "open": 1901.66, "high": 1903.97, "low": 1897.48, "close": 1900.29, "volume": 179.9753, "close_time": 1682758799999}, {"open_time": 1682758800000, "open": 1900.37, "high": 1902.59, "low": 1898.09, "close": 1900.67, "volume": 146.8702, "close_time": 1682762399999}, {"open_time": 1682762400000, "open": 1900.95, "high": 1901.25, "low": 1893.95, "close": 1896.8, "volume": 246.9003, "close_time": 1682765999999}, {"open_time": 1682766000000, "open": 1896.74, "high": 1898.39, "low": 1893.33, "close": 1898.17, "volume": 208.8262, "close_time": 1682769599999}, {"open_time": 1682769600000, "open": 1898.55, "high": 1899.96, "low": 1896.71, "close": 1896.77, "volume": 180.5042, "close_time": 1682773199999}, {"open_time": 1682773200000, "open": 1896.69, "high": 1916.03, "low": 1896.34, "close": 1912.29, "volume": 601.3647, "close_time": 1682776799999}, {"open_time": 1682776800000, "open": 1912.77, "high": 1917.62, "low": 1909.11, "close": 1910.32, "volume": 406.8625, "close_time": 1682780399999}, {"open_time": 1682780400000, "open": 1911.02, "high": 1913.4, "low": 1903.73, "close": 1905.81, "volume": 335.5223, "close_time": 1682783999999}, {"open_time": 1682784000000, "open": 1905.34, "high": 1907.65, "low": 1902.86, "close": 1906.12, "volume": 204.9122, "close_time": 1682787599999}, {"open_time": 1682787600000, "open": 1905.68, "high": 1906.35, "low": 1883.72, "close": 1894.77, "volume": 535.8749, "close_time": 1682791199999}, {"open_time": 1682791200000, "open": 1894.77, "high": 1900.18, "low": 1893.01, "close": 1897.6, "volume": 263.5498, "close_time": 1682794799999}, {"open_time": 1682794800000, "open": 1897.48, "high": 1906.85, "low": 1896.27, "close": 1903.4, "volume": 303.2013, "close_time": 1682798399999}, {"open_time": 1682798400000, "open": 1903.4, "high": 1906.63, "low": 1901.42, "close": 1902.74, "volume": 185.7201, "close_time": 1682801999999}, {"open_time": 1682802000000, "open": 1903.38, "high": 1906.13, "low": 1900.35, "close": 1904.25, "volume": 150.3832, "close_time": 1682805599999}, {"open_time": 1682805600000, "open": 1904.81, "high": 1905.61, "low": 1901.26, "close": 1903.87, "volume": 228.5477, "close_time": 1682809199999}, {"open_time": 1682809200000, "open": 1902.95, "high": 1909.39, "low": 1897.7, "close": 1907.45, "volume": 320.7908, "close_time": 1682812799999}, {"open_time": 1682812800000, "open": 1907.83, "high": 1907.83, "low": 1897.72, "close": 1899.14, "volume": 260.1461, "close_time": 1682816399999}, {"open_time": 1682816400000, "open": 1899.3, "high": 1901.33, "low": 1893.47, "close": 1894.55, "volume": 212.7371, "close_time": 1682819999999}, {"open_time": 1682820000000, "open": 1893.88, "high": 1899.11, "low": 1893.12, "close": 1898.31, "volume": 168.9914, "close_time": 1682823599999}, {"open_time": 1682823600000, "open": 1898.29, "high": 1898.7, "low": 1892.9, "close": 1896.35, "volume": 119.5908, "close_time": 1682827199999}, {"open_time": 1682827200000, "open": 1896.06, "high": 1899.3, "low": 1893.37, "close": 1897.99, "volume": 140.0738, "close_time": 1682830799999}, {"open_time": 1682830800000, "open": 1897.27, "high": 1903.99, "low": 1896.06, "close": 1903.39, "volume": 187.6482, "close_time": 1682834399999}, {"open_time": 1682834400000, "open": 1903.82, "high": 1905.54, "low": 1901.8, "close": 1903.41, "volume": 116.764, "close_time": 1682837999999}, {"open_time": 1682838000000, "open": 1903.67, "high": 1904.3, "low": 1901.76, "close": 1903.27, "volume": 132.1512, "close_time": 1682841599999}, {"open_time": 1682841600000, "open": 1903.28, "high": 1908.48, "low": 1901.33, "close": 1904.24, "volume": 174.3497, "close_time": 1682845199999}, {"open_time": 1682845200000, "open": 1903.59, "high": 1904.68, "low": 1900.31, "close": 1904.0, "volume": 169.3659, "close_time": 1682848799999}, {"open_time": 1682848800000, "open": 1904.25, "high": 1913.0, "low": 1900.61, "close": 1903.75, "volume": 417.1317, "close_time": 1682852399999}, {"open_time": 1682852400000, "open": 1904.15, "high": 1907.14, "low": 1899.41, "close": 1900.47, "volume": 286.6797, "close_time": 1682855999999}, {"open_time": 1682856000000, "open": 1900.65, "high": 1903.04, "low": 1897.65, "close": 1900.7, "volume": 208.5329, "close_time": 1682859599999}, {"open_time": 1682859600000, "open": 1900.21, "high": 1908.14, "low": 1899.86, "close": 1905.28, "volume": 292.6518, "close_time": 1682863199999}, {"open_time": 1682863200000, "open": 1905.19, "high": 1910.82, "low": 1901.71, "close": 1909.14, "volume": 254.7879, "close_time": 1682866799999}, {"open_time": 1682866800000, "open": 1908.9, "high": 1939.32, "low": 1908.85, "close": 1920.13, "volume": 1559.1872, "close_time": 1682870399999}, {"open_time": 1682870400000, "open": 1920.66, "high": 1934.79, "low": 1919.1, "close": 1924.62, "volume": 995.3417, "close_time": 1682873999999}, {"open_time": 1682874000000, "open": 1925.08, "high": 1930.75, "low": 1921.7, "close": 1921.94, "volume": 331.4161, "close_time": 1682877599999}, {"open_time": 1682877600000, "open": 1922.09, "high": 1923.57, "low": 1913.7, "close": 1917.92, "volume": 407.995, "close_time": 1682881199999}, {"open_time": 1682881200000, "open": 1917.62, "high": 1919.58, "low": 1893.59, "close": 1904.86, "volume": 1217.1006, "close_time": 1682884799999}, {"open_time": 1682884800000, "open": 1904.69, "high": 1904.69, "low": 1879.28, "close": 1892.02, "volume": 1282.1463, "close_time": 1682888399999}, {"open_time": 1682888400000, "open": 1891.83, "high": 1897.36, "low": 1890.26, "close": 1894.36, "volume": 225.7552, "close_time": 1682891999999}, {"open_time": 1682892000000, "open": 1893.88, "high": 1895.98, "low": 1890.2, "close": 1892.84, "volume": 257.9738, "close_time": 1682895599999}, {"open_time": 1682895600000, "open": 1892.4, "high": 1893.23, "low": 1866.51, "close": 1870.03, "volume": 628.5809, "close_time": 1682899199999}, {"open_time": 1682899200000, "open": 1870.43, "high": 1886.32, "low": 1869.0, "close": 1885.01, "volume": 567.5451, "close_time": 1682902799999}, {"open_time": 1682902800000, "open": 1885.09, "high": 1885.67, "low": 1823.35, "close": 1836.33, "volume": 1192.4125, "close_time": 1682906399999}, {"open_time": 1682906400000, "open": 1835.59, "high": 1847.41, "low": 1833.67, "close": 1843.88, "volume": 623.191, "close_time": 1682909999999}, {"open_time": 1682910000000, "open": 1844.23, "high": 1847.24, "low": 1841.55, "close": 1846.71, "volume": 289.7781, "close_time": 1682913599999}, {"open_time": 1682913600000, "open": 1846.22, "high": 1847.7, "low": 1842.37, "close": 1847.65, "volume": 367.7379, "close_time": 1682917199999}, {"open_time": 1682917200000, "open": 1847.31, "high": 1851.1, "low": 1834.49, "close": 1846.99, "volume": 542.1731, "close_time": 1682920799999}, {"open_time": 1682920800000, "open": 1846.36, "high": 1849.55, "low": 1843.34, "close": 1849.4, "volume": 161.9024, "close_time": 1682924399999}, {"open_time": 1682924400000, "open": 1848.66, "high": 1854.42, "low": 1848.04, "close": 1849.41, "volume": 236.3533, "close_time": 1682927999999}, {"open_time": 1682928000000, "open": 1849.81, "high": 1849.81, "low": 1844.31, "close": 1847.9, "volume": 323.1444, "close_time": 1682931599999}, {"open_time": 1682931600000, "open": 1848.17, "high": 1853.95, "low": 1844.44, "close": 1847.02, "volume": 193.7079, "close_time": 1682935199999}, {"open_time": 1682935200000, "open": 1847.51, "high": 1848.7, "low": 1844.14, "close": 1845.71, "volume": 143.1783, "close_time": 1682938799999}, {"open_time": 1682938800000, "open": 1845.8, "high": 1847.97, "low": 1841.55, "close": 1845.5, "volume": 348.439, "close_time": 1682942399999}, {"open_time": 1682942400000, "open": 1844.68, "high": 1852.09, "low": 1841.83, "close": 1849.96, "volume": 449.3948, "close_time": 1682945999999}, {"open_time": 1682946000000, "open": 1849.7, "high": 1850.7, "low": 1838.58, "close": 1841.22, "volume": 461.1528, "close_time": 1682949599999}, {"open_time": 1682949600000, "open": 1841.21, "high": 1848.44, "low": 1831.42, "close": 1843.15, "volume": 1138.0661, "close_time": 1682953199999}, {"open_time": 1682953200000, "open": 1843.73, "high": 1843.91, "low": 1826.92, "close": 1833.42, "volume": 1471.3868, "close_time": 1682956799999}, {"open_time": 1682956800000, "open": 1833.67, "high": 1840.92, "low": 1821.57, "close": 1839.88, "volume": 1283.9625, "close_time": 1682960399999}, {"open_time": 1682960400000, "open": 1839.96, "high": 1842.2, "low": 1832.68, "close": 1839.57, "volume": 301.7323, "close_time": 1682963999999}, {"open_time": 1682964000000, "open": 1839.49, "high": 1840.1, "low": 1830.28, "close": 1832.67, "volume": 348.1019, "close_time": 1682967599999}, {"open_time": 1682967600000, "open": 1832.39, "high": 1833.11, "low": 1807.78, "close": 1813.1, "volume": 1548.7507, "close_time": 1682971199999}, {"open_time": 1682971200000, "open": 1812.21, "high": 1822.24, "low": 1807.47, "close": 1807.9, "volume": 756.4334, "close_time": 1682974799999}, {"open_time": 1682974800000, "open": 1807.29, "high": 1829.08, "low": 1806.21, "close": 1824.64, "volume": 324.6046, "close_time": 1682978399999}, {"open_time": 1682978400000, "open": 1824.03, "high": 1833.71, "low": 1821.01, "close": 1826.25, "volume": 311.5371, "close_time": 1682981999999}, {"open_time": 1682982000000, "open": 1826.25, "high": 1832.52, "low": 1825.67, "close": 1830.8, "volume": 237.6072, "close_time": 1682985599999}, {"open_time": 1682985600000, "open": 1830.98, "high": 1837.3, "low": 1826.47, "close": 1833.02, "volume": 340.3052, "close_time": 1682989199999}, {"open_time": 1682989200000, "open": 1833.02, "high": 1834.59, "low": 1823.59, "close": 1825.93, "volume": 389.2419, "close_time": 1682992799999}, {"open_time": 1682992800000, "open": 1826.51, "high": 1829.97, "low": 1822.75, "close": 1828.93, "volume": 273.2936, "close_time": 1682996399999}, {"open_time": 1682996400000, "open": 1828.59, "high": 1830.89, "low": 1823.72, "close": 1830.68, "volume": 217.4402, "close_time": 1682999999999}, {"open_time": 1683000000000, "open": 1830.67, "high": 1831.87, "low": 1824.79, "close": 1825.48, "volume": 145.5535, "close_time": 1683003599999}, {"open_time": 1683003600000, "open": 1825.35, "high": 1830.21, "low": 1823.72, "close": 1828.98, "volume": 172.5511, "close_time": 1683007199999}, {"open_time": 1683007200000, "open": 1829.19, "high": 1830.7, "low": 1826.48, "close": 1828.56, "volume": 113.8475, "close_time": 1683010799999}, {"open_time": 1683010800000, "open": 1828.33, "high": 1841.31, "low": 1828.11, "close": 1835.57, "volume": 308.2384, "close_time": 1683014399999}, {"open_time": 1683014400000, "open": 1835.9, "high": 1839.69, "low": 1830.17, "close": 1831.72, "volume": 212.089, "close_time": 1683017999999}, {"open_time": 1683018000000, "open": 1833.09, "high": 1833.09, "low": 1825.92, "close": 1828.31, "volume": 238.1291, "close_time": 1683021599999}, {"open_time": 1683021600000, "open": 1828.06, "high": 1831.73, "low": 1826.99, "close": 1829.31, "volume": 206.4885, "close_time": 1683025199999}, {"open_time": 1683025200000, "open": 1829.53, "high": 1834.35, "low": 1828.5, "close": 1833.6, "volume": 236.3073, "close_time": 1683028799999}, {"open_time": 1683028800000, "open": 1834.05, "high": 1840.03, "low": 1828.35, "close": 1832.2, "volume": 405.2145, "close_time": 1683032399999}, {"open_time": 1683032400000, "open": 1832.33, "high": 1835.77, "low": 1824.94, "close": 1829.01, "volume": 414.6125, "close_time": 1683035999999}, {"open_time": 1683036000000, "open": 1829.34, "high": 1866.32, "low": 1825.04, "close": 1851.84, "volume": 1656.7697, "close_time": 1683039599999}, {"open_time": 1683039600000, "open": 1851.91, "high": 1868.96, "low": 1844.5, "close": 1858.71, "volume": 1060.5128, "close_time": 1683043199999}, {"open_time": 1683043200000, "open": 1858.35, "high": 1862.71, "low": 1853.01, "close": 1854.49, "volume": 395.515, "close_time": 1683046799999}, {"open_time": 1683046800000, "open": 1855.34, "high": 1862.24, "low": 1853.1, "close": 1860.67, "volume": 227.0345, "close_time": 1683050399999}, {"open_time": 1683050400000, "open": 1860.88, "high": 1876.0, "low": 1857.19, "close": 1870.46, "volume": 332.4601, "close_time": 1683053999999}, {"open_time": 1683054000000, "open": 1871.0, "high": 1881.25, "low": 1866.76, "close": 1868.21, "volume": 441.4435, "close_time": 1683057599999}, {"open_time": 1683057600000, "open": 1868.59, "high": 1875.55, "low": 1867.24, "close": 1869.38, "volume": 254.2228, "close_time": 1683061199999}, {"open_time": 1683061200000, "open": 1869.33, "high": 1873.81, "low": 1867.98, "close": 1871.28, "volume": 53.9977, "close_time": 1683064799999}, {"open_time": 1683064800000, "open": 1871.73, "high": 1876.96, "low": 1871.28, "close": 1873.67, "volume": 217.9545, "close_time": 1683068399999}, {"open_time": 1683068400000, "open": 1874.51, "high": 1876.53, "low": 1867.83, "close": 1870.25, "volume": 112.7465, "close_time": 1683071999999}, {"open_time": 1683072000000, "open": 1870.46, "high": 1870.96, "low": 1858.39, "close": 1859.91, "volume": 240.4179, "close_time": 1683075599999}, {"open_time": 1683075600000, "open": 1860.28, "high": 1865.51, "low": 1859.87, "close": 1863.67, "volume": 157.9422, "close_time": 1683079199999}, {"open_time": 1683079200000, "open": 1864.04, "high": 1864.18, "low": 1853.58, "close": 1861.63, "volume": 181.9131, "close_time": 1683082799999}, {"open_time": 1683082800000, "open": 1861.04, "high": 1864.46, "low": 1858.0, "close": 1862.86, "volume": 89.826, "close_time": 1683086399999}, {"open_time": 1683086400000, "open": 1862.94, "high": 1863.23, "low": 1857.34, "close": 1863.1, "volume": 149.8177, "close_time": 1683089999999}, {"open_time": 1683090000000, "open": 1863.1, "high": 1863.22, "low": 1859.01, "close": 1860.59, "volume": 68.3982, "close_time": 1683093599999}, {"open_time": 1683093600000, "open": 1860.58, "high": 1869.72, "low": 1857.83, "close": 1866.22, "volume": 244.115, "close_time": 1683097199999}, {"open_time": 1683097200000, "open": 1866.63, "high": 1868.35, "low": 1864.18, "close": 1865.43, "volume": 119.5649, "close_time": 1683100799999}, {"open_time": 1683100800000, "open": 1865.52, "high": 1872.4, "low": 1860.91, "close": 1868.39, "volume": 239.1288, "close_time": 1683104399999}, {"open_time": 1683104400000, "open": 1868.67, "high": 1869.41, "low": 1864.99, "close": 1868.21, "volume": 87.4113, "close_time": 1683107999999}, {"open_time": 1683108000000, "open": 1868.08, "high": 1869.73, "low": 1864.51, "close": 1865.12, "volume": 171.4707, "close_time": 1683111599999}, {"open_time": 1683111600000, "open": 1864.63, "high": 1867.57, "low": 1858.22, "close": 1859.63, "volume": 217.6351, "close_time": 1683115199999}, {"open_time": 1683115200000, "open": 1858.91, "high": 1862.62, "low": 1845.98, "close": 1850.19, "volume": 577.4319, "close_time": 1683118799999}, {"open_time": 1683118800000, "open": 1849.54, "high": 1858.91, "low": 1842.9, "close": 1857.34, "volume": 563.7319, "close_time": 1683122399999}, {"open_time": 1683122400000, "open": 1857.15, "high": 1857.76, "low": 1845.73, "close": 1848.18, "volume": 548.7324, "close_time": 1683125999999}, {"open_time": 1683126000000, "open": 1847.59, "high": 1854.58, "low": 1844.3, "close": 1853.01, "volume": 338.9214, "close_time": 1683129599999}, {"open_time": 1683129600000, "open": 1853.54, "high": 1866.11, "low": 1850.85, "close": 1864.88, "volume": 355.3133, "close_time": 1683133199999}, {"open_time": 1683133200000, "open": 1864.77, "high": 1887.74, "low": 1860.44, "close": 1874.85, "volume": 837.4323, "close_time": 1683136799999}, {"open_time": 1683136800000, "open": 1875.57, "high": 1894.34, "low": 1866.92, "close": 1884.88, "volume": 2189.4776, "close_time": 1683140399999}, {"open_time": 1683140400000, "open": 1885.2, "high": 1893.02, "low": 1867.07, "close": 1867.71, "volume": 983.451, "close_time": 1683143999999}, {"open_time": 1683144000000, "open": 1867.83, "high": 1878.11, "low": 1858.06, "close": 1873.21, "volume": 355.7025, "close_time": 1683147599999}, {"open_time": 1683147600000, "open": 1873.15, "high": 1898.54, "low": 1873.15, "close": 1890.06, "volume": 411.4086, "close_time": 1683151199999}, {"open_time": 1683151200000, "open": 1889.49, "high": 1916.02, "low": 1889.49, "close": 1906.61, "volume": 696.5227, "close_time": 1683154799999}, {"open_time": 1683154800000, "open": 1907.05, "high": 1908.77, "low": 1898.88, "close": 1905.3, "volume": 219.1925, "close_time": 1683158399999}, {"open_time": 1683158400000, "open": 1905.04, "high": 1906.46, "low": 1895.84, "close": 1901.77, "volume": 341.8457, "close_time": 1683161999999}, {"open_time": 1683162000000, "open": 1902.33, "high": 1903.96, "low": 1897.28, "close": 1901.98, "volume": 124.7467, "close_time": 1683165599999}, {"open_time": 1683165600000, "open": 1902.13, "high": 1908.14, "low": 1898.34, "close": 1902.55, "volume": 188.3884, "close_time": 1683169199999}, {"open_time": 1683169200000, "open": 1902.85, "high": 1905.29, "low": 1899.09, "close": 1903.56, "volume": 187.7334, "close_time": 1683172799999}, {"open_time": 1683172800000, "open": 1904.18, "high": 1905.69, "low": 1899.94, "close": 1900.69, "volume": 125.7719, "close_time": 1683176399999}, {"open_time": 1683176400000, "open": 1900.63, "high": 1903.99, "low": 1897.52, "close": 1902.05, "volume": 106.4315, "close_time": 1683179999999}, {"open_time": 1683180000000, "open": 1903.49, "high": 1904.3, "low": 1896.93, "close": 1900.57, "volume": 59.6737, "close_time": 1683183599999}, {"open_time": 1683183600000, "open": 1900.3, "high": 1901.67, "low": 1896.42, "close": 1898.63, "volume": 137.2675, "close_time": 1683187199999}, {"open_time": 1683187200000, "open": 1898.68, "high": 1904.53, "low": 1896.35, "close": 1901.93, "volume": 105.0253, "close_time": 1683190799999}, {"open_time": 1683190800000, "open": 1902.41, "high": 1903.02, "low": 1898.4, "close": 1902.97, "volume": 94.4771, "close_time": 1683194399999}, {"open_time": 1683194400000, "open": 1903.88, "high": 1918.21, "low": 1901.29, "close": 1911.68, "volume": 332.3795, "close_time": 1683197999999}, {"open_time": 1683198000000, "open": 1912.19, "high": 1913.14, "low": 1902.72, "close": 1904.73, "volume": 103.8493, "close_time": 1683201599999}, {"open_time": 1683201600000, "open": 1904.95, "high": 1908.74, "low": 1893.67, "close": 1898.06, "volume": 342.4783, "close_time": 1683205199999}, {"open_time": 1683205200000, "open": 1898.08, "high": 1900.89, "low": 1877.88, "close": 1885.0, "volume": 621.007, "close_time": 1683208799999}, {"open_time": 1683208800000, "open": 1885.45, "high": 1892.03, "low": 1884.0, "close": 1886.93, "volume": 497.7821, "close_time": 1683212399999}, {"open_time": 1683212400000, "open": 1886.45, "high": 1893.05, "low": 1885.78, "close": 1886.34, "volume": 284.2521, "close_time": 1683215999999}, {"open_time": 1683216000000, "open": 1886.32, "high": 1891.69, "low": 1879.87, "close": 1886.47, "volume": 268.5504, "close_time": 1683219599999}, {"open_time": 1683219600000, "open": 1886.63, "high": 1888.25, "low": 1878.41, "close": 1882.44, "volume": 296.9789, "close_time": 1683223199999}, {"open_time": 1683223200000, "open": 1882.3, "high": 1883.53, "low": 1867.9, "close": 1873.26, "volume": 578.7649, "close_time": 1683226799999}, {"open_time": 1683226800000, "open": 1871.84, "high": 1878.04, "low": 1867.05, "close": 1876.89, "volume": 457.3242, "close_time": 1683230399999}, {"open_time": 1683230400000, "open": 1875.85, "high": 1880.09, "low": 1872.94, "close": 1877.67, "volume": 278.242, "close_time": 1683233999999}, {"open_time": 1683234000000, "open": 1877.82, "high": 1879.68, "low": 1871.43, "close": 1876.43, "volume": 94.9066, "close_time": 1683237599999}, {"open_time": 1683237600000, "open": 1876.9, "high": 1877.31, "low": 1870.19, "close": 1871.5, "volume": 201.1644, "close_time": 1683241199999}, {"open_time": 1683241200000, "open": 1871.08, "high": 1877.55, "low": 1871.08, "close": 1877.55, "volume": 129.2036, "close_time": 1683244799999}, {"open_time": 1683244800000, "open": 1877.52, "high": 1881.89, "low": 1875.66, "close": 1879.95, "volume": 195.1804, "close_time": 1683248399999}, {"open_time": 1683248400000, "open": 1879.95, "high": 1902.62, "low": 1876.93, "close": 1899.39, "volume": 396.3214, "close_time": 1683251999999}, {"open_time": 1683252000000, "open": 1899.07, "high": 1909.21, "low": 1892.36, "close": 1898.73, "volume": 415.7315, "close_time": 1683255599999}, {"open_time": 1683255600000, "open": 1898.86, "high": 1902.21, "low": 1894.67, "close": 1896.75, "volume": 154.259, "close_time": 1683259199999}, {"open_time": 1683259200000, "open": 1897.03, "high": 1900.61, "low": 1896.41, "close": 1897.59, "volume": 56.5899, "close_time": 1683262799999}, {"open_time": 1683262800000, "open": 1897.68, "high": 1899.26, "low": 1893.32, "close": 1897.29, "volume": 95.2842, "close_time": 1683266399999}, {"open_time": 1683266400000, "open": 1897.19, "high": 1900.88, "low": 1896.51, "close": 1899.03, "volume": 148.3906, "close_time": 1683269999999}, {"open_time": 1683270000000, "open": 1899.47, "high": 1907.35, "low": 1892.72, "close": 1894.49, "volume": 315.9443, "close_time": 1683273599999}, {"open_time": 1683273600000, "open": 1894.96, "high": 1900.75, "low": 1894.33, "close": 1896.23, "volume": 109.8745, "close_time": 1683277199999}, {"open_time": 1683277200000, "open": 1895.79, "high": 1905.79, "low": 1895.37, "close": 1900.02, "volume": 155.2492, "close_time": 1683280799999}, {"open_time": 1683280800000, "open": 1900.28, "high": 1905.08, "low": 1898.58, "close": 1904.81, "volume": 210.3956, "close_time": 1683284399999}, {"open_time": 1683284400000, "open": 1905.17, "high": 1914.31, "low": 1901.01, "close": 1911.15, "volume": 409.225, "close_time": 1683287999999}, {"open_time": 1683288000000, "open": 1911.54, "high": 1920.0, "low": 1887.75, "close": 1906.3, "volume": 875.8025, "close_time": 1683291599999}, {"open_time": 1683291600000, "open": 1905.32, "high": 1934.39, "low": 1899.75, "close": 1932.36, "volume": 695.9298, "close_time": 1683295199999}, {"open_time": 1683295200000, "open": 1933.01, "high": 1956.07, "low": 1932.36, "close": 1946.43, "volume": 903.0572, "close_time": 1683298799999}, {"open_time": 1683298800000, "open": 1946.73, "high": 1955.61, "low": 1940.13, "close": 1953.45, "volume": 506.5052, "close_time": 1683302399999}, {"open_time": 1683302400000, "open": 1953.59, "high": 1999.0, "low": 1953.59, "close": 1991.22, "volume": 1274.9152, "close_time": 1683305999999}, {"open_time": 1683306000000, "open": 1991.19, "high": 1995.94, "low": 1985.57, "close": 1991.15, "volume": 429.9123, "close_time": 1683309599999}, {"open_time": 1683309600000, "open": 1991.36, "high": 1996.1, "low": 1970.32, "close": 1979.73, "volume": 561.5004, "close_time": 1683313199999}, {"open_time": 1683313200000, "open": 1979.65, "high": 1991.52, "low": 1974.85, "close": 1991.52, "volume": 373.8797, "close_time": 1683316799999}, {"open_time": 1683316800000, "open": 1991.07, "high": 1994.42, "low": 1984.7, "close": 1988.14, "volume": 340.4275, "close_time": 1683320399999}, {"open_time": 1683320400000, "open": 1987.79, "high": 1992.69, "low": 1984.73, "close": 1985.26, "volume": 163.0544, "close_time": 1683323999999}, {"open_time": 1683324000000, "open": 1986.44, "high": 1992.51, "low": 1985.34, "close": 1988.8, "volume": 193.6716, "close_time": 1683327599999}, {"open_time": 1683327600000, "open": 1988.22, "high": 1997.11, "low": 1988.22, "close": 1993.07, "volume": 313.6931, "close_time": 1683331199999}, {"open_time": 1683331200000, "open": 1993.09, "high": 2018.0, "low": 1993.0, "close": 2001.87, "volume": 725.2952, "close_time": 1683334799999}, {"open_time": 1683334800000, "open": 2002.68, "high": 2003.46, "low": 1980.29, "close": 1983.54, "volume": 453.026, "close_time": 1683338399999}, {"open_time": 1683338400000, "open": 1983.52, "high": 1983.54, "low": 1973.72, "close": 1979.64, "volume": 329.7729, "close_time": 1683341999999}, {"open_time": 1683342000000, "open": 1979.56, "high": 1979.69, "low": 1963.53, "close": 1970.53, "volume": 303.5834, "close_time": 1683345599999}, {"open_time": 1683345600000, "open": 1969.99, "high": 1972.38, "low": 1962.13, "close": 1966.0, "volume": 181.5184, "close_time": 1683349199999}, {"open_time": 1683349200000, "open": 1966.09, "high": 1968.32, "low": 1958.95, "close": 1960.18, "volume": 119.4719, "close_time": 1683352799999}, {"open_time": 1683352800000, "open": 1959.87, "high": 1965.77, "low": 1955.75, "close": 1964.14, "volume": 239.5957, "close_time": 1683356399999}, {"open_time": 1683356400000, "open": 1963.19, "high": 1965.63, "low": 1956.9, "close": 1958.94, "volume": 177.513, "close_time": 1683359999999}, {"open_time": 1683360000000, "open": 1958.77, "high": 1958.91, "low": 1924.78, "close": 1943.78, "volume": 627.8905, "close_time": 1683363599999}, {"open_time": 1683363600000, "open": 1943.62, "high": 1944.24, "low": 1935.21, "close": 1935.55, "volume": 157.9568, "close_time": 1683367199999}, {"open_time": 1683367200000, "open": 1935.33, "high": 1937.02, "low": 1921.53, "close": 1928.74, "volume": 603.1185, "close_time": 1683370799999}, {"open_time": 1683370800000, "open": 1927.89, "high": 1935.55, "low": 1926.59, "close": 1934.81, "volume": 102.5594, "close_time": 1683374399999}, {"open_time": 1683374400000, "open": 1934.81, "high": 1934.81, "low": 1904.14, "close": 1911.99, "volume": 790.6461, "close_time": 1683377999999}, {"open_time": 1683378000000, "open": 1910.92, "high": 1911.12, "low": 1891.59, "close": 1901.0, "volume": 506.9213, "close_time": 1683381599999}, {"open_time": 1683381600000, "open": 1900.78, "high": 1900.78, "low": 1861.77, "close": 1875.87, "volume": 744.7121, "close_time": 1683385199999}, {"open_time": 1683385200000, "open": 1874.51, "high": 1884.98, "low": 1861.39, "close": 1878.13, "volume": 606.9476, "close_time": 1683388799999}, {"open_time": 1683388800000, "open": 1877.28, "high": 1884.56, "low": 1875.86, "close": 1882.06, "volume": 152.0108, "close_time": 1683392399999}, {"open_time": 1683392400000, "open": 1881.84, "high": 1888.97, "low": 1879.8, "close": 1882.68, "volume": 337.0043, "close_time": 1683395999999}, {"open_time": 1683396000000, "open": 1882.68, "high": 1904.14, "low": 1882.01, "close": 1900.58, "volume": 464.8974, "close_time": 1683399599999}, {"open_time": 1683399600000, "open": 1900.41, "high": 1906.51, "low": 1896.86, "close": 1898.05, "volume": 421.7154, "close_time": 1683403199999}, {"open_time": 1683403200000, "open": 1897.72, "high": 1899.55, "low": 1893.52, "close": 1895.14, "volume": 243.1111, "close_time": 1683406799999}, {"open_time": 1683406800000, "open": 1894.33, "high": 1898.22, "low": 1884.8, "close": 1895.2, "volume": 174.0307, "close_time": 1683410399999}, {"open_time": 1683410400000, "open": 1895.83, "high": 1896.35, "low": 1892.03, "close": 1895.06, "volume": 187.2841, "close_time": 1683413999999}, {"open_time": 1683414000000, "open": 1895.06, "high": 1898.93, "low": 1892.47, "close": 1896.78, "volume": 121.8467, "close_time": 1683417599999}, {"open_time": 1683417600000, "open": 1896.78, "high": 1908.7, "low": 1893.52, "close": 1905.67, "volume": 460.285, "close_time": 1683421199999}, {"open_time": 1683421200000, "open": 1905.99, "high": 1918.48, "low": 1894.82, "close": 1900.23, "volume": 364.4778, "close_time": 1683424799999}, {"open_time": 1683424800000, "open": 1900.55, "high": 1904.48, "low": 1889.56, "close": 1891.79, "volume": 243.4288, "close_time": 1683428399999}, {"open_time": 1683428400000, "open": 1892.09, "high": 1894.67, "low": 1887.59, "close": 1892.99, "volume": 205.0903, "close_time": 1683431999999}, {"open_time": 1683432000000, "open": 1893.44, "high": 1895.87, "low": 1889.78, "close": 1895.1, "volume": 183.7216, "close_time": 1683435599999}, {"open_time": 1683435600000, "open": 1895.1, "high": 1904.11, "low": 1894.24, "close": 1899.5, "volume": 213.5471, "close_time": 1683439199999}, {"open_time": 1683439200000, "open": 1900.22, "high": 1904.07, "low": 1897.45, "close": 1901.31, "volume": 140.2063, "close_time": 1683442799999}, {"open_time": 1683442800000, "open": 1901.42, "high": 1908.95, "low": 1901.42, "close": 1905.88, "volume": 186.3125, "close_time": 1683446399999}, {"open_time": 1683446400000, "open": 1905.83, "high": 1913.02, "low": 1902.61, "close": 1903.04, "volume": 242.8076, "close_time": 1683449999999}, {"open_time": 1683450000000, "open": 1903.4, "high": 1909.88, "low": 1899.15, "close": 1904.32, "volume": 146.6649, "close_time": 1683453599999}, {"open_time": 1683453600000, "open": 1904.32, "high": 1907.38, "low": 1900.07, "close": 1905.36, "volume": 165.7353, "close_time": 1683457199999}, {"open_time": 1683457200000, "open": 1905.82, "high": 1907.76, "low": 1896.1, "close": 1901.91, "volume": 215.3488, "close_time": 1683460799999}, {"open_time": 1683460800000, "open": 1902.92, "high": 1914.32, "low": 1902.23, "close": 1910.97, "volume": 194.1804, "close_time": 1683464399999}, {"open_time": 1683464400000, "open": 1911.58, "high": 1920.57, "low": 1909.28, "close": 1913.3, "volume": 300.6666, "close_time": 1683467999999}, {"open_time": 1683468000000, "open": 1913.33, "high": 1933.51, "low": 1908.76, "close": 1928.39, "volume": 572.7993, "close_time": 1683471599999}, {"open_time": 1683471600000, "open": 1928.3, "high": 1928.42, "low": 1914.93, "close": 1917.19, "volume": 202.7431, "close_time": 1683475199999}, {"open_time": 1683475200000, "open": 1917.46, "high": 1920.54, "low": 1906.18, "close": 1914.83, "volume": 427.8475, "close_time": 1683478799999}, {"open_time": 1683478800000, "open": 1914.58, "high": 1923.33, "low": 1910.0, "close": 1912.27, "volume": 235.14, "close_time": 1683482399999}, {"open_time": 1683482400000, "open": 1911.86, "high": 1917.92, "low": 1910.01, "close": 1910.01, "volume": 178.5225, "close_time": 1683485999999}, {"open_time": 1683486000000, "open": 1910.49, "high": 1915.15, "low": 1904.01, "close": 1913.22, "volume": 299.0612, "close_time": 1683489599999}, {"open_time": 1683489600000, "open": 1913.22, "high": 1918.17, "low": 1912.95, "close": 1917.55, "volume": 220.946, "close_time": 1683493199999}, {"open_time": 1683493200000, "open": 1917.55, "high": 1921.3, "low": 1907.47, "close": 1907.47, "volume": 172.0859, "close_time": 1683496799999}, {"open_time": 1683496800000, "open": 1907.47, "high": 1915.48, "low": 1901.58, "close": 1907.73, "volume": 302.3163, "close_time": 1683500399999}, {"open_time": 1683500400000, "open": 1907.87, "high": 1913.81, "low": 1868.12, "close": 1870.2, "volume": 1543.4759, "close_time": 1683503999999}, {"open_time": 1683504000000, "open": 1869.53, "high": 1884.16, "low": 1860.77, "close": 1881.5, "volume": 990.4477, "close_time": 1683507599999}, {"open_time": 1683507600000, "open": 1881.8, "high": 1882.01, "low": 1839.46, "close": 1853.22, "volume": 1117.0155, "close_time": 1683511199999}, {"open_time": 1683511200000, "open": 1853.28, "high": 1860.84, "low": 1846.4, "close": 1859.18, "volume": 589.9848, "close_time": 1683514799999}, {"open_time": 1683514800000, "open": 1859.18, "high": 1867.28, "low": 1850.0, "close": 1865.41, "volume": 443.7004, "close_time": 1683518399999}, {"open_time": 1683518400000, "open": 1865.41, "high": 1869.14, "low": 1857.1, "close": 1858.47, "volume": 438.3988, "close_time": 1683521999999}, {"open_time": 1683522000000, "open": 1858.07, "high": 1869.83, "low": 1858.07, "close": 1868.06, "volume": 222.5986, "close_time": 1683525599999}, {"open_time": 1683525600000, "open": 1867.63, "high": 1867.63, "low": 1858.87, "close": 1861.91, "volume": 132.4646, "close_time": 1683529199999}, {"open_time": 1683529200000, "open": 1862.72, "high": 1864.13, "low": 1838.05, "close": 1850.61, "volume": 547.0803, "close_time": 1683532799999}, {"open_time": 1683532800000, "open": 1851.37, "high": 1855.15, "low": 1835.32, "close": 1842.57, "volume": 1050.0239, "close_time": 1683536399999}, {"open_time": 1683536400000, "open": 1842.74, "high": 1857.51, "low": 1839.58, "close": 1856.75, "volume": 326.6282, "close_time": 1683539999999}, {"open_time": 1683540000000, "open": 1857.24, "high": 1859.0, "low": 1853.76, "close": 1857.2, "volume": 402.0353, "close_time": 1683543599999}, {"open_time": 1683543600000, "open": 1856.74, "high": 1865.44, "low": 1854.71, "close": 1862.57, "volume": 446.5858, "close_time": 1683547199999}, {"open_time": 1683547200000, "open": 1863.18, "high": 1863.57, "low": 1853.75, "close": 1855.2, "volume": 249.7019, "close_time": 1683550799999}, {"open_time": 1683550800000, "open": 1855.41, "high": 1873.55, "low": 1853.28, "close": 1858.85, "volume": 534.8114, "close_time": 1683554399999}, {"open_time": 1683554400000, "open": 1859.29, "high": 1869.22, "low": 1847.61, "close": 1867.9, "volume": 629.8207, "close_time": 1683557999999}, {"open_time": 1683558000000, "open": 1868.97, "high": 1876.32, "low": 1861.96, "close": 1865.24, "volume": 773.5229, "close_time": 1683561599999}, {"open_time": 1683561600000, "open": 1865.03, "high": 1867.0, "low": 1857.0, "close": 1860.11, "volume": 517.7397, "close_time": 1683565199999}, {"open_time": 1683565200000, "open": 1860.27, "high": 1863.19, "low": 1828.34, "close": 1828.34, "volume": 865.8556, "close_time": 1683568799999}, {"open_time": 1683568800000, "open": 1828.02, "high": 1835.33, "low": 1810.0, "close": 1830.57, "volume": 1417.6523, "close_time": 1683572399999}, {"open_time": 1683572400000, "open": 1830.14, "high": 1840.28, "low": 1826.69, "close": 1829.88, "volume": 735.1966, "close_time": 1683575999999}, {"open_time": 1683576000000, "open": 1828.59, "high": 1842.93, "low": 1826.55, "close": 1839.92, "volume": 705.3332, "close_time": 1683579599999}, {"open_time": 1683579600000, "open": 1840.21, "high": 1848.96, "low": 1832.76, "close": 1840.68, "volume": 368.0851, "close_time": 1683583199999}, {"open_time": 1683583200000, "open": 1841.08, "high": 1847.65, "low": 1839.4, "close": 1846.86, "volume": 252.9268, "close_time": 1683586799999}, {"open_time": 1683586800000, "open": 1847.22, "high": 1849.28, "low": 1842.44, "close": 1847.12, "volume": 98.8491, "close_time": 1683590399999}, {"open_time": 1683590400000, "open": 1847.51, "high": 1847.81, "low": 1840.86, "close": 1842.22, "volume": 46.1291, "close_time": 1683593999999}, {"open_time": 1683594000000, "open": 1843.17, "high": 1856.07, "low": 1841.46, "close": 1850.54, "volume": 267.4195, "close_time": 1683597599999}, {"open_time": 1683597600000, "open": 1850.05, "high": 1850.85, "low": 1837.28, "close": 1846.33, "volume": 171.3636, "close_time": 1683601199999}, {"open_time": 1683601200000, "open": 1845.68, "high": 1846.3, "low": 1840.5, "close": 1843.45, "volume": 41.0959, "close_time": 1683604799999}, {"open_time": 1683604800000, "open": 1843.84, "high": 1845.19, "low": 1839.97, "close": 1840.12, "volume": 58.5191, "close_time": 1683608399999}, {"open_time": 1683608400000, "open": 1840.49, "high": 1844.83, "low": 1837.26, "close": 1840.56, "volume": 107.0145, "close_time": 1683611999999}, {"open_time": 1683612000000, "open": 1840.07, "high": 1841.91, "low": 1830.97, "close": 1838.45, "volume": 89.6783, "close_time": 1683615599999}, {"open_time": 1683615600000, "open": 1838.28, "high": 1849.95, "low": 1834.6, "close": 1848.4, "volume": 32.0334, "close_time": 1683619199999}, {"open_time": 1683619200000, "open": 1849.05, "high": 1849.05, "low": 1838.63, "close": 1840.17, "volume": 88.847, "close_time": 1683622799999}, {"open_time": 1683622800000, "open": 1840.52, "high": 1843.72, "low": 1838.7, "close": 1840.36, "volume": 43.2442, "close_time": 1683626399999}, {"open_time": 1683626400000, "open": 1839.61, "high": 1846.9, "low": 1839.01, "close": 1841.73, "volume": 31.3782, "close_time": 1683629999999}, {"open_time": 1683630000000, "open": 1842.07, "high": 1849.33, "low": 1834.49, "close": 1846.56, "volume": 94.5323, "close_time": 1683633599999}, {"open_time": 1683633600000, "open": 1847.46, "high": 1854.08, "low": 1844.7, "close": 1847.7, "volume": 130.0377, "close_time": 1683637199999}, {"open_time": 1683637200000, "open": 1848.14, "high": 1851.9, "low": 1838.64, "close": 1842.54, "volume": 133.858, "close_time": 1683640799999}, {"open_time": 1683640800000, "open": 1842.34, "high": 1851.26, "low": 1834.82, "close": 1843.03, "volume": 172.8142, "close_time": 1683644399999}, {"open_time": 1683644400000, "open": 1843.33, "high": 1847.68, "low": 1835.81, "close": 1839.44, "volume": 236.4658, "close_time": 1683647999999}, {"open_time": 1683648000000, "open": 1839.34, "high": 1853.6, "low": 1836.11, "close": 1852.73, "volume": 242.8066, "close_time": 1683651599999}, {"open_time": 1683651600000, "open": 1853.08, "high": 1857.51, "low": 1843.94, "close": 1847.46, "volume": 171.4409, "close_time": 1683655199999}, {"open_time": 1683655200000, "open": 1847.07, "high": 1849.75, "low": 1839.44, "close": 1842.64, "volume": 80.8897, "close_time": 1683658799999}, {"open_time": 1683658800000, "open": 1842.77, "high": 1852.5, "low": 1842.69, "close": 1852.5, "volume": 107.9678, "close_time": 1683662399999}, {"open_time": 1683662400000, "open": 1852.63, "high": 1861.15, "low": 1845.36, "close": 1848.41, "volume": 139.3719, "close_time": 1683665999999}, {"open_time": 1683666000000, "open": 1848.41, "high": 1849.38, "low": 1842.66, "close": 1843.1, "volume": 85.5133, "close_time": 1683669599999}, {"open_time": 1683669600000, "open": 1843.46, "high": 1844.32, "low": 1841.31, "close": 1844.18, "volume": 74.0107, "close_time": 1683673199999}, {"open_time": 1683673200000, "open": 1844.92, "high": 1849.92, "low": 1844.17, "close": 1846.95, "volume": 68.1773, "close_time": 1683676799999}, {"open_time": 1683676800000, "open": 1846.95, "high": 1856.01, "low": 1846.55, "close": 1851.93, "volume": 77.5583, "close_time": 1683680399999}, {"open_time": 1683680400000, "open": 1852.05, "high": 1858.9, "low": 1848.51, "close": 1849.4, "volume": 99.5645, "close_time": 1683683999999}, {"open_time": 1683684000000, "open": 1848.84, "high": 1850.15, "low": 1843.91, "close": 1844.66, "volume": 63.5037, "close_time": 1683687599999}, {"open_time": 1683687600000, "open": 1844.66, "high": 1846.68, "low": 1841.58, "close": 1843.98, "volume": 68.8979, "close_time": 1683691199999}, {"open_time": 1683691200000, "open": 1843.48, "high": 1846.35, "low": 1841.31, "close": 1845.36, "volume": 26.9525, "close_time": 1683694799999}, {"open_time": 1683694800000, "open": 1845.79, "high": 1848.23, "low": 1843.13, "close": 1843.52, "volume": 8.7435, "close_time": 1683698399999}, {"open_time": 1683698400000, "open": 1842.54, "high": 1842.54, "low": 1834.37, "close": 1841.04, "volume": 28.9517, "close_time": 1683701999999}, {"open_time": 1683702000000, "open": 1840.56, "high": 1844.3, "low": 1838.04, "close": 1838.04, "volume": 23.411, "close_time": 1683705599999}, {"open_time": 1683705600000, "open": 1838.01, "high": 1841.09, "low": 1835.48, "close": 1838.36, "volume": 67.2361, "close_time": 1683709199999}, {"open_time": 1683709200000, "open": 1836.93, "high": 1841.59, "low": 1835.09, "close": 1840.2, "volume": 26.0285, "close_time": 1683712799999}, {"open_time": 1683712800000, "open": 1839.71, "high": 1844.3, "low": 1838.76, "close": 1843.7, "volume": 41.7373, "close_time": 1683716399999}, {"open_time": 1683716400000, "open": 1843.67, "high": 1850.93, "low": 1843.4, "close": 1850.39, "volume": 32.4774, "close_time": 1683719999999}, {"open_time": 1683720000000, "open": 1850.93, "high": 1881.16, "low": 1847.02, "close": 1877.63, "volume": 354.1693, "close_time": 1683723599999}, {"open_time": 1683723600000, "open": 1877.94, "high": 1887.19, "low": 1868.93, "close": 1875.39, "volume": 124.9532, "close_time": 1683727199999}, {"open_time": 1683727200000, "open": 1875.62, "high": 1882.23, "low": 1867.16, "close": 1870.46, "volume": 108.5852, "close_time": 1683730799999}, {"open_time": 1683730800000, "open": 1871.68, "high": 1877.75, "low": 1869.24, "close": 1872.42, "volume": 64.3265, "close_time": 1683734399999}, {"open_time": 1683734400000, "open": 1872.27, "high": 1879.65, "low": 1872.06, "close": 1873.04, "volume": 94.1519, "close_time": 1683737999999}, {"open_time": 1683738000000, "open": 1873.12, "high": 1874.56, "low": 1793.25, "close": 1830.39, "volume": 906.6364, "close_time": 1683741599999}, {"open_time": 1683741600000, "open": 1830.67, "high": 1839.39, "low": 1824.86, "close": 1835.08, "volume": 70.6669, "close_time": 1683745199999}, {"open_time": 1683745200000, "open": 1833.89, "high": 1863.61, "low": 1833.89, "close": 1849.26, "volume": 195.4679, "close_time": 1683748799999}, {"open_time": 1683748800000, "open": 1848.33, "high": 1862.8, "low": 1846.88, "close": 1857.42, "volume": 134.9437, "close_time": 1683752399999}, {"open_time": 1683752400000, "open": 1857.37, "high": 1857.37, "low": 1827.71, "close": 1837.69, "volume": 157.2391, "close_time": 1683755999999}, {"open_time": 1683756000000, "open": 1837.11, "high": 1843.97, "low": 1834.53, "close": 1842.85, "volume": 52.4177, "close_time": 1683759599999}, {"open_time": 1683759600000, "open": 1842.52, "high": 1847.26, "low": 1836.74, "close": 1840.0, "volume": 31.7269, "close_time": 1683763199999}, {"open_time": 1683763200000, "open": 1841.19, "high": 1841.7, "low": 1826.92, "close": 1831.78, "volume": 70.4164, "close_time": 1683766799999}, {"open_time": 1683766800000, "open": 1831.78, "high": 1837.33, "low": 1827.62, "close": 1834.32, "volume": 47.9489, "close_time": 1683770399999}, {"open_time": 1683770400000, "open": 1834.32, "high": 1835.68, "low": 1830.18, "close": 1832.33, "volume": 19.8252, "close_time": 1683773999999}, {"open_time": 1683774000000, "open": 1830.87, "high": 1830.87, "low": 1822.47, "close": 1827.13, "volume": 49.9531, "close_time": 1683777599999}, {"open_time": 1683777600000, "open": 1827.15, "high": 1830.2, "low": 1825.01, "close": 1829.51, "volume": 18.8399, "close_time": 1683781199999}, {"open_time": 1683781200000, "open": 1829.71, "high": 1832.9, "low": 1825.88, "close": 1832.68, "volume": 39.5685, "close_time": 1683784799999}, {"open_time": 1683784800000, "open": 1833.11, "high": 1833.11, "low": 1828.33, "close": 1831.47, "volume": 18.4936, "close_time": 1683788399999}, {"open_time": 1683788400000, "open": 1830.9, "high": 1835.8, "low": 1827.14, "close": 1829.25, "volume": 44.7975, "close_time": 1683791999999}, {"open_time": 1683792000000, "open": 1829.28, "high": 1829.28, "low": 1808.92, "close": 1818.54, "volume": 184.5736, "close_time": 1683795599999}, {"open_time": 1683795600000, "open": 1817.59, "high": 1823.36, "low": 1817.59, "close": 1820.97, "volume": 50.4249, "close_time": 1683799199999}, {"open_time": 1683799200000, "open": 1819.77, "high": 1825.94, "low": 1819.64, "close": 1823.02, "volume": 19.5426, "close_time": 1683802799999}, {"open_time": 1683802800000, "open": 1822.21, "high": 1824.4, "low": 1819.12, "close": 1820.98, "volume": 32.5269, "close_time": 1683806399999}, {"open_time": 1683806400000, "open": 1820.34, "high": 1838.22, "low": 1816.3, "close": 1818.08, "volume": 193.8788, "close_time": 1683809999999}, {"open_time": 1683810000000, "open": 1818.93, "high": 1823.29, "low": 1801.48, "close": 1806.24, "volume": 232.5159, "close_time": 1683813599999}, {"open_time": 1683813600000, "open": 1806.93, "high": 1810.06, "low": 1785.44, "close": 1798.25, "volume": 224.8431, "close_time": 1683817199999}, {"open_time": 1683817200000, "open": 1798.38, "high": 1808.73, "low": 1795.14, "close": 1808.01, "volume": 120.571, "close_time": 1683820799999}, {"open_time": 1683820800000, "open": 1807.53, "high": 1810.46, "low": 1802.53, "close": 1804.04, "volume": 84.4565, "close_time": 1683824399999}, {"open_time": 1683824400000, "open": 1804.14, "high": 1804.39, "low": 1772.69, "close": 1782.85, "volume": 198.3812, "close_time": 1683827999999}, {"open_time": 1683828000000, "open": 1782.57, "high": 1790.33, "low": 1776.76, "close": 1790.23, "volume": 88.4254, "close_time": 1683831599999}, {"open_time": 1683831600000, "open": 1789.18, "high": 1797.16, "low": 1776.84, "close": 1784.08, "volume": 67.7617, "close_time": 1683835199999}, {"open_time": 1683835200000, "open": 1784.38, "high": 1799.51, "low": 1782.51, "close": 1795.43, "volume": 63.6233, "close_time": 1683838799999}, {"open_time": 1683838800000, "open": 1795.49, "high": 1800.06, "low": 1792.12, "close": 1792.95, "volume": 14.3471, "close_time": 1683842399999}, {"open_time": 1683842400000, "open": 1793.46, "high": 1800.23, "low": 1789.03, "close": 1789.98, "volume": 39.6121, "close_time": 1683845999999}, {"open_time": 1683846000000, "open": 1789.91, "high": 1800.34, "low": 1785.0, "close": 1794.21, "volume": 40.8964, "close_time": 1683849599999}, {"open_time": 1683849600000, "open": 1794.68, "high": 1800.35, "low": 1791.73, "close": 1799.17, "volume": 31.7262, "close_time": 1683853199999}, {"open_time": 1683853200000, "open": 1799.21, "high": 1800.81, "low": 1786.95, "close": 1788.56, "volume": 55.7051, "close_time": 1683856799999}, {"open_time": 1683856800000, "open": 1788.3, "high": 1789.54, "low": 1761.9, "close": 1769.73, "volume": 154.1179, "close_time": 1683860399999}, {"open_time": 1683860400000, "open": 1769.28, "high": 1774.17, "low": 1759.05, "close": 1762.42, "volume": 128.8036, "close_time": 1683863999999}, {"open_time": 1683864000000, "open": 1762.79, "high": 1769.73, "low": 1755.09, "close": 1768.83, "volume": 88.8749, "close_time": 1683867599999}, {"open_time": 1683867600000, "open": 1768.58, "high": 1769.13, "low": 1739.7, "close": 1747.95, "volume": 207.3912, "close_time": 1683871199999}, {"open_time": 1683871200000, "open": 1748.78, "high": 1757.0, "low": 1742.41, "close": 1755.43, "volume": 115.3406, "close_time": 1683874799999}, {"open_time": 1683874800000, "open": 1754.79, "high": 1762.71, "low": 1754.79, "close": 1759.46, "volume": 146.9347, "close_time": 1683878399999}, {"open_time": 1683878400000, "open": 1759.6, "high": 1763.78, "low": 1755.14, "close": 1761.12, "volume": 88.6081, "close_time": 1683881999999}, {"open_time": 1683882000000, "open": 1761.08, "high": 1769.02, "low": 1761.08, "close": 1766.59, "volume": 115.0541, "close_time": 1683885599999}, {"open_time": 1683885600000, "open": 1766.83, "high": 1771.75, "low": 1764.56, "close": 1765.59, "volume": 113.7538, "close_time": 1683889199999}, {"open_time": 1683889200000, "open": 1765.13, "high": 1768.86, "low": 1763.14, "close": 1764.8, "volume": 93.1177, "close_time": 1683892799999}, {"open_time": 1683892800000, "open": 1765.05, "high": 1776.81, "low": 1764.3, "close": 1771.58, "volume": 99.1141, "close_time": 1683896399999}, {"open_time": 1683896400000, "open": 1773.54, "high": 1777.28, "low": 1768.08, "close": 1773.26, "volume": 125.5593, "close_time": 1683899999999}, {"open_time": 1683900000000, "open": 1773.26, "high": 1782.94, "low": 1764.3, "close": 1766.28, "volume": 228.345, "close_time": 1683903599999}, {"open_time": 1683903600000, "open": 1767.08, "high": 1770.84, "low": 1761.07, "close": 1765.49, "volume": 190.2152, "close_time": 1683907199999}, {"open_time": 1683907200000, "open": 1765.76, "high": 1776.52, "low": 1763.22, "close": 1769.32, "volume": 144.993, "close_time": 1683910799999}, {"open_time": 1683910800000, "open": 1769.93, "high": 1777.93, "low": 1769.15, "close": 1771.33, "volume": 70.6701, "close_time": 1683914399999}, {"open_time": 1683914400000, "open": 1770.83, "high": 1774.55, "low": 1769.71, "close": 1770.22, "volume": 60.7082, "close_time": 1683917999999}, {"open_time": 1683918000000, "open": 1770.3, "high": 1793.29, "low": 1743.56, "close": 1791.03, "volume": 419.3506, "close_time": 1683921599999}, {"open_time": 1683921600000, "open": 1790.05, "high": 1792.81, "low": 1780.93, "close": 1787.81, "volume": 188.2585, "close_time": 1683925199999}, {"open_time": 1683925200000, "open": 1788.52, "high": 1813.2, "low": 1788.52, "close": 1805.68, "volume": 212.4078, "close_time": 1683928799999}, {"open_time": 1683928800000, "open": 1806.46, "high": 1816.0, "low": 1799.92, "close": 1802.59, "volume": 94.4117, "close_time": 1683932399999}, {"open_time": 1683932400000, "open": 1802.66, "high": 1810.35, "low": 1801.57, "close": 1807.73, "volume": 58.8787, "close_time": 1683935999999}, {"open_time": 1683936000000, "open": 1807.73, "high": 1809.2, "low": 1801.46, "close": 1808.61, "volume": 73.9369, "close_time": 1683939599999}, {"open_time": 1683939600000, "open": 1809.33, "high": 1815.94, "low": 1805.28, "close": 1809.67, "volume": 96.3592, "close_time": 1683943199999}, {"open_time": 1683943200000, "open": 1809.62, "high": 1810.45, "low": 1805.18, "close": 1805.18, "volume": 23.5545, "close_time": 1683946799999}, {"open_time": 1683946800000, "open": 1805.97, "high": 1808.15, "low": 1805.45, "close": 1805.67, "volume": 21.7663, "close_time": 1683950399999}, {"open_time": 1683950400000, "open": 1806.16, "high": 1807.06, "low": 1799.01, "close": 1801.4, "volume": 43.9938, "close_time": 1683953999999}, {"open_time": 1683954000000, "open": 1801.29, "high": 1806.19, "low": 1797.27, "close": 1798.14, "volume": 53.3259, "close_time": 1683957599999}, {"open_time": 1683957600000, "open": 1797.55, "high": 1799.52, "low": 1797.26, "close": 1797.26, "volume": 18.3981, "close_time": 1683961199999}, {"open_time": 1683961200000, "open": 1797.29, "high": 1806.15, "low": 1797.21, "close": 1803.49, "volume": 34.8627, "close_time": 1683964799999}, {"open_time": 1683964800000, "open": 1803.42, "high": 1806.01, "low": 1801.21, "close": 1804.71, "volume": 20.1285, "close_time": 1683968399999}, {"open_time": 1683968400000, "open": 1804.66, "high": 1808.8, "low": 1803.18, "close": 1807.91, "volume": 32.6327, "close_time": 1683971999999}, {"open_time": 1683972000000, "open": 1808.49, "high": 1811.42, "low": 1803.45, "close": 1806.19, "volume": 28.4063, "close_time": 1683975599999}, {"open_time": 1683975600000, "open": 1806.19, "high": 1807.34, "low": 1802.26, "close": 1803.62, "volume": 47.2786, "close_time": 1683979199999}, {"open_time": 1683979200000, "open": 1804.14, "high": 1809.52, "low": 1798.08, "close": 1803.9, "volume": 59.6937, "close_time": 1683982799999}, {"open_time": 1683982800000, "open": 1803.95, "high": 1806.9, "low": 1797.52, "close": 1800.9, "volume": 72.0891, "close_time": 1683986399999}, {"open_time": 1683986400000, "open": 1802.5, "high": 1803.32, "low": 1786.26, "close": 1793.7, "volume": 184.4133, "close_time": 1683989999999}, {"open_time": 1683990000000, "open": 1792.76, "high": 1798.18, "low": 1789.43, "close": 1795.85, "volume": 41.006, "close_time": 1683993599999}, {"open_time": 1683993600000, "open": 1796.45, "high": 1796.45, "low": 1791.28, "close": 1794.7, "volume": 30.559, "close_time": 1683997199999}, {"open_time": 1683997200000, "open": 1794.1, "high": 1798.21, "low": 1790.58, "close": 1793.5, "volume": 45.2463, "close_time": 1684000799999}, {"open_time": 1684000800000, "open": 1792.74, "high": 1806.51, "low": 1786.21, "close": 1788.83, "volume": 68.3596, "close_time": 1684004399999}, {"open_time": 1684004400000, "open": 1788.84, "high": 1800.42, "low": 1787.9, "close": 1793.2, "volume": 135.5896, "close_time": 1684007999999}, {"open_time": 1684008000000, "open": 1793.0, "high": 1804.01, "low": 1792.65, "close": 1802.32, "volume": 65.7875, "close_time": 1684011599999}, {"open_time": 1684011600000, "open": 1803.27, "high": 1804.56, "low": 1797.99, "close": 1800.23, "volume": 64.915, "close_time": 1684015199999}, {"open_time": 1684015200000, "open": 1799.55, "high": 1802.74, "low": 1797.84, "close": 1801.65, "volume": 72.4351, "close_time": 1684018799999}, {"open_time": 1684018800000, "open": 1802.35, "high": 1804.43, "low": 1794.21, "close": 1795.19, "volume": 68.2693, "close_time": 1684022399999}, {"open_time": 1684022400000, "open": 1794.76, "high": 1801.86, "low": 1790.58, "close": 1799.68, "volume": 128.8948, "close_time": 1684025999999}, {"open_time": 1684026000000, "open": 1800.77, "high": 1801.46, "low": 1792.04, "close": 1795.12, "volume": 63.1916, "close_time": 1684029599999}, {"open_time": 1684029600000, "open": 1794.14, "high": 1800.32, "low": 1793.79, "close": 1799.38, "volume": 23.9286, "close_time": 1684033199999}, {"open_time": 1684033200000, "open": 1799.81, "high": 1805.13, "low": 1798.07, "close": 1804.27, "volume": 33.8282, "close_time": 1684036799999}, {"open_time": 1684036800000, "open": 1804.27, "high": 1804.92, "low": 1800.82, "close": 1802.72, "volume": 42.0785, "close_time": 1684040399999}, {"open_time": 1684040400000, "open": 1803.45, "high": 1805.79, "low": 1800.9, "close": 1802.64, "volume": 28.4238, "close_time": 1684043999999}, {"open_time": 1684044000000, "open": 1803.81, "high": 1809.62, "low": 1803.74, "close": 1806.21, "volume": 96.346, "close_time": 1684047599999}, {"open_time": 1684047600000, "open": 1806.37, "high": 1809.43, "low": 1804.57, "close": 1805.77, "volume": 23.8522, "close_time": 1684051199999}, {"open_time": 1684051200000, "open": 1804.59, "high": 1805.97, "low": 1802.08, "close": 1802.92, "volume": 42.331, "close_time": 1684054799999}, {"open_time": 1684054800000, "open": 1803.43, "high": 1806.55, "low": 1799.73, "close": 1803.36, "volume": 41.9358, "close_time": 1684058399999}, {"open_time": 1684058400000, "open": 1804.08, "high": 1804.08, "low": 1800.82, "close": 1802.11, "volume": 20.5602, "close_time": 1684061999999}, {"open_time": 1684062000000, "open": 1801.8, "high": 1803.52, "low": 1800.52, "close": 1801.85, "volume": 27.0045, "close_time": 1684065599999}, {"open_time": 1684065600000, "open": 1801.73, "high": 1808.81, "low": 1797.6, "close": 1807.9, "volume": 45.654, "close_time": 1684069199999}, {"open_time": 1684069200000, "open": 1808.77, "high": 1812.61, "low": 1803.4, "close": 1810.63, "volume": 71.8011, "close_time": 1684072799999}, {"open_time": 1684072800000, "open": 1810.97, "high": 1812.77, "low": 1804.96, "close": 1809.46, "volume": 45.1787, "close_time": 1684076399999}, {"open_time": 1684076400000, "open": 1809.24, "high": 1823.86, "low": 1808.58, "close": 1818.72, "volume": 251.1966, "close_time": 1684079999999}, {"open_time": 1684080000000, "open": 1819.38, "high": 1822.32, "low": 1806.55, "close": 1807.63, "volume": 110.7724, "close_time": 1684083599999}, {"open_time": 1684083600000, "open": 1807.46, "high": 1809.86, "low": 1803.46, "close": 1805.98, "volume": 51.0689, "close_time": 1684087199999}, {"open_time": 1684087200000, "open": 1805.24, "high": 1806.0, "low": 1795.97, "close": 1802.09, "volume": 95.8317, "close_time": 1684090799999}, {"open_time": 1684090800000, "open": 1799.34, "high": 1802.21, "low": 1792.36, "close": 1797.29, "volume": 113.9012, "close_time": 1684094399999}, {"open_time": 1684094400000, "open": 1795.67, "high": 1799.89, "low": 1791.28, "close": 1798.0, "volume": 83.9377, "close_time": 1684097999999}, {"open_time": 1684098000000, "open": 1797.59, "high": 1800.29, "low": 1794.74, "close": 1799.84, "volume": 45.4068, "close_time": 1684101599999}, {"open_time": 1684101600000, "open": 1799.21, "high": 1801.95, "low": 1795.14, "close": 1800.13, "volume": 45.2215, "close_time": 1684105199999}, {"open_time": 1684105200000, "open": 1799.58, "high": 1801.56, "low": 1796.01, "close": 1799.78, "volume": 54.6725, "close_time": 1684108799999}, {"open_time": 1684108800000, "open": 1798.77, "high": 1800.48, "low": 1785.0, "close": 1790.29, "volume": 183.623, "close_time": 1684112399999}, {"open_time": 1684112400000, "open": 1790.11, "high": 1829.27, "low": 1789.39, "close": 1823.55, "volume": 345.9348, "close_time": 1684115999999}, {"open_time": 1684116000000, "open": 1825.28, "high": 1828.57, "low": 1820.4, "close": 1823.52, "volume": 98.7042, "close_time": 1684119599999}, {"open_time": 1684119600000, "open": 1823.52, "high": 1835.17, "low": 1823.52, "close": 1826.22, "volume": 98.2231, "close_time": 1684123199999}, {"open_time": 1684123200000, "open": 1826.82, "high": 1831.73, "low": 1823.42, "close": 1827.63, "volume": 42.387, "close_time": 1684126799999}, {"open_time": 1684126800000, "open": 1828.64, "high": 1831.65, "low": 1819.55, "close": 1825.49, "volume": 124.2748, "close_time": 1684130399999}, {"open_time": 1684130400000, "open": 1826.84, "high": 1834.99, "low": 1823.19, "close": 1832.11, "volume": 100.8628, "close_time": 1684133999999}, {"open_time": 1684134000000, "open": 1832.29, "high": 1834.31, "low": 1827.95, "close": 1828.67, "volume": 28.3608, "close_time": 1684137599999}, {"open_time": 1684137600000, "open": 1828.66, "high": 1832.42, "low": 1827.34, "close": 1831.77, "volume": 32.2078, "close_time": 1684141199999}, {"open_time": 1684141200000, "open": 1831.6, "high": 1835.75, "low": 1825.88, "close": 1828.93, "volume": 60.2461, "close_time": 1684144799999}, {"open_time": 1684144800000, "open": 1828.96, "high": 1829.37, "low": 1825.97, "close": 1828.96, "volume": 47.2817, "close_time": 1684148399999}, {"open_time": 1684148400000, "open": 1828.51, "high": 1830.39, "low": 1823.7, "close": 1824.52, "volume": 91.5381, "close_time": 1684151999999}, {"open_time": 1684152000000, "open": 1824.22, "high": 1828.28, "low": 1823.89, "close": 1826.67, "volume": 61.5825, "close_time": 1684155599999}, {"open_time": 1684155600000, "open": 1826.36, "high": 1828.48, "low": 1821.73, "close": 1823.98, "volume": 159.0533, "close_time": 1684159199999}, {"open_time": 1684159200000, "open": 1823.88, "high": 1835.53, "low": 1813.43, "close": 1825.1, "volume": 261.6687, "close_time": 1684162799999}, {"open_time": 1684162800000, "open": 1824.92, "high": 1831.01, "low": 1821.82, "close": 1827.83, "volume": 129.6272, "close_time": 1684166399999}, {"open_time": 1684166400000, "open": 1828.01, "high": 1839.07, "low": 1826.65, "close": 1834.47, "volume": 264.3806, "close_time": 1684169999999}, {"open_time": 1684170000000, "open": 1834.64, "high": 1846.8, "low": 1828.84, "close": 1833.8, "volume": 267.4308, "close_time": 1684173599999}, {"open_time": 1684173600000, "open": 1834.23, "high": 1835.09, "low": 1826.54, "close": 1829.4, "volume": 102.9835, "close_time": 1684177199999}, {"open_time": 1684177200000, "open": 1829.35, "high": 1831.01, "low": 1824.2, "close": 1828.39, "volume": 83.0363, "close_time": 1684180799999}, {"open_time": 1684180800000, "open": 1827.77, "high": 1829.7, "low": 1824.2, "close": 1825.73, "volume": 61.4551, "close_time": 1684184399999}, {"open_time": 1684184400000, "open": 1825.15, "high": 1826.48, "low": 1824.15, "close": 1825.53, "volume": 24.9747, "close_time": 1684187999999}, {"open_time": 1684188000000, "open": 1824.15, "high": 1825.44, "low": 1819.71, "close": 1823.35, "volume": 118.275, "close_time": 1684191599999}, {"open_time": 1684191600000, "open": 1822.5, "high": 1823.23, "low": 1813.08, "close": 1815.99, "volume": 102.7657, "close_time": 1684195199999}, {"open_time": 1684195200000, "open": 1815.85, "high": 1822.8, "low": 1805.32, "close": 1813.43, "volume": 179.0412, "close_time": 1684198799999}, {"open_time": 1684198800000, "open": 1812.47, "high": 1815.55, "low": 1796.7, "close": 1806.37, "volume": 275.6249, "close_time": 1684202399999}, {"open_time": 1684202400000, "open": 1806.12, "high": 1810.23, "low": 1804.26, "close": 1809.87, "volume": 80.2456, "close_time": 1684205999999}, {"open_time": 1684206000000, "open": 1809.68, "high": 1814.81, "low": 1809.14, "close": 1812.86, "volume": 93.8536, "close_time": 1684209599999}, {"open_time": 1684209600000, "open": 1813.49, "high": 1814.61, "low": 1810.66, "close": 1812.56, "volume": 27.7468, "close_time": 1684213199999}, {"open_time": 1684213200000, "open": 1812.6, "high": 1814.96, "low": 1809.26, "close": 1810.52, "volume": 28.482, "close_time": 1684216799999}, {"open_time": 1684216800000, "open": 1810.46, "high": 1813.43, "low": 1806.77, "close": 1812.01, "volume": 40.4754, "close_time": 1684220399999}, {"open_time": 1684220400000, "open": 1811.65, "high": 1823.6, "low": 1811.65, "close": 1821.49, "volume": 82.5813, "close_time": 1684223999999}, {"open_time": 1684224000000, "open": 1822.28, "high": 1827.36, "low": 1818.2, "close": 1820.11, "volume": 113.7194, "close_time": 1684227599999}, {"open_time": 1684227600000, "open": 1819.71, "high": 1821.22, "low": 1815.55, "close": 1816.74, "volume": 119.0734, "close_time": 1684231199999}, {"open_time": 1684231200000, "open": 1816.84, "high": 1818.08, "low": 1811.72, "close": 1812.97, "volume": 84.3657, "close_time": 1684234799999}, {"open_time": 1684234800000, "open": 1813.09, "high": 1819.92, "low": 1812.18, "close": 1816.57, "volume": 56.1422, "close_time": 1684238399999}, {"open_time": 1684238400000, "open": 1816.0, "high": 1823.07, "low": 1809.91, "close": 1818.8, "volume": 182.091, "close_time": 1684241999999}, {"open_time": 1684242000000, "open": 1818.8, "high": 1821.89, "low": 1813.78, "close": 1813.78, "volume": 131.3472, "close_time": 1684245599999}, {"open_time": 1684245600000, "open": 1813.82, "high": 1817.9, "low": 1810.9, "close": 1815.73, "volume": 238.1289, "close_time": 1684249199999}, {"open_time": 1684249200000, "open": 1816.25, "high": 1822.42, "low": 1816.18, "close": 1820.42, "volume": 86.3049, "close_time": 1684252799999}, {"open_time": 1684252800000, "open": 1819.93, "high": 1829.04, "low": 1817.68, "close": 1824.06, "volume": 132.2962, "close_time": 1684256399999}, {"open_time": 1684256400000, "open": 1825.01, "high": 1828.82, "low": 1816.39, "close": 1827.6, "volume": 110.8864, "close_time": 1684259999999}, {"open_time": 1684260000000, "open": 1827.44, "high": 1831.93, "low": 1822.44, "close": 1825.99, "volume": 130.7039, "close_time": 1684263599999}, {"open_time": 1684263600000, "open": 1826.05, "high": 1827.27, "low": 1814.09, "close": 1817.06, "volume": 139.7519, "close_time": 1684267199999}, {"open_time": 1684267200000, "open": 1816.31, "high": 1823.64, "low": 1815.01, "close": 1821.14, "volume": 94.2055, "close_time": 1684270799999}, {"open_time": 1684270800000, "open": 1821.31, "high": 1829.11, "low": 1818.73, "close": 1826.34, "volume": 76.9933, "close_time": 1684274399999}, {"open_time": 1684274400000, "open": 1825.85, "high": 1827.68, "low": 1823.01, "close": 1823.01, "volume": 60.281, "close_time": 1684277999999}, {"open_time": 1684278000000, "open": 1823.01, "high": 1826.33, "low": 1819.79, "close": 1823.55, "volume": 49.8599, "close_time": 1684281599999}, {"open_time": 1684281600000, "open": 1824.49, "high": 1827.59, "low": 1817.9, "close": 1825.43, "volume": 131.7295, "close_time": 1684285199999}, {"open_time": 1684285200000, "open": 1825.76, "high": 1836.94, "low": 1823.37, "close": 1830.84, "volume": 159.2446, "close_time": 1684288799999}, {"open_time": 1684288800000, "open": 1831.71, "high": 1831.94, "low": 1822.9, "close": 1823.41, "volume": 87.6591, "close_time": 1684292399999}, {"open_time": 1684292400000, "open": 1823.03, "high": 1826.38, "low": 1822.84, "close": 1823.86, "volume": 46.9101, "close_time": 1684295999999}, {"open_time": 1684296000000, "open": 1824.25, "high": 1826.66, "low": 1822.79, "close": 1824.47, "volume": 27.1413, "close_time": 1684299599999}, {"open_time": 1684299600000, "open": 1824.47, "high": 1824.47, "low": 1818.37, "close": 1818.64, "volume": 47.3662, "close_time": 1684303199999}, {"open_time": 1684303200000, "open": 1818.37, "high": 1819.73, "low": 1815.18, "close": 1818.33, "volume": 48.5198, "close_time": 1684306799999}, {"open_time": 1684306800000, "open": 1818.1, "high": 1821.51, "low": 1803.45, "close": 1808.49, "volume": 130.0942, "close_time": 1684310399999}, {"open_time": 1684310400000, "open": 1807.43, "high": 1808.6, "low": 1802.31, "close": 1805.37, "volume": 108.764, "close_time": 1684313999999}, {"open_time": 1684314000000, "open": 1805.53, "high": 1807.66, "low": 1801.29, "close": 1807.07, "volume": 70.7195, "close_time": 1684317599999}, {"open_time": 1684317600000, "open": 1807.19, "high": 1807.46, "low": 1803.62, "close": 1805.71, "volume": 56.1405, "close_time": 1684321199999}, {"open_time": 1684321200000, "open": 1806.11, "high": 1806.11, "low": 1788.31, "close": 1790.08, "volume": 303.9427, "close_time": 1684324799999}, {"open_time": 1684324800000, "open": 1790.08, "high": 1797.43, "low": 1788.44, "close": 1794.35, "volume": 124.94, "close_time": 1684328399999}, {"open_time": 1684328400000, "open": 1794.68, "high": 1799.98, "low": 1789.24, "close": 1790.41, "volume": 173.782, "close_time": 1684331999999}, {"open_time": 1684332000000, "open": 1790.18, "high": 1800.08, "low": 1784.26, "close": 1797.56, "volume": 248.8641, "close_time": 1684335599999}, {"open_time": 1684335600000, "open": 1797.94, "high": 1800.31, "low": 1792.49, "close": 1796.98, "volume": 136.4652, "close_time": 1684339199999}, {"open_time": 1684339200000, "open": 1796.87, "high": 1806.12, "low": 1794.75, "close": 1804.46, "volume": 203.1601, "close_time": 1684342799999}, {"open_time": 1684342800000, "open": 1804.79, "high": 1821.13, "low": 1800.14, "close": 1816.38, "volume": 273.6745, "close_time": 1684346399999}, {"open_time": 1684346400000, "open": 1816.43, "high": 1824.75, "low": 1816.43, "close": 1818.59, "volume": 150.9177, "close_time": 1684349999999}, {"open_time": 1684350000000, "open": 1818.73, "high": 1833.72, "low": 1818.73, "close": 1827.49, "volume": 262.1251, "close_time": 1684353599999}, {"open_time": 1684353600000, "open": 1828.1, "high": 1835.17, "low": 1823.11, "close": 1826.69, "volume": 162.2112, "close_time": 1684357199999}, {"open_time": 1684357200000, "open": 1827.15, "high": 1829.87, "low": 1822.13, "close": 1823.58, "volume": 76.7247, "close_time": 1684360799999}, {"open_time": 1684360800000, "open": 1824.24, "high": 1825.51, "low": 1819.22, "close": 1820.08, "volume": 82.4785, "close_time": 1684364399999}, {"open_time": 1684364400000, "open": 1820.69, "high": 1824.72, "low": 1820.21, "close": 1821.69, "volume": 86.4638, "close_time": 1684367999999}, {"open_time": 1684368000000, "open": 1822.25, "high": 1824.48, "low": 1818.2, "close": 1820.5, "volume": 110.4863, "close_time": 1684371599999}, {"open_time": 1684371600000, "open": 1821.1, "high": 1824.93, "low": 1818.76, "close": 1820.19, "volume": 71.1534, "close_time": 1684375199999}, {"open_time": 1684375200000, "open": 1820.41, "high": 1826.71, "low": 1818.76, "close": 1825.28, "volume": 116.0072, "close_time": 1684378799999}, {"open_time": 1684378800000, "open": 1825.28, "high": 1827.85, "low": 1823.67, "close": 1826.65, "volume": 72.9308, "close_time": 1684382399999}, {"open_time": 1684382400000, "open": 1827.03, "high": 1827.03, "low": 1822.74, "close": 1823.22, "volume": 52.9254, "close_time": 1684385999999}, {"open_time": 1684386000000, "open": 1823.45, "high": 1824.27, "low": 1818.49, "close": 1818.94, "volume": 61.3177, "close_time": 1684389599999}, {"open_time": 1684389600000, "open": 1818.84, "high": 1820.33, "low": 1814.85, "close": 1818.1, "volume": 69.509, "close_time": 1684393199999}, {"open_time": 1684393200000, "open": 1818.08, "high": 1831.67, "low": 1817.86, "close": 1827.44, "volume": 147.9735, "close_time": 1684396799999}, {"open_time": 1684396800000, "open": 1826.93, "high": 1829.45, "low": 1824.92, "close": 1826.46, "volume": 56.5535, "close_time": 1684400399999}, {"open_time": 1684400400000, "open": 1826.02, "high": 1828.57, "low": 1824.48, "close": 1826.22, "volume": 50.9481, "close_time": 1684403999999}, {"open_time": 1684404000000, "open": 1827.07, "high": 1828.62, "low": 1825.44, "close": 1826.92, "volume": 30.4371, "close_time": 1684407599999}, {"open_time": 1684407600000, "open": 1825.77, "high": 1826.73, "low": 1822.98, "close": 1825.21, "volume": 37.5234, "close_time": 1684411199999}, {"open_time": 1684411200000, "open": 1825.22, "high": 1826.95, "low": 1817.71, "close": 1818.6, "volume": 108.247, "close_time": 1684414799999}, {"open_time": 1684414800000, "open": 1818.2, "high": 1820.34, "low": 1813.48, "close": 1818.53, "volume": 135.3674, "close_time": 1684418399999}, {"open_time": 1684418400000, "open": 1817.65, "high": 1824.31, "low": 1805.61, "close": 1817.03, "volume": 212.1565, "close_time": 1684421999999}, {"open_time": 1684422000000, "open": 1816.42, "high": 1820.68, "low": 1806.92, "close": 1807.61, "volume": 142.0543, "close_time": 1684425599999}, {"open_time": 1684425600000, "open": 1807.12, "high": 1813.01, "low": 1806.7, "close": 1810.09, "volume": 232.1644, "close_time": 1684429199999}, {"open_time": 1684429200000, "open": 1809.13, "high": 1811.4, "low": 1771.53, "close": 1777.84, "volume": 398.9128, "close_time": 1684432799999}, {"open_time": 1684432800000, "open": 1777.85, "high": 1788.48, "low": 1773.89, "close": 1785.63, "volume": 227.807, "close_time": 1684436399999}, {"open_time": 1684436400000, "open": 1785.5, "high": 1800.94, "low": 1783.85, "close": 1795.4, "volume": 121.5857, "close_time": 1684439999999}, {"open_time": 1684440000000, "open": 1795.35, "high": 1799.87, "low": 1793.7, "close": 1796.64, "volume": 69.1139, "close_time": 1684443599999}, {"open_time": 1684443600000, "open": 1796.84, "high": 1821.2, "low": 1796.84, "close": 1814.98, "volume": 170.3331, "close_time": 1684447199999}, {"open_time": 1684447200000, "open": 1815.19, "high": 1815.53, "low": 1806.8, "close": 1808.8, "volume": 145.715, "close_time": 1684450799999}, {"open_time": 1684450800000, "open": 1808.94, "high": 1809.07, "low": 1800.03, "close": 1800.44, "volume": 128.1794, "close_time": 1684454399999}, {"open_time": 1684454400000, "open": 1800.78, "high": 1807.54, "low": 1798.24, "close": 1804.33, "volume": 86.1009, "close_time": 1684457999999}, {"open_time": 1684458000000, "open": 1803.6, "high": 1806.92, "low": 1796.98, "close": 1799.42, "volume": 75.1539, "close_time": 1684461599999}, {"open_time": 1684461600000, "open": 1798.94, "high": 1802.09, "low": 1797.28, "close": 1800.49, "volume": 52.4801, "close_time": 1684465199999}, {"open_time": 1684465200000, "open": 1800.53, "high": 1803.62, "low": 1797.87, "close": 1801.44, "volume": 38.6881, "close_time": 1684468799999}, {"open_time": 1684468800000, "open": 1801.1, "high": 1804.73, "low": 1799.09, "close": 1804.43, "volume": 34.0487, "close_time": 1684472399999}, {"open_time": 1684472400000, "open": 1805.13, "high": 1806.7, "low": 1802.86, "close": 1805.61, "volume": 42.63, "close_time": 1684475999999}, {"open_time": 1684476000000, "open": 1805.61, "high": 1808.84, "low": 1803.78, "close": 1807.07, "volume": 82.6881, "close_time": 1684479599999}, {"open_time": 1684479600000, "open": 1807.58, "high": 1810.61, "low": 1805.59, "close": 1805.67, "volume": 42.8244, "close_time": 1684483199999}, {"open_time": 1684483200000, "open": 1805.67, "high": 1810.35, "low": 1805.28, "close": 1808.74, "volume": 30.6261, "close_time": 1684486799999}, {"open_time": 1684486800000, "open": 1809.3, "high": 1811.16, "low": 1806.56, "close": 1807.56, "volume": 38.5391, "close_time": 1684490399999}, {"open_time": 1684490400000, "open": 1807.62, "high": 1811.7, "low": 1805.94, "close": 1806.89, "volume": 59.8885, "close_time": 1684493999999}, {"open_time": 1684494000000, "open": 1806.75, "high": 1809.29, "low": 1805.23, "close": 1807.7, "volume": 51.6696, "close_time": 1684497599999}, {"open_time": 1684497600000, "open": 1807.85, "high": 1818.42, "low": 1807.76, "close": 1814.91, "volume": 138.3381, "close_time": 1684501199999}, {"open_time": 1684501200000, "open": 1815.32, "high": 1818.58, "low": 1812.55, "close": 1814.7, "volume": 94.4226, "close_time": 1684504799999}, {"open_time": 1684504800000, "open": 1814.9, "high": 1815.2, "low": 1806.93, "close": 1810.08, "volume": 89.2544, "close_time": 1684508399999}, {"open_time": 1684508400000, "open": 1811.36, "high": 1829.32, "low": 1801.04, "close": 1815.5, "volume": 388.6026, "close_time": 1684511999999}, {"open_time": 1684512000000, "open": 1815.53, "high": 1818.87, "low": 1811.7, "close": 1812.43, "volume": 140.694, "close_time": 1684515599999}, {"open_time": 1684515600000, "open": 1811.98, "high": 1822.78, "low": 1810.34, "close": 1818.61, "volume": 87.4206, "close_time": 1684519199999}, {"open_time": 1684519200000, "open": 1818.78, "high": 1822.04, "low": 1815.64, "close": 1817.3, "volume": 110.1105, "close_time": 1684522799999}, {"open_time": 1684522800000, "open": 1817.04, "high": 1817.56, "low": 1806.92, "close": 1811.67, "volume": 72.2139, "close_time": 1684526399999}, {"open_time": 1684526400000, "open": 1811.03, "high": 1815.48, "low": 1809.3, "close": 1812.37, "volume": 37.5817, "close_time": 1684529999999}, {"open_time": 1684530000000, "open": 1812.26, "high": 1815.24, "low": 1811.25, "close": 1813.85, "volume": 30.0964, "close_time": 1684533599999}, {"open_time": 1684533600000, "open": 1813.57, "high": 1814.68, "low": 1812.01, "close": 1812.42, "volume": 44.8345, "close_time": 1684537199999}, {"open_time": 1684537200000, "open": 1812.42, "high": 1814.17, "low": 1811.02, "close": 1812.37, "volume": 27.1876, "close_time": 1684540799999}, {"open_time": 1684540800000, "open": 1812.58, "high": 1813.79, "low": 1806.7, "close": 1808.29, "volume": 31.7887, "close_time": 1684544399999}, {"open_time": 1684544400000, "open": 1808.35, "high": 1811.13, "low": 1808.23, "close": 1808.67, "volume": 8.7893, "close_time": 1684547999999}, {"open_time": 1684548000000, "open": 1810.28, "high": 1811.62, "low": 1808.06, "close": 1808.93, "volume": 16.6613, "close_time": 1684551599999}, {"open_time": 1684551600000, "open": 1809.14, "high": 1813.47, "low": 1808.29, "close": 1813.22, "volume": 23.4956, "close_time": 1684555199999}, {"open_time": 1684555200000, "open": 1813.25, "high": 1814.23, "low": 1811.19, "close": 1813.7, "volume": 8.2511, "close_time": 1684558799999}, {"open_time": 1684558800000, "open": 1813.25, "high": 1813.25, "low": 1809.45, "close": 1811.09, "volume": 20.8495, "close_time": 1684562399999}, {"open_time": 1684562400000, "open": 1810.24, "high": 1811.12, "low": 1808.44, "close": 1810.23, "volume": 8.7285, "close_time": 1684565999999}, {"open_time": 1684566000000, "open": 1809.8, "high": 1811.51, "low": 1809.65, "close": 1811.46, "volume": 3.6533, "close_time": 1684569599999}, {"open_time": 1684569600000, "open": 1811.49, "high": 1815.03, "low": 1811.05, "close": 1814.58, "volume": 19.6873, "close_time": 1684573199999}, {"open_time": 1684573200000, "open": 1814.58, "high": 1816.19, "low": 1812.56, "close": 1813.0, "volume": 17.69, "close_time": 1684576799999}, {"open_time": 1684576800000, "open": 1813.14, "high": 1814.86, "low": 1812.85, "close": 1813.7, "volume": 14.9294, "close_time": 1684580399999}, {"open_time": 1684580400000, "open": 1812.84, "high": 1814.47, "low": 1812.05, "close": 1813.45, "volume": 6.279, "close_time": 1684583999999}, {"open_time": 1684584000000, "open": 1812.83, "high": 1817.27, "low": 1812.83, "close": 1813.96, "volume": 10.8106, "close_time": 1684587599999}, {"open_time": 1684587600000, "open": 1814.02, "high": 1815.73, "low": 1812.49, "close": 1814.47, "volume": 18.2356, "close_time": 1684591199999}, {"open_time": 1684591200000, "open": 1814.86, "high": 1819.47, "low": 1814.5, "close": 1819.23, "volume": 27.8405, "close_time": 1684594799999}, {"open_time": 1684594800000, "open": 1819.51, "high": 1820.49, "low": 1816.83, "close": 1817.29, "volume": 29.459, "close_time": 1684598399999}, {"open_time": 1684598400000, "open": 1817.64, "high": 1818.21, "low": 1815.25, "close": 1816.11, "volume": 9.387, "close_time": 1684601999999}, {"open_time": 1684602000000, "open": 1815.33, "high": 1827.17, "low": 1813.94, "close": 1825.4, "volume": 68.788, "close_time": 1684605599999}, {"open_time": 1684605600000, "open": 1827.32, "high": 1828.57, "low": 1819.49, "close": 1820.42, "volume": 46.7692, "close_time": 1684609199999}, {"open_time": 1684609200000, "open": 1820.42, "high": 1822.48, "low": 1814.32, "close": 1821.28, "volume": 90.9457, "close_time": 1684612799999}, {"open_time": 1684612800000, "open": 1821.34, "high": 1822.78, "low": 1815.64, "close": 1816.22, "volume": 38.8304, "close_time": 1684616399999}, {"open_time": 1684616400000, "open": 1816.42, "high": 1817.49, "low": 1811.81, "close": 1817.49, "volume": 59.5781, "close_time": 1684619999999}, {"open_time": 1684620000000, "open": 1816.86, "high": 1818.58, "low": 1815.79, "close": 1818.31, "volume": 41.3262, "close_time": 1684623599999}, {"open_time": 1684623600000, "open": 1817.87, "high": 1820.46, "low": 1816.83, "close": 1819.47, "volume": 39.5603, "close_time": 1684627199999}, {"open_time": 1684627200000, "open": 1819.53, "high": 1828.94, "low": 1816.72, "close": 1826.98, "volume": 127.7653, "close_time": 1684630799999}, {"open_time": 1684630800000, "open": 1827.61, "high": 1827.61, "low": 1817.06, "close": 1817.8, "volume": 50.6348, "close_time": 1684634399999}, {"open_time": 1684634400000, "open": 1817.67, "high": 1819.9, "low": 1816.71, "close": 1818.79, "volume": 27.1646, "close_time": 1684637999999}, {"open_time": 1684638000000, "open": 1818.85, "high": 1819.72, "low": 1817.52, "close": 1817.97, "volume": 38.4825, "close_time": 1684641599999}, {"open_time": 1684641600000, "open": 1818.28, "high": 1818.4, "low": 1815.56, "close": 1817.24, "volume": 54.4576, "close_time": 1684645199999}, {"open_time": 1684645200000, "open": 1817.34, "high": 1817.34, "low": 1813.91, "close": 1815.3, "volume": 29.9314, "close_time": 1684648799999}, {"open_time": 1684648800000, "open": 1814.77, "high": 1815.6, "low": 1813.4, "close": 1815.58, "volume": 29.5273, "close_time": 1684652399999}, {"open_time": 1684652400000, "open": 1814.27, "high": 1817.57, "low": 1814.27, "close": 1816.73, "volume": 21.1367, "close_time": 1684655999999}, {"open_time": 1684656000000, "open": 1816.73, "high": 1816.73, "low": 1813.1, "close": 1815.52, "volume": 25.0763, "close_time": 1684659599999}, {"open_time": 1684659600000, "open": 1815.22, "high": 1817.32, "low": 1812.54, "close": 1816.72, "volume": 64.3887, "close_time": 1684663199999}, {"open_time": 1684663200000, "open": 1817.04, "high": 1817.18, "low": 1808.06, "close": 1810.38, "volume": 117.9339, "close_time": 1684666799999}, {"open_time": 1684666800000, "open": 1809.81, "high": 1813.29, "low": 1806.3, "close": 1809.23, "volume": 103.1325, "close_time": 1684670399999}, {"open_time": 1684670400000, "open": 1809.05, "high": 1814.59, "low": 1808.35, "close": 1814.0, "volume": 141.5452, "close_time": 1684673999999}, {"open_time": 1684674000000, "open": 1813.92, "high": 1814.11, "low": 1811.97, "close": 1812.14, "volume": 22.815, "close_time": 1684677599999}, {"open_time": 1684677600000, "open": 1812.66, "high": 1817.82, "low": 1811.0, "close": 1811.67, "volume": 56.9577, "close_time": 1684681199999}, {"open_time": 1684681200000, "open": 1811.61, "high": 1817.25, "low": 1803.01, "close": 1807.27, "volume": 136.842, "close_time": 1684684799999}, {"open_time": 1684684800000, "open": 1807.01, "high": 1810.67, "low": 1804.1, "close": 1807.03, "volume": 93.3548, "close_time": 1684688399999}, {"open_time": 1684688400000, "open": 1806.44, "high": 1808.64, "low": 1802.21, "close": 1806.42, "volume": 85.1004, "close_time": 1684691999999}, {"open_time": 1684692000000, "open": 1806.64, "high": 1808.9, "low": 1805.38, "close": 1806.45, "volume": 59.5919, "close_time": 1684695599999}, {"open_time": 1684695600000, "open": 1806.77, "high": 1810.22, "low": 1805.78, "close": 1809.97, "volume": 40.578, "close_time": 1684699199999}, {"open_time": 1684699200000, "open": 1810.49, "high": 1811.99, "low": 1805.29, "close": 1805.41, "volume": 50.8842, "close_time": 1684702799999}, {"open_time": 1684702800000, "open": 1805.2, "high": 1806.29, "low": 1797.55, "close": 1803.19, "volume": 161.2485, "close_time": 1684706399999}, {"open_time": 1684706400000, "open": 1803.19, "high": 1806.99, "low": 1802.92, "close": 1805.47, "volume": 56.1869, "close_time": 1684709999999}, {"open_time": 1684710000000, "open": 1805.38, "high": 1808.17, "low": 1802.92, "close": 1804.57, "volume": 54.4593, "close_time": 1684713599999}, {"open_time": 1684713600000, "open": 1805.13, "high": 1806.92, "low": 1793.35, "close": 1799.1, "volume": 333.7151, "close_time": 1684717199999}, {"open_time": 1684717200000, "open": 1799.24, "high": 1801.78, "low": 1792.72, "close": 1794.01, "volume": 242.0101, "close_time": 1684720799999}, {"open_time": 1684720800000, "open": 1793.75, "high": 1803.76, "low": 1792.0, "close": 1801.97, "volume": 191.152, "close_time": 1684724399999}, {"open_time": 1684724400000, "open": 1801.52, "high": 1803.98, "low": 1800.25, "close": 1801.06, "volume": 90.2607, "close_time": 1684727999999}, {"open_time": 1684728000000, "open": 1801.06, "high": 1804.92, "low": 1800.53, "close": 1802.47, "volume": 85.0611, "close_time": 1684731599999}, {"open_time": 1684731600000, "open": 1802.32, "high": 1804.93, "low": 1802.32, "close": 1803.84, "volume": 101.2888, "close_time": 1684735199999}, {"open_time": 1684735200000, "open": 1804.16, "high": 1814.78, "low": 1803.44, "close": 1809.18, "volume": 230.098, "close_time": 1684738799999}, {"open_time": 1684738800000, "open": 1808.95, "high": 1811.86, "low": 1808.02, "close": 1810.91, "volume": 110.2544, "close_time": 1684742399999}, {"open_time": 1684742400000, "open": 1810.91, "high": 1817.55, "low": 1810.91, "close": 1811.63, "volume": 334.6607, "close_time": 1684745999999}, {"open_time": 1684746000000, "open": 1811.4, "high": 1818.88, "low": 1811.4, "close": 1818.0, "volume": 137.3474, "close_time": 1684749599999}, {"open_time": 1684749600000, "open": 1817.29, "high": 1820.06, "low": 1814.66, "close": 1817.17, "volume": 114.0742, "close_time": 1684753199999}, {"open_time": 1684753200000, "open": 1817.3, "high": 1817.38, "low": 1812.5, "close": 1814.55, "volume": 102.8117, "close_time": 1684756799999}, {"open_time": 1684756800000, "open": 1814.54, "high": 1816.68, "low": 1809.55, "close": 1810.44, "volume": 168.9964, "close_time": 1684760399999}, {"open_time": 1684760400000, "open": 1810.13, "high": 1828.32, "low": 1808.83, "close": 1822.28, "volume": 483.8503, "close_time": 1684763999999}, {"open_time": 1684764000000, "open": 1821.77, "high": 1824.41, "low": 1808.3, "close": 1819.35, "volume": 547.2583, "close_time": 1684767599999}, {"open_time": 1684767600000, "open": 1819.84, "high": 1821.04, "low": 1812.4, "close": 1816.87, "volume": 191.8582, "close_time": 1684771199999}, {"open_time": 1684771200000, "open": 1816.73, "high": 1819.92, "low": 1814.08, "close": 1817.81, "volume": 134.7467, "close_time": 1684774799999}, {"open_time": 1684774800000, "open": 1817.99, "high": 1820.02, "low": 1813.37, "close": 1817.06, "volume": 272.9712, "close_time": 1684778399999}, {"open_time": 1684778400000, "open": 1816.94, "high": 1823.72, "low": 1816.94, "close": 1819.68, "volume": 224.9525, "close_time": 1684781999999}, {"open_time": 1684782000000, "open": 1819.75, "high": 1820.32, "low": 1814.61, "close": 1816.51, "volume": 152.4016, "close_time": 1684785599999}, {"open_time": 1684785600000, "open": 1816.39, "high": 1819.6, "low": 1813.09, "close": 1818.23, "volume": 123.929, "close_time": 1684789199999}, {"open_time": 1684789200000, "open": 1817.98, "high": 1825.43, "low": 1817.98, "close": 1820.35, "volume": 111.6688, "close_time": 1684792799999}, {"open_time": 1684792800000, "open": 1820.56, "high": 1823.41, "low": 1818.39, "close": 1818.81, "volume": 61.4921, "close_time": 1684796399999}, {"open_time": 1684796400000, "open": 1818.29, "high": 1819.83, "low": 1816.82, "close": 1817.31, "volume": 102.55, "close_time": 1684799999999}, {"open_time": 1684800000000, "open": 1817.06, "high": 1823.52, "low": 1815.36, "close": 1816.48, "volume": 108.8042, "close_time": 1684803599999}, {"open_time": 1684803600000, "open": 1816.2, "high": 1841.83, "low": 1815.49, "close": 1834.33, "volume": 676.234, "close_time": 1684807199999}, {"open_time": 1684807200000, "open": 1834.15, "high": 1844.18, "low": 1834.15, "close": 1842.19, "volume": 326.7987, "close_time": 1684810799999}, {"open_time": 1684810800000, "open": 1842.44, "high": 1871.76, "low": 1840.88, "close": 1865.66, "volume": 1306.6711, "close_time": 1684814399999}, {"open_time": 1684814400000, "open": 1866.19, "high": 1868.82, "low": 1855.04, "close": 1856.99, "volume": 513.3294, "close_time": 1684817999999}, {"open_time": 1684818000000, "open": 1857.7, "high": 1861.57, "low": 1855.92, "close": 1857.99, "volume": 280.3364, "close_time": 1684821599999}, {"open_time": 1684821600000, "open": 1857.74, "high": 1862.45, "low": 1853.94, "close": 1855.77, "volume": 263.2666, "close_time": 1684825199999}, {"open_time": 1684825200000, "open": 1855.96, "high": 1856.62, "low": 1846.06, "close": 1853.99, "volume": 261.6548, "close_time": 1684828799999}, {"open_time": 1684828800000, "open": 1854.18, "high": 1857.77, "low": 1849.78, "close": 1856.59, "volume": 148.6278, "close_time": 1684832399999}, {"open_time": 1684832400000, "open": 1856.36, "high": 1857.69, "low": 1852.78, "close": 1854.99, "volume": 156.0183, "close_time": 1684835999999}, {"open_time": 1684836000000, "open": 1854.87, "high": 1857.39, "low": 1853.35, "close": 1856.97, "volume": 205.2137, "close_time": 1684839599999}, {"open_time": 1684839600000, "open": 1857.21, "high": 1857.65, "low": 1853.07, "close": 1855.29, "volume": 160.9903, "close_time": 1684843199999}, {"open_time": 1684843200000, "open": 1855.17, "high": 1856.45, "low": 1848.81, "close": 1851.66, "volume": 408.1557, "close_time": 1684846799999}, {"open_time": 1684846800000, "open": 1851.48, "high": 1853.87, "low": 1842.43, "close": 1846.95, "volume": 522.9767, "close_time": 1684850399999}, {"open_time": 1684850400000, "open": 1847.39, "high": 1857.34, "low": 1846.48, "close": 1855.77, "volume": 357.5428, "close_time": 1684853999999}, {"open_time": 1684854000000, "open": 1856.61, "high": 1860.5, "low": 1854.56, "close": 1857.16, "volume": 250.2948, "close_time": 1684857599999}, {"open_time": 1684857600000, "open": 1857.44, "high": 1857.44, "low": 1849.52, "close": 1849.97, "volume": 274.4669, "close_time": 1684861199999}, {"open_time": 1684861200000, "open": 1849.56, "high": 1853.21, "low": 1847.69, "close": 1849.82, "volume": 226.0882, "close_time": 1684864799999}, {"open_time": 1684864800000, "open": 1849.43, "high": 1851.87, "low": 1844.91, "close": 1845.37, "volume": 323.4204, "close_time": 1684868399999}, {"open_time": 1684868400000, "open": 1844.68, "high": 1853.18, "low": 1842.1, "close": 1851.61, "volume": 344.8387, "close_time": 1684871999999}, {"open_time": 1684872000000, "open": 1851.75, "high": 1857.34, "low": 1848.65, "close": 1854.39, "volume": 183.6504, "close_time": 1684875599999}, {"open_time": 1684875600000, "open": 1854.01, "high": 1856.12, "low": 1849.26, "close": 1849.58, "volume": 102.3063, "close_time": 1684879199999}, {"open_time": 1684879200000, "open": 1848.87, "high": 1854.6, "low": 1846.6, "close": 1854.15, "volume": 109.8997, "close_time": 1684882799999}, {"open_time": 1684882800000, "open": 1854.11, "high": 1857.11, "low": 1852.73, "close": 1853.95, "volume": 75.6144, "close_time": 1684886399999}, {"open_time": 1684886400000, "open": 1853.94, "high": 1853.94, "low": 1847.18, "close": 1849.93, "volume": 137.0892, "close_time": 1684889999999}, {"open_time": 1684890000000, "open": 1849.92, "high": 1850.78, "low": 1844.73, "close": 1845.48, "volume": 198.9443, "close_time": 1684893599999}, {"open_time": 1684893600000, "open": 1844.81, "high": 1847.72, "low": 1844.3, "close": 1845.93, "volume": 69.3392, "close_time": 1684897199999}, {"open_time": 1684897200000, "open": 1845.9, "high": 1846.52, "low": 1812.28, "close": 1821.67, "volume": 876.45, "close_time": 1684900799999}, {"open_time": 1684900800000, "open": 1821.66, "high": 1827.36, "low": 1817.98, "close": 1826.88, "volume": 454.375, "close_time": 1684904399999}, {"open_time": 1684904400000, "open": 1826.52, "high": 1828.55, "low": 1823.98, "close": 1826.19, "volume": 170.2879, "close_time": 1684907999999}, {"open_time": 1684908000000, "open": 1826.19, "high": 1826.19, "low": 1817.68, "close": 1821.35, "volume": 147.783, "close_time": 1684911599999}, {"open_time": 1684911600000, "open": 1820.81, "high": 1823.55, "low": 1813.94, "close": 1814.05, "volume": 172.0519, "close_time": 1684915199999}, {"open_time": 1684915200000, "open": 1813.76, "high": 1818.49, "low": 1813.59, "close": 1818.48, "volume": 618.2258, "close_time": 1684918799999}, {"open_time": 1684918800000, "open": 1818.33, "high": 1821.53, "low": 1817.07, "close": 1817.65, "volume": 493.2722, "close_time": 1684922399999}, {"open_time": 1684922400000, "open": 1817.07, "high": 1817.7, "low": 1814.21, "close": 1815.56, "volume": 1144.6133, "close_time": 1684925999999}, {"open_time": 1684926000000, "open": 1815.62, "high": 1818.15, "low": 1810.68, "close": 1816.28, "volume": 180.5698, "close_time": 1684929599999}, {"open_time": 1684929600000, "open": 1816.24, "high": 1818.25, "low": 1813.23, "close": 1816.54, "volume": 120.1309, "close_time": 1684933199999}, {"open_time": 1684933200000, "open": 1816.41, "high": 1818.3, "low": 1789.4, "close": 1802.88, "volume": 602.3879, "close_time": 1684936799999}, {"open_time": 1684936800000, "open": 1802.46, "high": 1802.46, "low": 1777.26, "close": 1787.36, "volume": 649.1507, "close_time": 1684940399999}, {"open_time": 1684940400000, "open": 1787.54, "high": 1795.5, "low": 1780.75, "close": 1793.43, "volume": 541.5895, "close_time": 1684943999999}, {"open_time": 1684944000000, "open": 1792.98, "high": 1793.85, "low": 1784.69, "close": 1789.33, "volume": 561.1875, "close_time": 1684947599999}, {"open_time": 1684947600000, "open": 1789.35, "high": 1795.58, "low": 1785.09, "close": 1792.26, "volume": 259.0947, "close_time": 1684951199999}, {"open_time": 1684951200000, "open": 1792.28, "high": 1795.14, "low": 1786.54, "close": 1788.43, "volume": 171.932, "close_time": 1684954799999}, {"open_time": 1684954800000, "open": 1787.79, "high": 1798.68, "low": 1785.84, "close": 1792.84, "volume": 243.2403, "close_time": 1684958399999}, {"open_time": 1684958400000, "open": 1792.77, "high": 1808.86, "low": 1791.88, "close": 1804.36, "volume": 387.869, "close_time": 1684961999999}, {"open_time": 1684962000000, "open": 1804.76, "high": 1808.99, "low": 1792.04, "close": 1800.71, "volume": 178.9256, "close_time": 1684965599999}, {"open_time": 1684965600000, "open": 1800.71, "high": 1803.44, "low": 1797.67, "close": 1799.16, "volume": 99.4825, "close_time": 1684969199999}, {"open_time": 1684969200000, "open": 1799.6, "high": 1803.08, "low": 1798.9, "close": 1799.98, "volume": 78.2679, "close_time": 1684972799999}, {"open_time": 1684972800000, "open": 1799.65, "high": 1807.38, "low": 1790.8, "close": 1791.98, "volume": 429.763, "close_time": 1684976399999}, {"open_time": 1684976400000, "open": 1792.55, "high": 1798.21, "low": 1761.94, "close": 1776.51, "volume": 763.3186, "close_time": 1684979999999}, {"open_time": 1684980000000, "open": 1776.24, "high": 1780.63, "low": 1774.87, "close": 1779.7, "volume": 95.0479, "close_time": 1684983599999}, {"open_time": 1684983600000, "open": 1780.14, "high": 1783.24, "low": 1776.41, "close": 1780.89, "volume": 108.701, "close_time": 1684987199999}, {"open_time": 1684987200000, "open": 1781.0, "high": 1781.99, "low": 1774.39, "close": 1778.85, "volume": 327.687, "close_time": 1684990799999}, {"open_time": 1684990800000, "open": 1779.24, "high": 1784.41, "low": 1778.96, "close": 1784.09, "volume": 53.861, "close_time": 1684994399999}, {"open_time": 1684994400000, "open": 1785.14, "high": 1787.57, "low": 1782.64, "close": 1784.37, "volume": 66.4157, "close_time": 1684997999999}, {"open_time": 1684998000000, "open": 1784.36, "high": 1784.96, "low": 1777.72, "close": 1778.74, "volume": 182.0004, "close_time": 1685001599999}, {"open_time": 1685001600000, "open": 1778.85, "high": 1786.92, "low": 1778.67, "close": 1784.79, "volume": 150.5847, "close_time": 1685005199999}, {"open_time": 1685005200000, "open": 1785.11, "high": 1788.12, "low": 1785.11, "close": 1787.05, "volume": 99.8591, "close_time": 1685008799999}, {"open_time": 1685008800000, "open": 1787.65, "high": 1789.55, "low": 1784.34, "close": 1786.26, "volume": 62.9937, "close_time": 1685012399999}, {"open_time": 1685012400000, "open": 1786.27, "high": 1791.98, "low": 1782.15, "close": 1789.57, "volume": 149.9234, "close_time": 1685015999999}, {"open_time": 1685016000000, "open": 1790.19, "high": 1812.02, "low": 1789.99, "close": 1801.97, "volume": 551.2185, "close_time": 1685019599999}, {"open_time": 1685019600000, "open": 1801.87, "high": 1805.56, "low": 1794.45, "close": 1798.96, "volume": 277.0505, "close_time": 1685023199999}, {"open_time": 1685023200000, "open": 1799.91, "high": 1803.38, "low": 1793.77, "close": 1799.46, "volume": 296.7162, "close_time": 1685026799999}, {"open_time": 1685026800000, "open": 1799.91, "high": 1801.0, "low": 1786.95, "close": 1791.8, "volume": 282.3709, "close_time": 1685030399999}, {"open_time": 1685030400000, "open": 1791.94, "high": 1799.16, "low": 1791.25, "close": 1796.88, "volume": 299.2356, "close_time": 1685033999999}, {"open_time": 1685034000000, "open": 1797.2, "high": 1806.92, "low": 1795.67, "close": 1804.74, "volume": 169.4205, "close_time": 1685037599999}, {"open_time": 1685037600000, "open": 1805.34, "high": 1809.84, "low": 1803.27, "close": 1805.86, "volume": 229.8878, "close_time": 1685041199999}, {"open_time": 1685041200000, "open": 1806.11, "high": 1818.48, "low": 1804.55, "close": 1808.78, "volume": 395.1604, "close_time": 1685044799999}, {"open_time": 1685044800000, "open": 1809.15, "high": 1813.68, "low": 1809.15, "close": 1810.25, "volume": 340.6569, "close_time": 1685048399999}, {"open_time": 1685048400000, "open": 1809.67, "high": 1809.73, "low": 1805.79, "close": 1807.47, "volume": 56.2908, "close_time": 1685051999999}, {"open_time": 1685052000000, "open": 1807.47, "high": 1809.81, "low": 1805.9, "close": 1807.09, "volume": 58.4138, "close_time": 1685055599999}, {"open_time": 1685055600000, "open": 1807.75, "high": 1811.84, "low": 1805.32, "close": 1805.47, "volume": 168.0223, "close_time": 1685059199999}, {"open_time": 1685059200000, "open": 1805.9, "high": 1808.59, "low": 1802.07, "close": 1805.34, "volume": 121.6212, "close_time": 1685062799999}, {"open_time": 1685062800000, "open": 1804.95, "high": 1809.16, "low": 1796.87, "close": 1801.73, "volume": 312.738, "close_time": 1685066399999}, {"open_time": 1685066400000, "open": 1802.14, "high": 1804.64, "low": 1800.6, "close": 1801.77, "volume": 53.3017, "close_time": 1685069999999}, {"open_time": 1685070000000, "open": 1802.3, "high": 1808.46, "low": 1801.38, "close": 1807.56, "volume": 74.8479, "close_time": 1685073599999}, {"open_time": 1685073600000, "open": 1807.56, "high": 1809.62, "low": 1805.24, "close": 1808.09, "volume": 57.7629, "close_time": 1685077199999}, {"open_time": 1685077200000, "open": 1807.73, "high": 1808.92, "low": 1802.91, "close": 1803.18, "volume": 75.0369, "close_time": 1685080799999}, {"open_time": 1685080800000, "open": 1803.45, "high": 1812.74, "low": 1801.96, "close": 1811.82, "volume": 100.1522, "close_time": 1685084399999}, {"open_time": 1685084400000, "open": 1812.09, "high": 1817.41, "low": 1809.48, "close": 1816.6, "volume": 110.5316, "close_time": 1685087999999}, {"open_time": 1685088000000, "open": 1816.96, "high": 1818.15, "low": 1813.38, "close": 1814.26, "volume": 138.1671, "close_time": 1685091599999}, {"open_time": 1685091600000, "open": 1814.41, "high": 1814.41, "low": 1811.91, "close": 1813.56, "volume": 89.5082, "close_time": 1685095199999}, {"open_time": 1685095200000, "open": 1813.28, "high": 1815.02, "low": 1811.19, "close": 1813.42, "volume": 41.4355, "close_time": 1685098799999}, {"open_time": 1685098800000, "open": 1813.42, "high": 1815.86, "low": 1811.07, "close": 1812.29, "volume": 107.7726, "close_time": 1685102399999}, {"open_time": 1685102400000, "open": 1812.0, "high": 1822.61, "low": 1809.18, "close": 1814.77, "volume": 411.5012, "close_time": 1685105999999}, {"open_time": 1685106000000, "open": 1814.87, "high": 1828.17, "low": 1814.87, "close": 1823.21, "volume": 448.6846, "close_time": 1685109599999}, {"open_time": 1685109600000, "open": 1823.48, "high": 1838.22, "low": 1819.94, "close": 1830.27, "volume": 590.876, "close_time": 1685113199999}, {"open_time": 1685113200000, "open": 1829.75, "high": 1837.47, "low": 1829.51, "close": 1830.65, "volume": 179.5785, "close_time": 1685116799999}, {"open_time": 1685116800000, "open": 1831.24, "high": 1832.56, "low": 1828.07, "close": 1828.09, "volume": 145.9407, "close_time": 1685120399999}, {"open_time": 1685120400000, "open": 1828.52, "high": 1830.79, "low": 1822.61, "close": 1824.17, "volume": 167.3123, "close_time": 1685123999999}, {"open_time": 1685124000000, "open": 1824.57, "high": 1834.67, "low": 1822.72, "close": 1832.01, "volume": 197.4427, "close_time": 1685127599999}, {"open_time": 1685127600000, "open": 1832.2, "high": 1837.09, "low": 1831.06, "close": 1835.94, "volume": 181.9661, "close_time": 1685131199999}, {"open_time": 1685131200000, "open": 1836.17, "high": 1837.58, "low": 1833.06, "close": 1834.57, "volume": 111.3844, "close_time": 1685134799999}, {"open_time": 1685134800000, "open": 1834.78, "high": 1836.31, "low": 1830.74, "close": 1831.54, "volume": 59.4693, "close_time": 1685138399999}, {"open_time": 1685138400000, "open": 1831.55, "high": 1832.46, "low": 1826.23, "close": 1826.6, "volume": 69.0362, "close_time": 1685141999999}, {"open_time": 1685142000000, "open": 1826.66, "high": 1829.8, "low": 1826.65, "close": 1827.93, "volume": 68.7879, "close_time": 1685145599999}, {"open_time": 1685145600000, "open": 1827.85, "high": 1828.28, "low": 1825.0, "close": 1826.19, "volume": 41.5801, "close_time": 1685149199999}, {"open_time": 1685149200000, "open": 1826.93, "high": 1830.33, "low": 1826.43, "close": 1830.33, "volume": 43.7629, "close_time": 1685152799999}, {"open_time": 1685152800000, "open": 1830.43, "high": 1834.58, "low": 1826.78, "close": 1833.18, "volume": 105.3288, "close_time": 1685156399999}, {"open_time": 1685156400000, "open": 1833.37, "high": 1836.24, "low": 1831.43, "close": 1833.77, "volume": 140.7896, "close_time": 1685159999999}, {"open_time": 1685160000000, "open": 1834.2, "high": 1835.58, "low": 1830.9, "close": 1834.39, "volume": 101.1476, "close_time": 1685163599999}, {"open_time": 1685163600000, "open": 1834.09, "high": 1834.76, "low": 1829.18, "close": 1831.41, "volume": 53.9626, "close_time": 1685167199999}, {"open_time": 1685167200000, "open": 1831.39, "high": 1833.81, "low": 1829.92, "close": 1832.54, "volume": 46.4608, "close_time": 1685170799999}, {"open_time": 1685170800000, "open": 1833.1, "high": 1833.1, "low": 1828.54, "close": 1829.56, "volume": 53.9005, "close_time": 1685174399999}, {"open_time": 1685174400000, "open": 1829.49, "high": 1830.15, "low": 1826.02, "close": 1828.24, "volume": 63.9395, "close_time": 1685177999999}, {"open_time": 1685178000000, "open": 1828.52, "high": 1830.28, "low": 1826.62, "close": 1826.62, "volume": 52.2003, "close_time": 1685181599999}, {"open_time": 1685181600000, "open": 1827.25, "high": 1828.1, "low": 1824.94, "close": 1826.74, "volume": 46.8732, "close_time": 1685185199999}, {"open_time": 1685185200000, "open": 1826.02, "high": 1828.52, "low": 1822.49, "close": 1827.13, "volume": 62.5617, "close_time": 1685188799999}, {"open_time": 1685188800000, "open": 1826.4, "high": 1830.2, "low": 1824.93, "close": 1827.93, "volume": 52.6168, "close_time": 1685192399999}, {"open_time": 1685192400000, "open": 1828.48, "high": 1832.17, "low": 1812.14, "close": 1819.97, "volume": 314.2656, "close_time": 1685195999999}, {"open_time": 1685196000000, "open": 1819.58, "high": 1826.15, "low": 1818.35, "close": 1823.03, "volume": 169.766, "close_time": 1685199599999}, {"open_time": 1685199600000, "open": 1823.38, "high": 1824.29, "low": 1821.52, "close": 1823.85, "volume": 45.8925, "close_time": 1685203199999}, {"open_time": 1685203200000, "open": 1823.95, "high": 1823.95, "low": 1817.4, "close": 1821.93, "volume": 55.6806, "close_time": 1685206799999}, {"open_time": 1685206800000, "open": 1822.17, "high": 1825.5, "low": 1820.67, "close": 1823.95, "volume": 63.1733, "close_time": 1685210399999}, {"open_time": 1685210400000, "open": 1824.36, "high": 1829.32, "low": 1820.17, "close": 1821.93, "volume": 139.4403, "close_time": 1685213999999}, {"open_time": 1685214000000, "open": 1822.21, "high": 1826.99, "low": 1821.55, "close": 1825.52, "volume": 43.6065, "close_time": 1685217599999}, {"open_time": 1685217600000, "open": 1826.47, "high": 1827.44, "low": 1825.5, "close": 1827.44, "volume": 56.3218, "close_time": 1685221199999}, {"open_time": 1685221200000, "open": 1827.74, "high": 1828.56, "low": 1824.89, "close": 1828.38, "volume": 54.7316, "close_time": 1685224799999}, {"open_time": 1685224800000, "open": 1827.92, "high": 1832.08, "low": 1827.45, "close": 1830.17, "volume": 71.9204, "close_time": 1685228399999}, {"open_time": 1685228400000, "open": 1830.48, "high": 1832.0, "low": 1828.24, "close": 1829.67, "volume": 56.6444, "close_time": 1685231999999}, {"open_time": 1685232000000, "open": 1830.33, "high": 1855.08, "low": 1823.41, "close": 1849.06, "volume": 540.2258, "close_time": 1685235599999}, {"open_time": 1685235600000, "open": 1850.0, "high": 1859.73, "low": 1846.75, "close": 1849.59, "volume": 506.7032, "close_time": 1685239199999}, {"open_time": 1685239200000, "open": 1849.28, "high": 1850.97, "low": 1845.41, "close": 1846.16, "volume": 74.1448, "close_time": 1685242799999}, {"open_time": 1685242800000, "open": 1846.97, "high": 1855.11, "low": 1845.61, "close": 1850.44, "volume": 139.8272, "close_time": 1685246399999}, {"open_time": 1685246400000, "open": 1850.94, "high": 1859.0, "low": 1848.86, "close": 1849.92, "volume": 438.6689, "close_time": 1685249999999}, {"open_time": 1685250000000, "open": 1849.46, "high": 1850.89, "low": 1846.33, "close": 1847.42, "volume": 62.6479, "close_time": 1685253599999}, {"open_time": 1685253600000, "open": 1848.33, "high": 1849.58, "low": 1845.45, "close": 1845.65, "volume": 43.3704, "close_time": 1685257199999}, {"open_time": 1685257200000, "open": 1846.4, "high": 1848.87, "low": 1845.45, "close": 1848.17, "volume": 51.9687, "close_time": 1685260799999}, {"open_time": 1685260800000, "open": 1848.17, "high": 1848.64, "low": 1843.08, "close": 1845.29, "volume": 61.6301, "close_time": 1685264399999}, {"open_time": 1685264400000, "open": 1845.09, "high": 1846.46, "low": 1843.84, "close": 1845.2, "volume": 21.5287, "close_time": 1685267999999}, {"open_time": 1685268000000, "open": 1845.22, "high": 1846.54, "low": 1843.81, "close": 1845.71, "volume": 56.4835, "close_time": 1685271599999}, {"open_time": 1685271600000, "open": 1847.21, "high": 1850.44, "low": 1843.05, "close": 1843.66, "volume": 123.463, "close_time": 1685275199999}, {"open_time": 1685275200000, "open": 1843.74, "high": 1844.64, "low": 1837.66, "close": 1840.74, "volume": 104.2479, "close_time": 1685278799999}, {"open_time": 1685278800000, "open": 1841.09, "high": 1845.45, "low": 1840.73, "close": 1843.63, "volume": 35.6461, "close_time": 1685282399999}, {"open_time": 1685282400000, "open": 1843.31, "high": 1843.55, "low": 1839.19, "close": 1839.81, "volume": 47.3178, "close_time": 1685285999999}, {"open_time": 1685286000000, "open": 1839.81, "high": 1843.76, "low": 1837.3, "close": 1842.65, "volume": 57.7252, "close_time": 1685289599999}, {"open_time": 1685289600000, "open": 1843.51, "high": 1846.08, "low": 1839.32, "close": 1843.8, "volume": 90.2752, "close_time": 1685293199999}, {"open_time": 1685293200000, "open": 1844.0, "high": 1852.99, "low": 1841.85, "close": 1847.43, "volume": 191.8697, "close_time": 1685296799999}, {"open_time": 1685296800000, "open": 1847.42, "high": 1859.09, "low": 1843.84, "close": 1851.33, "volume": 417.2691, "close_time": 1685300399999}, {"open_time": 1685300400000, "open": 1851.89, "high": 1854.82, "low": 1845.51, "close": 1848.61, "volume": 193.1659, "close_time": 1685303999999}, {"open_time": 1685304000000, "open": 1849.03, "high": 1854.92, "low": 1849.03, "close": 1853.18, "volume": 238.7414, "close_time": 1685307599999}, {"open_time": 1685307600000, "open": 1853.77, "high": 1868.91, "low": 1853.56, "close": 1868.17, "volume": 249.9335, "close_time": 1685311199999}, {"open_time": 1685311200000, "open": 1868.43, "high": 1915.24, "low": 1868.43, "close": 1906.58, "volume": 902.5143, "close_time": 1685314799999}, {"open_time": 1685314800000, "open": 1907.02, "high": 1917.59, "low": 1906.81, "close": 1908.43, "volume": 525.0858, "close_time": 1685318399999}, {"open_time": 1685318400000, "open": 1908.64, "high": 1927.84, "low": 1908.47, "close": 1914.81, "volume": 651.8636, "close_time": 1685321999999}, {"open_time": 1685322000000, "open": 1914.88, "high": 1918.58, "low": 1912.54, "close": 1917.05, "volume": 306.9068, "close_time": 1685325599999}, {"open_time": 1685325600000, "open": 1918.38, "high": 1918.91, "low": 1909.2, "close": 1910.38, "volume": 179.9231, "close_time": 1685329199999}, {"open_time": 1685329200000, "open": 1910.39, "high": 1910.6, "low": 1900.84, "close": 1903.29, "volume": 227.5554, "close_time": 1685332799999}, {"open_time": 1685332800000, "open": 1904.02, "high": 1905.94, "low": 1893.11, "close": 1899.88, "volume": 365.9842, "close_time": 1685336399999}, {"open_time": 1685336400000, "open": 1900.42, "high": 1905.84, "low": 1898.49, "close": 1903.87, "volume": 170.7507, "close_time": 1685339999999}, {"open_time": 1685340000000, "open": 1903.94, "high": 1905.64, "low": 1901.27, "close": 1904.16, "volume": 65.5884, "close_time": 1685343599999}, {"open_time": 1685343600000, "open": 1903.93, "high": 1903.93, "low": 1896.39, "close": 1899.73, "volume": 171.5973, "close_time": 1685347199999}, {"open_time": 1685347200000, "open": 1900.06, "high": 1901.86, "low": 1895.43, "close": 1899.61, "volume": 97.5529, "close_time": 1685350799999}, {"open_time": 1685350800000, "open": 1899.2, "high": 1905.3, "low": 1898.93, "close": 1904.91, "volume": 98.8818, "close_time": 1685354399999}, {"open_time": 1685354400000, "open": 1905.3, "high": 1905.7, "low": 1893.82, "close": 1901.3, "volume": 288.3007, "close_time": 1685357999999}, {"open_time": 1685358000000, "open": 1901.69, "high": 1904.59, "low": 1899.63, "close": 1903.3, "volume": 69.4534, "close_time": 1685361599999}, {"open_time": 1685361600000, "open": 1902.62, "high": 1905.2, "low": 1896.91, "close": 1898.36, "volume": 121.0632, "close_time": 1685365199999}, {"open_time": 1685365200000, "open": 1897.76, "high": 1903.02, "low": 1896.03, "close": 1900.37, "volume": 237.5343, "close_time": 1685368799999}, {"open_time": 1685368800000, "open": 1900.24, "high": 1902.67, "low": 1884.98, "close": 1894.64, "volume": 494.6201, "close_time": 1685372399999}, {"open_time": 1685372400000, "open": 1894.26, "high": 1899.0, "low": 1886.37, "close": 1889.3, "volume": 539.0925, "close_time": 1685375999999}, {"open_time": 1685376000000, "open": 1889.39, "high": 1891.54, "low": 1877.6, "close": 1882.43, "volume": 602.0133, "close_time": 1685379599999}, {"open_time": 1685379600000, "open": 1881.61, "high": 1894.6, "low": 1874.01, "close": 1891.4, "volume": 423.2453, "close_time": 1685383199999}, {"open_time": 1685383200000, "open": 1891.33, "high": 1895.33, "low": 1889.37, "close": 1891.6, "volume": 129.0981, "close_time": 1685386799999}, {"open_time": 1685386800000, "open": 1890.9, "high": 1894.8, "low": 1889.04, "close": 1890.66, "volume": 142.8492, "close_time": 1685390399999}, {"open_time": 1685390400000, "open": 1890.75, "high": 1894.99, "low": 1890.59, "close": 1893.07, "volume": 109.8611, "close_time": 1685393999999}, {"open_time": 1685394000000, "open": 1892.57, "high": 1895.07, "low": 1888.74, "close": 1890.76, "volume": 105.139, "close_time": 1685397599999}, {"open_time": 1685397600000, "open": 1890.75, "high": 1892.95, "low": 1886.07, "close": 1892.17, "volume": 166.1545, "close_time": 1685401199999}, {"open_time": 1685401200000, "open": 1892.28, "high": 1902.76, "low": 1891.54, "close": 1892.4, "volume": 357.4496, "close_time": 1685404799999}, {"open_time": 1685404800000, "open": 1892.7, "high": 1894.07, "low": 1881.15, "close": 1893.61, "volume": 264.2082, "close_time": 1685408399999}, {"open_time": 1685408400000, "open": 1894.0, "high": 1899.43, "low": 1892.7, "close": 1897.83, "volume": 154.2812, "close_time": 1685411999999}, {"open_time": 1685412000000, "open": 1898.03, "high": 1900.98, "low": 1894.81, "close": 1899.35, "volume": 112.2558, "close_time": 1685415599999}, {"open_time": 1685415600000, "open": 1899.7, "high": 1911.89, "low": 1897.59, "close": 1900.53, "volume": 379.305, "close_time": 1685419199999}, {"open_time": 1685419200000, "open": 1901.04, "high": 1902.64, "low": 1896.43, "close": 1898.39, "volume": 108.1389, "close_time": 1685422799999}, {"open_time": 1685422800000, "open": 1897.9, "high": 1899.6, "low": 1893.07, "close": 1897.89, "volume": 150.097, "close_time": 1685426399999}, {"open_time": 1685426400000, "open": 1898.65, "high": 1903.37, "low": 1898.47, "close": 1902.61, "volume": 72.0238, "close_time": 1685429999999}, {"open_time": 1685430000000, "open": 1902.72, "high": 1905.24, "low": 1897.99, "close": 1898.48, "volume": 80.1494, "close_time": 1685433599999}, {"open_time": 1685433600000, "open": 1898.26, "high": 1904.83, "low": 1898.26, "close": 1901.96, "volume": 90.9708, "close_time": 1685437199999}, {"open_time": 1685437200000, "open": 1902.68, "high": 1909.17, "low": 1902.01, "close": 1906.77, "volume": 161.1523, "close_time": 1685440799999}, {"open_time": 1685440800000, "open": 1907.38, "high": 1916.96, "low": 1906.28, "close": 1907.82, "volume": 263.3002, "close_time": 1685444399999}, {"open_time": 1685444400000, "open": 1907.73, "high": 1916.16, "low": 1905.65, "close": 1915.39, "volume": 255.3219, "close_time": 1685447999999}, {"open_time": 1685448000000, "open": 1915.69, "high": 1915.74, "low": 1904.14, "close": 1909.58, "volume": 364.9771, "close_time": 1685451599999}, {"open_time": 1685451600000, "open": 1909.83, "high": 1914.45, "low": 1902.69, "close": 1905.46, "volume": 386.6231, "close_time": 1685455199999}, {"open_time": 1685455200000, "open": 1905.16, "high": 1910.31, "low": 1896.31, "close": 1896.76, "volume": 556.4447, "close_time": 1685458799999}, {"open_time": 1685458800000, "open": 1896.62, "high": 1904.22, "low": 1893.96, "close": 1900.63, "volume": 346.8015, "close_time": 1685462399999}, {"open_time": 1685462400000, "open": 1900.31, "high": 1905.91, "low": 1891.03, "close": 1904.55, "volume": 355.3321, "close_time": 1685465999999}, {"open_time": 1685466000000, "open": 1903.97, "high": 1912.12, "low": 1897.0, "close": 1902.63, "volume": 356.6718, "close_time": 1685469599999}, {"open_time": 1685469600000, "open": 1902.49, "high": 1910.08, "low": 1900.72, "close": 1908.41, "volume": 277.6601, "close_time": 1685473199999}, {"open_time": 1685473200000, "open": 1907.9, "high": 1908.6, "low": 1904.98, "close": 1907.12, "volume": 211.2324, "close_time": 1685476799999}, {"open_time": 1685476800000, "open": 1907.73, "high": 1907.73, "low": 1901.88, "close": 1903.69, "volume": 337.504, "close_time": 1685480399999}, {"open_time": 1685480400000, "open": 1903.87, "high": 1914.7, "low": 1902.28, "close": 1905.86, "volume": 200.7592, "close_time": 1685483999999}, {"open_time": 1685484000000, "open": 1905.25, "high": 1906.33, "low": 1899.43, "close": 1904.28, "volume": 154.8603, "close_time": 1685487599999}, {"open_time": 1685487600000, "open": 1904.0, "high": 1904.8, "low": 1897.25, "close": 1900.5, "volume": 199.2828, "close_time": 1685491199999}, {"open_time": 1685491200000, "open": 1900.94, "high": 1905.52, "low": 1897.86, "close": 1905.19, "volume": 85.3663, "close_time": 1685494799999}, {"open_time": 1685494800000, "open": 1904.92, "high": 1907.27, "low": 1902.04, "close": 1903.12, "volume": 110.5798, "close_time": 1685498399999}, {"open_time": 1685498400000, "open": 1902.66, "high": 1902.95, "low": 1884.75, "close": 1895.99, "volume": 712.7972, "close_time": 1685501999999}, {"open_time": 1685502000000, "open": 1896.4, "high": 1898.6, "low": 1892.69, "close": 1897.81, "volume": 108.0375, "close_time": 1685505599999}, {"open_time": 1685505600000, "open": 1897.57, "high": 1898.6, "low": 1870.17, "close": 1874.49, "volume": 737.0984, "close_time": 1685509199999}, {"open_time": 1685509200000, "open": 1873.47, "high": 1875.22, "low": 1859.24, "close": 1864.25, "volume": 1050.3246, "close_time": 1685512799999}, {"open_time": 1685512800000, "open": 1864.09, "high": 1868.12, "low": 1857.9, "close": 1867.57, "volume": 484.402, "close_time": 1685516399999}, {"open_time": 1685516400000, "open": 1867.62, "high": 1873.55, "low": 1865.2, "close": 1869.24, "volume": 205.2282, "close_time": 1685519999999}, {"open_time": 1685520000000, "open": 1868.78, "high": 1873.21, "low": 1866.91, "close": 1868.15, "volume": 169.856, "close_time": 1685523599999}, {"open_time": 1685523600000, "open": 1867.96, "high": 1871.21, "low": 1866.4, "close": 1869.54, "volume": 181.6806, "close_time": 1685527199999}, {"open_time": 1685527200000, "open": 1870.24, "high": 1871.92, "low": 1864.63, "close": 1865.35, "volume": 105.1326, "close_time": 1685530799999}, {"open_time": 1685530800000, "open": 1865.91, "high": 1868.61, "low": 1862.0, "close": 1864.98, "volume": 157.2163, "close_time": 1685534399999}, {"open_time": 1685534400000, "open": 1864.9, "high": 1868.93, "low": 1862.98, "close": 1866.24, "volume": 146.7064, "close_time": 1685537999999}, {"open_time": 1685538000000, "open": 1866.68, "high": 1875.29, "low": 1865.61, "close": 1868.87, "volume": 370.4867, "close_time": 1685541599999}, {"open_time": 1685541600000, "open": 1868.82, "high": 1868.82, "low": 1846.85, "close": 1861.47, "volume": 892.1651, "close_time": 1685545199999}, {"open_time": 1685545200000, "open": 1860.91, "high": 1863.01, "low": 1856.7, "close": 1858.2, "volume": 377.1052, "close_time": 1685548799999}, {"open_time": 1685548800000, "open": 1857.96, "high": 1862.79, "low": 1854.6, "close": 1860.16, "volume": 266.1534, "close_time": 1685552399999}, {"open_time": 1685552400000, "open": 1860.26, "high": 1868.96, "low": 1859.2, "close": 1866.16, "volume": 330.0067, "close_time": 1685555999999}, {"open_time": 1685556000000, "open": 1866.19, "high": 1867.17, "low": 1861.53, "close": 1863.77, "volume": 277.0066, "close_time": 1685559599999}, {"open_time": 1685559600000, "open": 1863.89, "high": 1869.75, "low": 1861.44, "close": 1863.37, "volume": 238.3057, "close_time": 1685563199999}, {"open_time": 1685563200000, "open": 1864.19, "high": 1868.93, "low": 1863.07, "close": 1865.6, "volume": 156.7547, "close_time": 1685566799999}, {"open_time": 1685566800000, "open": 1865.75, "high": 1866.38, "low": 1861.31, "close": 1864.57, "volume": 85.1187, "close_time": 1685570399999}, {"open_time": 1685570400000, "open": 1864.37, "high": 1870.89, "low": 1863.43, "close": 1869.05, "volume": 207.9615, "close_time": 1685573999999}, {"open_time": 1685574000000, "open": 1869.04, "high": 1878.09, "low": 1868.05, "close": 1873.45, "volume": 349.3141, "close_time": 1685577599999}, {"open_time": 1685577600000, "open": 1873.84, "high": 1888.62, "low": 1868.04, "close": 1870.75, "volume": 1138.0721, "close_time": 1685581199999}, {"open_time": 1685581200000, "open": 1871.7, "high": 1879.47, "low": 1870.97, "close": 1874.16, "volume": 453.9607, "close_time": 1685584799999}, {"open_time": 1685584800000, "open": 1874.26, "high": 1875.17, "low": 1848.6, "close": 1852.59, "volume": 783.8962, "close_time": 1685588399999}, {"open_time": 1685588400000, "open": 1852.21, "high": 1858.57, "low": 1839.97, "close": 1855.62, "volume": 734.4039, "close_time": 1685591999999}, {"open_time": 1685592000000, "open": 1855.97, "high": 1856.68, "low": 1852.06, "close": 1854.86, "volume": 156.658, "close_time": 1685595599999}, {"open_time": 1685595600000, "open": 1854.94, "high": 1858.28, "low": 1853.93, "close": 1855.81, "volume": 133.5183, "close_time": 1685599199999}, {"open_time": 1685599200000, "open": 1855.77, "high": 1857.15, "low": 1853.45, "close": 1854.79, "volume": 120.7846, "close_time": 1685602799999}, {"open_time": 1685602800000, "open": 1855.15, "high": 1860.07, "low": 1851.13, "close": 1854.31, "volume": 180.9417, "close_time": 1685606399999}, {"open_time": 1685606400000, "open": 1854.34, "high": 1861.52, "low": 1851.9, "close": 1860.96, "volume": 125.9897, "close_time": 1685609999999}, {"open_time": 1685610000000, "open": 1860.49, "high": 1865.66, "low": 1860.32, "close": 1861.7, "volume": 150.2429, "close_time": 1685613599999}, {"open_time": 1685613600000, "open": 1862.21, "high": 1863.34, "low": 1859.11, "close": 1859.45, "volume": 134.005, "close_time": 1685617199999}, {"open_time": 1685617200000, "open": 1859.58, "high": 1862.08, "low": 1857.88, "close": 1861.33, "volume": 100.4874, "close_time": 1685620799999}, {"open_time": 1685620800000, "open": 1861.22, "high": 1866.12, "low": 1857.17, "close": 1864.43, "volume": 309.7619, "close_time": 1685624399999}, {"open_time": 1685624400000, "open": 1864.7, "high": 1866.85, "low": 1859.3, "close": 1861.04, "volume": 292.4747, "close_time": 1685627999999}, {"open_time": 1685628000000, "open": 1861.52, "high": 1866.2, "low": 1855.71, "close": 1860.01, "volume": 424.5055, "close_time": 1685631599999}, {"open_time": 1685631600000, "open": 1860.01, "high": 1864.47, "low": 1857.88, "close": 1862.7, "volume": 155.2847, "close_time": 1685635199999}, {"open_time": 1685635200000, "open": 1863.3, "high": 1882.55, "low": 1860.59, "close": 1876.28, "volume": 408.2933, "close_time": 1685638799999}, {"open_time": 1685638800000, "open": 1876.44, "high": 1879.72, "low": 1868.12, "close": 1870.78, "volume": 513.598, "close_time": 1685642399999}, {"open_time": 1685642400000, "open": 1870.89, "high": 1877.29, "low": 1870.28, "close": 1873.88, "volume": 237.1558, "close_time": 1685645999999}, {"open_time": 1685646000000, "open": 1873.6, "high": 1875.5, "low": 1857.51, "close": 1869.61, "volume": 491.5515, "close_time": 1685649599999}, {"open_time": 1685649600000, "open": 1869.65, "high": 1873.26, "low": 1867.88, "close": 1868.95, "volume": 119.8092, "close_time": 1685653199999}, {"open_time": 1685653200000, "open": 1869.44, "high": 1874.18, "low": 1867.52, "close": 1869.22, "volume": 100.6527, "close_time": 1685656799999}, {"open_time": 1685656800000, "open": 1869.22, "high": 1869.84, "low": 1864.18, "close": 1867.51, "volume": 129.5355, "close_time": 1685660399999}, {"open_time": 1685660400000, "open": 1867.56, "high": 1868.03, "low": 1852.77, "close": 1861.82, "volume": 333.3147, "close_time": 1685663999999}, {"open_time": 1685664000000, "open": 1860.92, "high": 1864.76, "low": 1847.99, "close": 1864.53, "volume": 603.2272, "close_time": 1685667599999}, {"open_time": 1685667600000, "open": 1864.64, "high": 1870.2, "low": 1859.58, "close": 1868.25, "volume": 205.3013, "close_time": 1685671199999}, {"open_time": 1685671200000, "open": 1868.67, "high": 1881.0, "low": 1867.8, "close": 1877.68, "volume": 372.9562, "close_time": 1685674799999}, {"open_time": 1685674800000, "open": 1878.12, "high": 1879.76, "low": 1875.28, "close": 1879.11, "volume": 98.1914, "close_time": 1685678399999}, {"open_time": 1685678400000, "open": 1878.91, "high": 1889.07, "low": 1875.43, "close": 1886.09, "volume": 473.0967, "close_time": 1685681999999}, {"open_time": 1685682000000, "open": 1886.54, "high": 1897.48, "low": 1885.97, "close": 1893.22, "volume": 593.1166, "close_time": 1685685599999}, {"open_time": 1685685600000, "open": 1892.6, "high": 1892.71, "low": 1889.11, "close": 1889.5, "volume": 112.6535, "close_time": 1685689199999}, {"open_time": 1685689200000, "open": 1890.02, "high": 1890.5, "low": 1885.02, "close": 1885.3, "volume": 125.2424, "close_time": 1685692799999}, {"open_time": 1685692800000, "open": 1885.79, "high": 1893.56, "low": 1885.78, "close": 1892.46, "volume": 189.9711, "close_time": 1685696399999}, {"open_time": 1685696400000, "open": 1892.13, "high": 1894.79, "low": 1889.3, "close": 1889.79, "volume": 128.3203, "close_time": 1685699999999}, {"open_time": 1685700000000, "open": 1890.26, "high": 1894.69, "low": 1888.82, "close": 1892.33, "volume": 249.0268, "close_time": 1685703599999}, {"open_time": 1685703600000, "open": 1892.12, "high": 1900.67, "low": 1891.07, "close": 1894.68, "volume": 355.9387, "close_time": 1685707199999}, {"open_time": 1685707200000, "open": 1895.33, "high": 1899.02, "low": 1881.63, "close": 1890.17, "volume": 930.2615, "close_time": 1685710799999}, {"open_time": 1685710800000, "open": 1889.67, "high": 1893.77, "low": 1876.58, "close": 1880.1, "volume": 593.6061, "close_time": 1685714399999}, {"open_time": 1685714400000, "open": 1879.24, "high": 1887.7, "low": 1877.55, "close": 1885.31, "volume": 433.5973, "close_time": 1685717999999}, {"open_time": 1685718000000, "open": 1885.26, "high": 1892.6, "low": 1885.04, "close": 1891.7, "volume": 200.9669, "close_time": 1685721599999}, {"open_time": 1685721600000, "open": 1891.57, "high": 1894.5, "low": 1887.78, "close": 1889.21, "volume": 153.7634, "close_time": 1685725199999}, {"open_time": 1685725200000, "open": 1888.68, "high": 1893.74, "low": 1886.93, "close": 1893.1, "volume": 163.4238, "close_time": 1685728799999}, {"open_time": 1685728800000, "open": 1893.19, "high": 1910.33, "low": 1890.74, "close": 1909.47, "volume": 570.9168, "close_time": 1685732399999}, {"open_time": 1685732400000, "open": 1909.47, "high": 1910.24, "low": 1905.51, "close": 1907.99, "volume": 327.9888, "close_time": 1685735999999}, {"open_time": 1685736000000, "open": 1908.09, "high": 1910.24, "low": 1904.67, "close": 1904.67, "volume": 172.2086, "close_time": 1685739599999}, {"open_time": 1685739600000, "open": 1904.58, "high": 1906.32, "low": 1902.53, "close": 1904.13, "volume": 97.1858, "close_time": 1685743199999}, {"open_time": 1685743200000, "open": 1904.47, "high": 1908.45, "low": 1904.23, "close": 1905.97, "volume": 151.2914, "close_time": 1685746799999}, {"open_time": 1685746800000, "open": 1906.42, "high": 1907.54, "low": 1904.61, "close": 1906.44, "volume": 83.8004, "close_time": 1685750399999}, {"open_time": 1685750400000, "open": 1906.44, "high": 1908.34, "low": 1902.36, "close": 1903.6, "volume": 115.1629, "close_time": 1685753999999}, {"open_time": 1685754000000, "open": 1903.38, "high": 1905.81, "low": 1897.5, "close": 1900.23, "volume": 211.8112, "close_time": 1685757599999}, {"open_time": 1685757600000, "open": 1900.35, "high": 1902.07, "low": 1898.88, "close": 1899.28, "volume": 58.9468, "close_time": 1685761199999}, {"open_time": 1685761200000, "open": 1899.48, "high": 1901.84, "low": 1898.92, "close": 1900.32, "volume": 58.327, "close_time": 1685764799999}, {"open_time": 1685764800000, "open": 1899.2, "high": 1901.62, "low": 1897.61, "close": 1901.1, "volume": 74.5589, "close_time": 1685768399999}, {"open_time": 1685768400000, "open": 1901.29, "high": 1902.61, "low": 1899.89, "close": 1900.79, "volume": 35.7296, "close_time": 1685771999999}, {"open_time": 1685772000000, "open": 1901.18, "high": 1905.92, "low": 1901.01, "close": 1903.7, "volume": 93.8031, "close_time": 1685775599999}, {"open_time": 1685775600000, "open": 1903.89, "high": 1905.71, "low": 1902.14, "close": 1902.87, "volume": 40.858, "close_time": 1685779199999}, {"open_time": 1685779200000, "open": 1902.83, "high": 1904.07, "low": 1901.91, "close": 1902.61, "volume": 43.6473, "close_time": 1685782799999}, {"open_time": 1685782800000, "open": 1902.57, "high": 1904.62, "low": 1901.49, "close": 1903.83, "volume": 30.764, "close_time": 1685786399999}, {"open_time": 1685786400000, "open": 1903.86, "high": 1905.88, "low": 1899.11, "close": 1903.81, "volume": 82.9683, "close_time": 1685789999999}, {"open_time": 1685790000000, "open": 1903.85, "high": 1907.11, "low": 1902.44, "close": 1903.57, "volume": 88.616, "close_time": 1685793599999}, {"open_time": 1685793600000, "open": 1903.69, "high": 1906.66, "low": 1903.51, "close": 1904.28, "volume": 58.711, "close_time": 1685797199999}, {"open_time": 1685797200000, "open": 1903.91, "high": 1904.2, "low": 1899.34, "close": 1901.45, "volume": 78.2714, "close_time": 1685800799999}, {"open_time": 1685800800000, "open": 1901.64, "high": 1903.13, "low": 1899.55, "close": 1900.02, "volume": 64.3045, "close_time": 1685804399999}, {"open_time": 1685804400000, "open": 1899.71, "high": 1904.91, "low": 1891.38, "close": 1903.58, "volume": 419.4511, "close_time": 1685807999999}, {"open_time": 1685808000000, "open": 1903.49, "high": 1904.05, "low": 1898.1, "close": 1898.56, "volume": 105.007, "close_time": 1685811599999}, {"open_time": 1685811600000, "open": 1898.56, "high": 1898.94, "low": 1888.0, "close": 1890.43, "volume": 351.074, "close_time": 1685815199999}, {"open_time": 1685815200000, "open": 1890.21, "high": 1894.29, "low": 1887.37, "close": 1890.99, "volume": 118.2255, "close_time": 1685818799999}, {"open_time": 1685818800000, "open": 1891.4, "high": 1892.38, "low": 1881.65, "close": 1886.18, "volume": 350.5105, "close_time": 1685822399999}, {"open_time": 1685822400000, "open": 1885.66, "high": 1890.6, "low": 1884.59, "close": 1887.7, "volume": 161.3098, "close_time": 1685825999999}, {"open_time": 1685826000000, "open": 1888.32, "high": 1890.2, "low": 1881.63, "close": 1889.53, "volume": 102.101, "close_time": 1685829599999}, {"open_time": 1685829600000, "open": 1889.4, "high": 1892.69, "low": 1889.05, "close": 1891.25, "volume": 81.7378, "close_time": 1685833199999}, {"open_time": 1685833200000, "open": 1891.44, "high": 1892.5, "low": 1889.42, "close": 1891.74, "volume": 63.6584, "close_time": 1685836799999}, {"open_time": 1685836800000, "open": 1892.1, "high": 1893.03, "low": 1888.05, "close": 1888.05, "volume": 65.7512, "close_time": 1685840399999}, {"open_time": 1685840400000, "open": 1887.74, "high": 1892.96, "low": 1884.19, "close": 1890.17, "volume": 118.34, "close_time": 1685843999999}, {"open_time": 1685844000000, "open": 1890.04, "high": 1894.55, "low": 1889.8, "close": 1894.55, "volume": 65.8182, "close_time": 1685847599999}, {"open_time": 1685847600000, "open": 1894.72, "high": 1894.88, "low": 1892.27, "close": 1894.73, "volume": 36.4342, "close_time": 1685851199999}, {"open_time": 1685851200000, "open": 1894.29, "high": 1896.2, "low": 1893.47, "close": 1894.55, "volume": 55.9647, "close_time": 1685854799999}, {"open_time": 1685854800000, "open": 1894.84, "high": 1894.84, "low": 1890.93, "close": 1891.95, "volume": 48.966, "close_time": 1685858399999}, {"open_time": 1685858400000, "open": 1892.19, "high": 1901.52, "low": 1890.99, "close": 1898.28, "volume": 135.3291, "close_time": 1685861999999}, {"open_time": 1685862000000, "open": 1898.78, "high": 1900.93, "low": 1898.52, "close": 1900.33, "volume": 72.1279, "close_time": 1685865599999}, {"open_time": 1685865600000, "open": 1900.27, "high": 1901.75, "low": 1898.18, "close": 1899.49, "volume": 54.2355, "close_time": 1685869199999}, {"open_time": 1685869200000, "open": 1899.24, "high": 1908.71, "low": 1899.24, "close": 1905.32, "volume": 137.7914, "close_time": 1685872799999}, {"open_time": 1685872800000, "open": 1905.27, "high": 1906.44, "low": 1903.21, "close": 1904.6, "volume": 53.0815, "close_time": 1685876399999}, {"open_time": 1685876400000, "open": 1904.75, "high": 1905.49, "low": 1902.15, "close": 1902.74, "volume": 38.335, "close_time": 1685879999999}, {"open_time": 1685880000000, "open": 1903.32, "high": 1905.04, "low": 1901.19, "close": 1904.71, "volume": 81.8373, "close_time": 1685883599999}, {"open_time": 1685883600000, "open": 1904.4, "high": 1914.07, "low": 1903.16, "close": 1907.46, "volume": 223.78, "close_time": 1685887199999}, {"open_time": 1685887200000, "open": 1907.57, "high": 1908.63, "low": 1899.46, "close": 1905.55, "volume": 204.0556, "close_time": 1685890799999}, {"open_time": 1685890800000, "open": 1905.3, "high": 1906.42, "low": 1901.62, "close": 1901.62, "volume": 129.3122, "close_time": 1685894399999}, {"open_time": 1685894400000, "open": 1901.49, "high": 1902.35, "low": 1896.06, "close": 1897.78, "volume": 150.6573, "close_time": 1685897999999}, {"open_time": 1685898000000, "open": 1897.22, "high": 1900.3, "low": 1896.9, "close": 1898.68, "volume": 58.9642, "close_time": 1685901599999}, {"open_time": 1685901600000, "open": 1898.56, "high": 1904.0, "low": 1898.56, "close": 1903.03, "volume": 65.8381, "close_time": 1685905199999}, {"open_time": 1685905200000, "open": 1903.22, "high": 1905.9, "low": 1902.3, "close": 1904.48, "volume": 92.3223, "close_time": 1685908799999}, {"open_time": 1685908800000, "open": 1904.49, "high": 1906.3, "low": 1903.7, "close": 1904.63, "volume": 54.0916, "close_time": 1685912399999}, {"open_time": 1685912400000, "open": 1904.24, "high": 1906.98, "low": 1901.35, "close": 1902.39, "volume": 52.247, "close_time": 1685915999999}, {"open_time": 1685916000000, "open": 1901.88, "high": 1912.72, "low": 1898.58, "close": 1901.71, "volume": 610.7519, "close_time": 1685919599999}, {"open_time": 1685919600000, "open": 1901.32, "high": 1904.73, "low": 1884.74, "close": 1890.16, "volume": 825.6288, "close_time": 1685923199999}, {"open_time": 1685923200000, "open": 1890.08, "high": 1891.11, "low": 1875.18, "close": 1881.81, "volume": 582.1883, "close_time": 1685926799999}, {"open_time": 1685926800000, "open": 1881.39, "high": 1885.17, "low": 1875.82, "close": 1884.48, "volume": 254.2274, "close_time": 1685930399999}, {"open_time": 1685930400000, "open": 1883.99, "high": 1887.08, "low": 1868.0, "close": 1875.2, "volume": 417.1021, "close_time": 1685933999999}, {"open_time": 1685934000000, "open": 1874.46, "high": 1874.91, "low": 1867.06, "close": 1869.53, "volume": 625.7206, "close_time": 1685937599999}, {"open_time": 1685937600000, "open": 1869.42, "high": 1873.48, "low": 1865.88, "close": 1870.28, "volume": 240.9247, "close_time": 1685941199999}, {"open_time": 1685941200000, "open": 1869.63, "high": 1871.46, "low": 1862.06, "close": 1870.52, "volume": 268.3765, "close_time": 1685944799999}, {"open_time": 1685944800000, "open": 1870.22, "high": 1872.49, "low": 1869.11, "close": 1870.33, "volume": 90.2152, "close_time": 1685948399999}, {"open_time": 1685948400000, "open": 1869.97, "high": 1873.57, "low": 1868.87, "close": 1873.18, "volume": 51.6609, "close_time": 1685951999999}, {"open_time": 1685952000000, "open": 1873.24, "high": 1873.8, "low": 1869.22, "close": 1870.0, "volume": 47.2159, "close_time": 1685955599999}, {"open_time": 1685955600000, "open": 1870.39, "high": 1873.0, "low": 1868.86, "close": 1869.82, "volume": 107.1779, "close_time": 1685959199999}, {"open_time": 1685959200000, "open": 1869.62, "high": 1870.89, "low": 1863.34, "close": 1864.35, "volume": 254.2244, "close_time": 1685962799999}, {"open_time": 1685962800000, "open": 1864.17, "high": 1871.03, "low": 1863.0, "close": 1869.9, "volume": 137.8166, "close_time": 1685966399999}, {"open_time": 1685966400000, "open": 1869.3, "high": 1870.99, "low": 1861.76, "close": 1864.5, "volume": 236.7816, "close_time": 1685969999999}, {"open_time": 1685970000000, "open": 1864.6, "high": 1869.69, "low": 1859.63, "close": 1867.26, "volume": 254.6485, "close_time": 1685973599999}, {"open_time": 1685973600000, "open": 1867.41, "high": 1871.46, "low": 1863.8, "close": 1868.38, "volume": 254.491, "close_time": 1685977199999}, {"open_time": 1685977200000, "open": 1868.17, "high": 1868.41, "low": 1820.64, "close": 1821.56, "volume": 1758.0161, "close_time": 1685980799999}, {"open_time": 1685980800000, "open": 1820.59, "high": 1824.35, "low": 1778.37, "close": 1812.74, "volume": 3328.2043, "close_time": 1685984399999}, {"open_time": 1685984400000, "open": 1813.05, "high": 1818.36, "low": 1804.54, "close": 1816.45, "volume": 493.0969, "close_time": 1685987999999}, {"open_time": 1685988000000, "open": 1816.08, "high": 1816.3, "low": 1803.65, "close": 1807.05, "volume": 268.7407, "close_time": 1685991599999}, {"open_time": 1685991600000, "open": 1806.61, "high": 1809.35, "low": 1796.71, "close": 1806.68, "volume": 433.2537, "close_time": 1685995199999}, {"open_time": 1685995200000, "open": 1806.34, "high": 1808.39, "low": 1802.95, "close": 1804.81, "volume": 128.041, "close_time": 1685998799999}, {"open_time": 1685998800000, "open": 1804.67, "high": 1807.17, "low": 1793.97, "close": 1806.72, "volume": 152.9268, "close_time": 1686002399999}, {"open_time": 1686002400000, "open": 1806.94, "high": 1810.0, "low": 1804.67, "close": 1806.73, "volume": 100.4159, "close_time": 1686005999999}, {"open_time": 1686006000000, "open": 1807.25, "high": 1815.95, "low": 1806.1, "close": 1810.45, "volume": 136.2332, "close_time": 1686009599999}, {"open_time": 1686009600000, "open": 1809.7, "high": 1811.98, "low": 1808.43, "close": 1811.06, "volume": 85.4702, "close_time": 1686013199999}, {"open_time": 1686013200000, "open": 1810.52, "high": 1811.78, "low": 1804.45, "close": 1805.48, "volume": 144.6043, "close_time": 1686016799999}, {"open_time": 1686016800000, "open": 1805.06, "high": 1813.68, "low": 1803.04, "close": 1813.63, "volume": 137.5145, "close_time": 1686020399999}, {"open_time": 1686020400000, "open": 1813.23, "high": 1813.53, "low": 1810.41, "close": 1811.81, "volume": 55.3607, "close_time": 1686023999999}, {"open_time": 1686024000000, "open": 1811.69, "high": 1819.07, "low": 1811.0, "close": 1818.3, "volume": 59.8147, "close_time": 1686027599999}, {"open_time": 1686027600000, "open": 1818.19, "high": 1819.14, "low": 1814.75, "close": 1816.74, "volume": 59.5698, "close_time": 1686031199999}, {"open_time": 1686031200000, "open": 1815.72, "high": 1817.03, "low": 1812.92, "close": 1813.24, "volume": 63.1289, "close_time": 1686034799999}, {"open_time": 1686034800000, "open": 1813.75, "high": 1817.22, "low": 1812.1, "close": 1813.42, "volume": 75.3308, "close_time": 1686038399999}, {"open_time": 1686038400000, "open": 1813.62, "high": 1816.96, "low": 1813.1, "close": 1815.95, "volume": 51.7778, "close_time": 1686041999999}, {"open_time": 1686042000000, "open": 1816.25, "high": 1820.52, "low": 1814.77, "close": 1817.59, "volume": 115.5987, "close_time": 1686045599999}, {"open_time": 1686045600000, "open": 1817.26, "high": 1822.62, "low": 1816.89, "close": 1818.12, "volume": 94.3849, "close_time": 1686049199999}, {"open_time": 1686049200000, "open": 1818.23, "high": 1819.09, "low": 1809.03, "close": 1813.18, "volume": 175.1685, "close_time": 1686052799999}, {"open_time": 1686052800000, "open": 1813.49, "high": 1817.31, "low": 1797.53, "close": 1805.6, "volume": 787.1754, "close_time": 1686056399999}, {"open_time": 1686056400000, "open": 1804.53, "high": 1820.33, "low": 1798.09, "close": 1817.64, "volume": 729.939, "close_time": 1686059999999}, {"open_time": 1686060000000, "open": 1817.63, "high": 1840.49, "low": 1817.35, "close": 1838.61, "volume": 1225.3137, "close_time": 1686063599999}, {"open_time": 1686063600000, "open": 1838.86, "high": 1845.95, "low": 1834.29, "close": 1842.06, "volume": 442.2206, "close_time": 1686067199999}, {"open_time": 1686067200000, "open": 1842.57, "high": 1869.53, "low": 1842.55, "close": 1863.41, "volume": 966.8717, "close_time": 1686070799999}, {"open_time": 1686070800000, "open": 1863.63, "high": 1887.22, "low": 1857.9, "close": 1874.84, "volume": 988.3592, "close_time": 1686074399999}, {"open_time": 1686074400000, "open": 1875.54, "high": 1878.28, "low": 1872.8, "close": 1874.68, "volume": 140.4408, "close_time": 1686077999999}, {"open_time": 1686078000000, "open": 1874.8, "high": 1897.79, "low": 1873.15, "close": 1891.68, "volume": 545.3786, "close_time": 1686081599999}, {"open_time": 1686081600000, "open": 1892.19, "high": 1895.44, "low": 1874.29, "close": 1876.75, "volume": 610.4114, "close_time": 1686085199999}, {"open_time": 1686085200000, "open": 1877.29, "high": 1881.72, "low": 1874.37, "close": 1878.88, "volume": 145.8011, "close_time": 1686088799999}, {"open_time": 1686088800000, "open": 1878.88, "high": 1883.51, "low": 1876.39, "close": 1881.84, "volume": 156.7809, "close_time": 1686092399999}, {"open_time": 1686092400000, "open": 1881.79, "high": 1884.66, "low": 1877.15, "close": 1884.28, "volume": 312.4196, "close_time": 1686095999999}, {"open_time": 1686096000000, "open": 1884.53, "high": 1896.05, "low": 1880.22, "close": 1885.68, "volume": 216.9038, "close_time": 1686099599999}, {"open_time": 1686099600000, "open": 1885.98, "high": 1886.68, "low": 1871.42, "close": 1874.91, "volume": 207.0423, "close_time": 1686103199999}, {"open_time": 1686103200000, "open": 1873.73, "high": 1880.47, "low": 1867.77, "close": 1870.11, "volume": 234.5818, "close_time": 1686106799999}, {"open_time": 1686106800000, "open": 1871.07, "high": 1878.88, "low": 1871.07, "close": 1876.92, "volume": 125.3476, "close_time": 1686110399999}, {"open_time": 1686110400000, "open": 1878.27, "high": 1880.59, "low": 1876.27, "close": 1880.59, "volume": 18.2369, "close_time": 1686113999999}, {"open_time": 1686114000000, "open": 1878.59, "high": 1882.76, "low": 1878.59, "close": 1882.76, "volume": 42.2435, "close_time": 1686117599999}, {"open_time": 1686117600000, "open": 1880.91, "high": 1884.67, "low": 1876.24, "close": 1877.62, "volume": 20.5904, "close_time": 1686121199999}, {"open_time": 1686121200000, "open": 1877.54, "high": 1880.06, "low": 1875.07, "close": 1875.07, "volume": 14.7358, "close_time": 1686124799999}, {"open_time": 1686124800000, "open": 1876.81, "high": 1876.91, "low": 1872.64, "close": 1875.69, "volume": 15.3409, "close_time": 1686128399999}, {"open_time": 1686128400000, "open": 1875.53, "high": 1875.53, "low": 1859.63, "close": 1864.19, "volume": 14.9037, "close_time": 1686131999999}, {"open_time": 1686132000000, "open": 1861.15, "high": 1871.11, "low": 1854.84, "close": 1871.1, "volume": 26.2975, "close_time": 1686135599999}, {"open_time": 1686135600000, "open": 1870.59, "high": 1880.99, "low": 1868.96, "close": 1872.39, "volume": 23.6129, "close_time": 1686139199999}, {"open_time": 1686139200000, "open": 1872.34, "high": 1886.85, "low": 1866.02, "close": 1883.45, "volume": 73.7342, "close_time": 1686142799999}, {"open_time": 1686142800000, "open": 1883.74, "high": 1893.73, "low": 1871.49, "close": 1877.51, "volume": 189.1156, "close_time": 1686146399999}, {"open_time": 1686146400000, "open": 1874.62, "high": 1877.19, "low": 1849.97, "close": 1862.61, "volume": 629.4977, "close_time": 1686149999999}, {"open_time": 1686150000000, "open": 1859.3, "high": 1862.37, "low": 1838.02, "close": 1841.0, "volume": 282.5059, "close_time": 1686153599999}, {"open_time": 1686153600000, "open": 1838.02, "high": 1855.46, "low": 1834.2, "close": 1855.46, "volume": 217.7561, "close_time": 1686157199999}, {"open_time": 1686157200000, "open": 1855.46, "high": 1857.48, "low": 1836.74, "close": 1848.69, "volume": 83.2356, "close_time": 1686160799999}, {"open_time": 1686160800000, "open": 1849.04, "high": 1866.29, "low": 1849.04, "close": 1855.42, "volume": 268.0618, "close_time": 1686164399999}, {"open_time": 1686164400000, "open": 1853.34, "high": 1857.56, "low": 1851.31, "close": 1855.98, "volume": 61.7456, "close_time": 1686167999999}, {"open_time": 1686168000000, "open": 1855.98, "high": 1858.5, "low": 1849.46, "close": 1849.47, "volume": 57.1206, "close_time": 1686171599999}, {"open_time": 1686171600000, "open": 1853.28, "high": 1853.28, "low": 1838.33, "close": 1838.33, "volume": 33.8422, "close_time": 1686175199999}, {"open_time": 1686175200000, "open": 1838.34, "high": 1845.63, "low": 1829.77, "close": 1833.0, "volume": 39.2817, "close_time": 1686178799999}, {"open_time": 1686178800000, "open": 1832.93, "high": 1841.02, "low": 1820.13, "close": 1823.9, "volume": 204.3583, "close_time": 1686182399999}, {"open_time": 1686182400000, "open": 1823.76, "high": 1832.61, "low": 1820.08, "close": 1831.85, "volume": 73.6606, "close_time": 1686185999999}, {"open_time": 1686186000000, "open": 1830.52, "high": 1836.74, "low": 1830.21, "close": 1830.21, "volume": 41.7624, "close_time": 1686189599999}, {"open_time": 1686189600000, "open": 1831.98, "high": 1837.92, "low": 1820.97, "close": 1825.21, "volume": 125.0269, "close_time": 1686193199999}, {"open_time": 1686193200000, "open": 1825.22, "high": 1831.45, "low": 1816.84, "close": 1821.42, "volume": 71.2806, "close_time": 1686196799999}, {"open_time": 1686196800000, "open": 1825.59, "high": 1831.88, "low": 1823.38, "close": 1831.88, "volume": 48.2455, "close_time": 1686200399999}, {"open_time": 1686200400000, "open": 1831.88, "high": 1839.44, "low": 1829.35, "close": 1834.88, "volume": 98.2735, "close_time": 1686203999999}, {"open_time": 1686204000000, "open": 1829.94, "high": 1844.22, "low": 1828.27, "close": 1840.77, "volume": 54.6958, "close_time": 1686207599999}, {"open_time": 1686207600000, "open": 1840.96, "high": 1845.05, "low": 1838.59, "close": 1843.21, "volume": 5.6661, "close_time": 1686211199999}, {"open_time": 1686211200000, "open": 1843.01, "high": 1843.01, "low": 1839.75, "close": 1839.76, "volume": 7.2981, "close_time": 1686214799999}, {"open_time": 1686214800000, "open": 1839.8, "high": 1842.07, "low": 1837.04, "close": 1839.96, "volume": 17.4387, "close_time": 1686218399999}, {"open_time": 1686218400000, "open": 1837.05, "high": 1844.84, "low": 1836.39, "close": 1840.69, "volume": 17.0943, "close_time": 1686221999999}, {"open_time": 1686222000000, "open": 1843.91, "high": 1847.24, "low": 1839.77, "close": 1844.96, "volume": 25.8985, "close_time": 1686225599999}, {"open_time": 1686225600000, "open": 1844.96, "high": 1854.29, "low": 1841.41, "close": 1848.0, "volume": 59.7674, "close_time": 1686229199999}, {"open_time": 1686229200000, "open": 1851.78, "high": 1851.78, "low": 1837.39, "close": 1842.92, "volume": 73.0362, "close_time": 1686232799999}, {"open_time": 1686232800000, "open": 1845.9, "high": 1859.31, "low": 1841.47, "close": 1857.0, "volume": 35.2807, "close_time": 1686236399999}, {"open_time": 1686236400000, "open": 1857.0, "high": 1859.0, "low": 1851.75, "close": 1854.01, "volume": 40.8832, "close_time": 1686239999999}, {"open_time": 1686240000000, "open": 1855.01, "high": 1857.63, "low": 1842.62, "close": 1844.35, "volume": 77.3777, "close_time": 1686243599999}, {"open_time": 1686243600000, "open": 1844.37, "high": 1846.21, "low": 1841.95, "close": 1842.99, "volume": 35.7866, "close_time": 1686247199999}, {"open_time": 1686247200000, "open": 1843.32, "high": 1848.32, "low": 1842.31, "close": 1846.17, "volume": 29.7803, "close_time": 1686250799999}, {"open_time": 1686250800000, "open": 1844.0, "high": 1847.0, "low": 1842.16, "close": 1846.76, "volume": 93.0049, "close_time": 1686254399999}, {"open_time": 1686254400000, "open": 1843.23, "high": 1852.9, "low": 1834.55, "close": 1852.9, "volume": 110.795, "close_time": 1686257999999}, {"open_time": 1686258000000, "open": 1851.23, "high": 1852.86, "low": 1845.63, "close": 1850.81, "volume": 40.9167, "close_time": 1686261599999}, {"open_time": 1686261600000, "open": 1850.75, "high": 1852.49, "low": 1846.08, "close": 1848.55, "volume": 22.7208, "close_time": 1686265199999}, {"open_time": 1686265200000, "open": 1848.55, "high": 1848.56, "low": 1844.77, "close": 1846.36, "volume": 9.1699, "close_time": 1686268799999}, {"open_time": 1686268800000, "open": 1844.63, "high": 1848.3, "low": 1843.57, "close": 1843.57, "volume": 38.7039, "close_time": 1686272399999}, {"open_time": 1686272400000, "open": 1843.57, "high": 1848.91, "low": 1842.97, "close": 1845.61, "volume": 7.058, "close_time": 1686275999999}, {"open_time": 1686276000000, "open": 1844.36, "high": 1846.07, "low": 1824.95, "close": 1826.38, "volume": 107.3803, "close_time": 1686279599999}, {"open_time": 1686279600000, "open": 1826.4, "high": 1833.54, "low": 1823.13, "close": 1826.8, "volume": 212.5707, "close_time": 1686283199999}, {"open_time": 1686283200000, "open": 1826.54, "high": 1831.53, "low": 1815.97, "close": 1829.46, "volume": 160.7105, "close_time": 1686286799999}, {"open_time": 1686286800000, "open": 1829.46, "high": 1835.26, "low": 1827.98, "close": 1829.59, "volume": 109.82, "close_time": 1686290399999}, {"open_time": 1686290400000, "open": 1833.08, "high": 1835.94, "low": 1829.06, "close": 1833.77, "volume": 21.3863, "close_time": 1686293999999}, {"open_time": 1686294000000, "open": 1832.37, "high": 1835.16, "low": 1828.39, "close": 1834.93, "volume": 74.4002, "close_time": 1686297599999}, {"open_time": 1686297600000, "open": 1832.43, "high": 1841.76, "low": 1828.29, "close": 1841.41, "volume": 107.0227, "close_time": 1686301199999}, {"open_time": 1686301200000, "open": 1841.51, "high": 1846.0, "low": 1838.05, "close": 1844.81, "volume": 64.9667, "close_time": 1686304799999}, {"open_time": 1686304800000, "open": 1842.1, "high": 1844.66, "low": 1838.96, "close": 1843.03, "volume": 33.0133, "close_time": 1686308399999}, {"open_time": 1686308400000, "open": 1840.91, "high": 1844.45, "low": 1833.13, "close": 1844.37, "volume": 45.8067, "close_time": 1686311999999}, {"open_time": 1686312000000, "open": 1844.37, "high": 1853.05, "low": 1841.84, "close": 1851.0, "volume": 96.1551, "close_time": 1686315599999}, {"open_time": 1686315600000, "open": 1848.8, "high": 1854.31, "low": 1848.48, "close": 1848.48, "volume": 32.6582, "close_time": 1686319199999}, {"open_time": 1686319200000, "open": 1849.95, "high": 1852.39, "low": 1843.02, "close": 1843.82, "volume": 63.8469, "close_time": 1686322799999}, {"open_time": 1686322800000, "open": 1846.08, "high": 1852.35, "low": 1841.25, "close": 1843.14, "volume": 117.6554, "close_time": 1686326399999}, {"open_time": 1686326400000, "open": 1841.64, "high": 1844.47, "low": 1838.9, "close": 1841.65, "volume": 86.094, "close_time": 1686329999999}, {"open_time": 1686330000000, "open": 1840.42, "high": 1843.54, "low": 1834.66, "close": 1840.7, "volume": 71.3217, "close_time": 1686333599999}, {"open_time": 1686333600000, "open": 1840.7, "high": 1843.83, "low": 1837.5, "close": 1840.9, "volume": 63.5864, "close_time": 1686337199999}, {"open_time": 1686337200000, "open": 1840.65, "high": 1841.44, "low": 1830.52, "close": 1830.7, "volume": 134.6474, "close_time": 1686340799999}, {"open_time": 1686340800000, "open": 1830.53, "high": 1837.16, "low": 1829.05, "close": 1836.55, "volume": 101.1964, "close_time": 1686344399999}, {"open_time": 1686344400000, "open": 1837.26, "high": 1839.36, "low": 1834.46, "close": 1835.73, "volume": 29.9314, "close_time": 1686347999999}, {"open_time": 1686348000000, "open": 1835.74, "high": 1838.74, "low": 1835.43, "close": 1836.62, "volume": 41.3092, "close_time": 1686351599999}, {"open_time": 1686351600000, "open": 1836.81, "high": 1839.96, "low": 1835.85, "close": 1838.5, "volume": 82.8203, "close_time": 1686355199999}, {"open_time": 1686355200000, "open": 1838.78, "high": 1840.71, "low": 1837.0, "close": 1837.59, "volume": 16.3259, "close_time": 1686358799999}, {"open_time": 1686358800000, "open": 1836.65, "high": 1843.66, "low": 1829.71, "close": 1836.6, "volume": 123.4716, "close_time": 1686362399999}, {"open_time": 1686362400000, "open": 1836.6, "high": 1839.64, "low": 1827.28, "close": 1832.24, "volume": 147.0435, "close_time": 1686365999999}, {"open_time": 1686366000000, "open": 1832.11, "high": 1832.92, "low": 1823.43, "close": 1828.08, "volume": 58.992, "close_time": 1686369599999}, {"open_time": 1686369600000, "open": 1827.28, "high": 1830.15, "low": 1791.18, "close": 1791.42, "volume": 228.3836, "close_time": 1686373199999}, {"open_time": 1686373200000, "open": 1790.96, "high": 1790.96, "low": 1762.25, "close": 1762.25, "volume": 112.2024, "close_time": 1686376799999}, {"open_time": 1686376800000, "open": 1762.19, "high": 1762.97, "low": 1748.52, "close": 1749.0, "volume": 96.7333, "close_time": 1686380399999}, {"open_time": 1686380400000, "open": 1751.17, "high": 1754.73, "low": 1732.46, "close": 1732.58, "volume": 110.6039, "close_time": 1686383999999}, {"open_time": 1686384000000, "open": 1732.46, "high": 1746.63, "low": 1717.83, "close": 1744.17, "volume": 211.3563, "close_time": 1686387599999}, {"open_time": 1686387600000, "open": 1744.65, "high": 1751.88, "low": 1742.39, "close": 1751.88, "volume": 27.6279, "close_time": 1686391199999}, {"open_time": 1686391200000, "open": 1752.17, "high": 1752.17, "low": 1740.73, "close": 1747.76, "volume": 263.3401, "close_time": 1686394799999}, {"open_time": 1686394800000, "open": 1747.55, "high": 1750.38, "low": 1741.19, "close": 1748.29, "volume": 81.2397, "close_time": 1686398399999}, {"open_time": 1686398400000, "open": 1748.29, "high": 1750.6, "low": 1739.75, "close": 1739.75, "volume": 44.6585, "close_time": 1686401999999}, {"open_time": 1686402000000, "open": 1740.87, "high": 1745.34, "low": 1739.0, "close": 1743.04, "volume": 37.511, "close_time": 1686405599999}, {"open_time": 1686405600000, "open": 1743.03, "high": 1745.77, "low": 1741.14, "close": 1743.52, "volume": 62.5547, "close_time": 1686409199999}, {"open_time": 1686409200000, "open": 1743.52, "high": 1743.74, "low": 1734.9, "close": 1736.74, "volume": 55.2522, "close_time": 1686412799999}, {"open_time": 1686412800000, "open": 1737.59, "high": 1738.16, "low": 1731.93, "close": 1733.02, "volume": 170.7411, "close_time": 1686416399999}, {"open_time": 1686416400000, "open": 1733.02, "high": 1772.63, "low": 1726.6, "close": 1758.85, "volume": 293.5506, "close_time": 1686419999999}, {"open_time": 1686420000000, "open": 1759.94, "high": 1761.08, "low": 1726.64, "close": 1735.01, "volume": 208.2401, "close_time": 1686423599999}, {"open_time": 1686423600000, "open": 1734.53, "high": 1744.75, "low": 1733.07, "close": 1742.38, "volume": 54.1183, "close_time": 1686427199999}, {"open_time": 1686427200000, "open": 1744.49, "high": 1747.35, "low": 1738.71, "close": 1743.9, "volume": 33.6387, "close_time": 1686430799999}, {"open_time": 1686430800000, "open": 1743.11, "high": 1745.53, "low": 1740.21, "close": 1744.14, "volume": 22.8891, "close_time": 1686434399999}, {"open_time": 1686434400000, "open": 1743.49, "high": 1756.47, "low": 1742.53, "close": 1754.04, "volume": 32.0893, "close_time": 1686437999999}, {"open_time": 1686438000000, "open": 1754.04, "high": 1755.34, "low": 1750.0, "close": 1752.49, "volume": 65.0271, "close_time": 1686441599999}, {"open_time": 1686441600000, "open": 1752.13, "high": 1753.59, "low": 1745.65, "close": 1746.03, "volume": 49.8122, "close_time": 1686445199999}, {"open_time": 1686445200000, "open": 1746.72, "high": 1750.45, "low": 1744.82, "close": 1750.21, "volume": 66.5154, "close_time": 1686448799999}, {"open_time": 1686448800000, "open": 1748.74, "high": 1748.9, "low": 1745.62, "close": 1748.64, "volume": 20.4098, "close_time": 1686452399999}, {"open_time": 1686452400000, "open": 1747.43, "high": 1752.11, "low": 1747.43, "close": 1750.67, "volume": 13.3198, "close_time": 1686455999999}, {"open_time": 1686456000000, "open": 1750.71, "high": 1756.1, "low": 1743.86, "close": 1755.54, "volume": 63.7409, "close_time": 1686459599999}, {"open_time": 1686459600000, "open": 1754.33, "high": 1758.27, "low": 1753.13, "close": 1757.13, "volume": 19.2901, "close_time": 1686463199999}, {"open_time": 1686463200000, "open": 1757.12, "high": 1758.32, "low": 1754.86, "close": 1755.48, "volume": 14.8462, "close_time": 1686466799999}, {"open_time": 1686466800000, "open": 1755.25, "high": 1756.73, "low": 1752.37, "close": 1752.37, "volume": 17.8783, "close_time": 1686470399999}, {"open_time": 1686470400000, "open": 1752.34, "high": 1754.7, "low": 1748.04, "close": 1749.85, "volume": 51.1411, "close_time": 1686473999999}, {"open_time": 1686474000000, "open": 1749.85, "high": 1749.88, "low": 1744.96, "close": 1746.02, "volume": 12.5374, "close_time": 1686477599999}, {"open_time": 1686477600000, "open": 1745.63, "high": 1753.49, "low": 1745.23, "close": 1750.87, "volume": 22.1613, "close_time": 1686481199999}, {"open_time": 1686481200000, "open": 1750.65, "high": 1754.91, "low": 1749.63, "close": 1754.75, "volume": 32.8661, "close_time": 1686484799999}, {"open_time": 1686484800000, "open": 1754.46, "high": 1754.47, "low": 1746.82, "close": 1747.45, "volume": 12.6713, "close_time": 1686488399999}, {"open_time": 1686488400000, "open": 1747.65, "high": 1748.95, "low": 1740.21, "close": 1741.64, "volume": 42.2291, "close_time": 1686491999999}, {"open_time": 1686492000000, "open": 1741.32, "high": 1748.48, "low": 1741.27, "close": 1743.01, "volume": 17.9448, "close_time": 1686495599999}, {"open_time": 1686495600000, "open": 1744.51, "high": 1747.19, "low": 1740.96, "close": 1740.96, "volume": 28.1632, "close_time": 1686499199999}, {"open_time": 1686499200000, "open": 1741.07, "high": 1757.44, "low": 1740.01, "close": 1752.0, "volume": 58.6103, "close_time": 1686502799999}, {"open_time": 1686502800000, "open": 1752.0, "high": 1763.37, "low": 1750.73, "close": 1756.02, "volume": 57.0895, "close_time": 1686506399999}, {"open_time": 1686506400000, "open": 1755.9, "high": 1762.14, "low": 1754.61, "close": 1756.51, "volume": 51.2327, "close_time": 1686509999999}, {"open_time": 1686510000000, "open": 1755.33, "high": 1766.49, "low": 1754.51, "close": 1761.45, "volume": 75.2997, "close_time": 1686513599999}, {"open_time": 1686513600000, "open": 1762.47, "high": 1776.22, "low": 1761.39, "close": 1768.57, "volume": 69.1673, "close_time": 1686517199999}, {"open_time": 1686517200000, "open": 1768.57, "high": 1771.33, "low": 1761.48, "close": 1761.91, "volume": 105.142, "close_time": 1686520799999}, {"open_time": 1686520800000, "open": 1763.89, "high": 1764.21, "low": 1741.52, "close": 1749.92, "volume": 45.2162, "close_time": 1686524399999}, {"open_time": 1686524400000, "open": 1752.28, "high": 1753.86, "low": 1743.29, "close": 1747.55, "volume": 25.7954, "close_time": 1686527999999}, {"open_time": 1686528000000, "open": 1747.6, "high": 1752.26, "low": 1741.38, "close": 1745.62, "volume": 42.4095, "close_time": 1686531599999}, {"open_time": 1686531600000, "open": 1748.48, "high": 1751.87, "low": 1737.17, "close": 1739.99, "volume": 52.5004, "close_time": 1686535199999}, {"open_time": 1686535200000, "open": 1739.99, "high": 1740.74, "low": 1720.51, "close": 1731.88, "volume": 97.2175, "close_time": 1686538799999}, {"open_time": 1686538800000, "open": 1731.85, "high": 1736.77, "low": 1726.76, "close": 1732.32, "volume": 67.0654, "close_time": 1686542399999}, {"open_time": 1686542400000, "open": 1735.21, "high": 1740.0, "low": 1731.44, "close": 1739.44, "volume": 19.0513, "close_time": 1686545999999}, {"open_time": 1686546000000, "open": 1737.12, "high": 1740.23, "low": 1736.66, "close": 1737.26, "volume": 9.3881, "close_time": 1686549599999}, {"open_time": 1686549600000, "open": 1737.15, "high": 1746.63, "low": 1736.25, "close": 1741.04, "volume": 41.8987, "close_time": 1686553199999}, {"open_time": 1686553200000, "open": 1741.26, "high": 1744.13, "low": 1734.11, "close": 1736.3, "volume": 14.2399, "close_time": 1686556799999}, {"open_time": 1686556800000, "open": 1736.25, "high": 1746.2, "low": 1734.66, "close": 1745.62, "volume": 23.5287, "close_time": 1686560399999}, {"open_time": 1686560400000, "open": 1745.07, "high": 1757.44, "low": 1744.42, "close": 1749.03, "volume": 83.1854, "close_time": 1686563999999}, {"open_time": 1686564000000, "open": 1747.7, "high": 1754.62, "low": 1747.06, "close": 1749.98, "volume": 25.7412, "close_time": 1686567599999}, {"open_time": 1686567600000, "open": 1749.01, "high": 1749.01, "low": 1743.62, "close": 1745.68, "volume": 19.8843, "close_time": 1686571199999}, {"open_time": 1686571200000, "open": 1744.68, "high": 1747.11, "low": 1742.44, "close": 1745.56, "volume": 44.766, "close_time": 1686574799999}, {"open_time": 1686574800000, "open": 1747.65, "high": 1747.67, "low": 1736.16, "close": 1738.99, "volume": 35.8527, "close_time": 1686578399999}, {"open_time": 1686578400000, "open": 1737.83, "high": 1744.28, "low": 1730.74, "close": 1737.14, "volume": 26.9285, "close_time": 1686581999999}, {"open_time": 1686582000000, "open": 1737.78, "high": 1737.78, "low": 1730.05, "close": 1730.05, "volume": 37.7294, "close_time": 1686585599999}, {"open_time": 1686585600000, "open": 1730.05, "high": 1739.76, "low": 1727.77, "close": 1735.54, "volume": 47.5135, "close_time": 1686589199999}, {"open_time": 1686589200000, "open": 1735.36, "high": 1745.7, "low": 1721.17, "close": 1738.57, "volume": 76.7391, "close_time": 1686592799999}, {"open_time": 1686592800000, "open": 1738.31, "high": 1738.59, "low": 1730.01, "close": 1735.64, "volume": 69.0218, "close_time": 1686596399999}, {"open_time": 1686596400000, "open": 1734.01, "high": 1736.23, "low": 1726.88, "close": 1732.56, "volume": 58.0767, "close_time": 1686599999999}, {"open_time": 1686600000000, "open": 1732.72, "high": 1738.08, "low": 1731.66, "close": 1738.08, "volume": 76.0495, "close_time": 1686603599999}, {"open_time": 1686603600000, "open": 1738.15, "high": 1744.26, "low": 1734.42, "close": 1743.9, "volume": 164.0281, "close_time": 1686607199999}, {"open_time": 1686607200000, "open": 1744.19, "high": 1745.62, "low": 1738.09, "close": 1740.88, "volume": 83.4861, "close_time": 1686610799999}, {"open_time": 1686610800000, "open": 1741.9, "high": 1744.18, "low": 1737.15, "close": 1741.56, "volume": 91.5941, "close_time": 1686614399999}, {"open_time": 1686614400000, "open": 1741.54, "high": 1748.68, "low": 1730.0, "close": 1730.52, "volume": 114.1781, "close_time": 1686617999999}, {"open_time": 1686618000000, "open": 1730.54, "high": 1746.39, "low": 1729.71, "close": 1739.78, "volume": 36.5662, "close_time": 1686621599999}, {"open_time": 1686621600000, "open": 1740.79, "high": 1754.34, "low": 1737.79, "close": 1753.99, "volume": 51.0726, "close_time": 1686625199999}, {"open_time": 1686625200000, "open": 1754.0, "high": 1754.78, "low": 1747.01, "close": 1747.14, "volume": 35.3987, "close_time": 1686628799999}, {"open_time": 1686628800000, "open": 1746.79, "high": 1747.86, "low": 1742.07, "close": 1746.58, "volume": 42.3381, "close_time": 1686632399999}, {"open_time": 1686632400000, "open": 1746.88, "high": 1752.52, "low": 1743.13, "close": 1749.65, "volume": 15.1117, "close_time": 1686635999999}, {"open_time": 1686636000000, "open": 1750.15, "high": 1753.35, "low": 1747.99, "close": 1748.95, "volume": 16.4516, "close_time": 1686639599999}, {"open_time": 1686639600000, "open": 1749.1, "high": 1752.29, "low": 1748.08, "close": 1748.08, "volume": 11.0431, "close_time": 1686643199999}, {"open_time": 1686643200000, "open": 1749.74, "high": 1758.33, "low": 1747.99, "close": 1752.1, "volume": 14.9553, "close_time": 1686646799999}, {"open_time": 1686646800000, "open": 1753.81, "high": 1755.64, "low": 1748.48, "close": 1750.12, "volume": 16.7774, "close_time": 1686650399999}, {"open_time": 1686650400000, "open": 1748.88, "high": 1751.92, "low": 1748.64, "close": 1749.83, "volume": 7.2936, "close_time": 1686653999999}, {"open_time": 1686654000000, "open": 1750.28, "high": 1754.19, "low": 1746.49, "close": 1752.29, "volume": 19.0845, "close_time": 1686657599999}, {"open_time": 1686657600000, "open": 1752.02, "high": 1761.39, "low": 1731.88, "close": 1737.11, "volume": 90.3185, "close_time": 1686661199999}, {"open_time": 1686661200000, "open": 1737.16, "high": 1744.68, "low": 1735.22, "close": 1736.82, "volume": 54.266, "close_time": 1686664799999}, {"open_time": 1686664800000, "open": 1736.79, "high": 1739.82, "low": 1730.0, "close": 1735.02, "volume": 79.2608, "close_time": 1686668399999}, {"open_time": 1686668400000, "open": 1734.99, "high": 1735.62, "low": 1720.25, "close": 1728.71, "volume": 124.5994, "close_time": 1686671999999}, {"open_time": 1686672000000, "open": 1730.22, "high": 1737.79, "low": 1728.03, "close": 1732.16, "volume": 45.3322, "close_time": 1686675599999}, {"open_time": 1686675600000, "open": 1732.16, "high": 1737.07, "low": 1727.67, "close": 1728.07, "volume": 46.0969, "close_time": 1686679199999}, {"open_time": 1686679200000, "open": 1730.21, "high": 1740.95, "low": 1727.21, "close": 1739.74, "volume": 47.5117, "close_time": 1686682799999}, {"open_time": 1686682800000, "open": 1739.75, "high": 1744.1, "low": 1737.85, "close": 1739.12, "volume": 37.8894, "close_time": 1686686399999}, {"open_time": 1686686400000, "open": 1739.12, "high": 1744.02, "low": 1736.41, "close": 1738.99, "volume": 25.7735, "close_time": 1686689999999}, {"open_time": 1686690000000, "open": 1737.81, "high": 1740.74, "low": 1734.16, "close": 1737.69, "volume": 19.6134, "close_time": 1686693599999}, {"open_time": 1686693600000, "open": 1739.84, "high": 1740.26, "low": 1734.94, "close": 1737.07, "volume": 88.7748, "close_time": 1686697199999}, {"open_time": 1686697200000, "open": 1736.94, "high": 1739.62, "low": 1735.96, "close": 1739.62, "volume": 3.4106, "close_time": 1686700799999}, {"open_time": 1686700800000, "open": 1739.49, "high": 1746.21, "low": 1737.8, "close": 1743.51, "volume": 58.65, "close_time": 1686704399999}, {"open_time": 1686704400000, "open": 1744.79, "high": 1747.61, "low": 1741.09, "close": 1745.77, "volume": 37.5694, "close_time": 1686707999999}, {"open_time": 1686708000000, "open": 1747.7, "high": 1747.7, "low": 1744.74, "close": 1747.35, "volume": 25.1198, "close_time": 1686711599999}, {"open_time": 1686711600000, "open": 1746.57, "high": 1748.37, "low": 1743.79, "close": 1745.12, "volume": 21.3624, "close_time": 1686715199999}, {"open_time": 1686715200000, "open": 1745.67, "high": 1745.68, "low": 1741.1, "close": 1742.17, "volume": 96.4748, "close_time": 1686718799999}, {"open_time": 1686718800000, "open": 1742.2, "high": 1743.14, "low": 1736.16, "close": 1736.16, "volume": 72.5363, "close_time": 1686722399999}, {"open_time": 1686722400000, "open": 1736.17, "high": 1741.27, "low": 1733.89, "close": 1741.0, "volume": 39.0194, "close_time": 1686725999999}, {"open_time": 1686726000000, "open": 1740.4, "high": 1742.4, "low": 1737.79, "close": 1740.11, "volume": 25.4189, "close_time": 1686729599999}, {"open_time": 1686729600000, "open": 1740.07, "high": 1744.68, "low": 1739.44, "close": 1744.25, "volume": 9.2672, "close_time": 1686733199999}, {"open_time": 1686733200000, "open": 1744.56, "high": 1747.65, "low": 1741.51, "close": 1745.43, "volume": 12.898, "close_time": 1686736799999}, {"open_time": 1686736800000, "open": 1746.2, "high": 1747.65, "low": 1744.97, "close": 1747.65, "volume": 1.926, "close_time": 1686740399999}, {"open_time": 1686740400000, "open": 1746.64, "high": 1749.86, "low": 1744.44, "close": 1746.19, "volume": 9.1916, "close_time": 1686743999999}, {"open_time": 1686744000000, "open": 1747.13, "high": 1748.68, "low": 1743.19, "close": 1746.89, "volume": 6.5992, "close_time": 1686747599999}, {"open_time": 1686747600000, "open": 1745.68, "high": 1745.68, "low": 1738.3, "close": 1738.93, "volume": 35.4483, "close_time": 1686751199999}, {"open_time": 1686751200000, "open": 1738.31, "high": 1742.76, "low": 1738.31, "close": 1742.47, "volume": 29.955, "close_time": 1686754799999}, {"open_time": 1686754800000, "open": 1742.23, "high": 1743.05, "low": 1736.93, "close": 1739.32, "volume": 64.9546, "close_time": 1686758399999}, {"open_time": 1686758400000, "open": 1740.37, "high": 1743.06, "low": 1738.15, "close": 1738.4, "volume": 21.6629, "close_time": 1686761999999}, {"open_time": 1686762000000, "open": 1737.79, "high": 1743.21, "low": 1732.43, "close": 1742.44, "volume": 36.3557, "close_time": 1686765599999}, {"open_time": 1686765600000, "open": 1741.2, "high": 1745.7, "low": 1724.11, "close": 1733.44, "volume": 117.3984, "close_time": 1686769199999}, {"open_time": 1686769200000, "open": 1733.32, "high": 1739.68, "low": 1728.06, "close": 1729.53, "volume": 40.1284, "close_time": 1686772799999}, {"open_time": 1686772800000, "open": 1729.41, "high": 1729.41, "low": 1641.01, "close": 1644.61, "volume": 351.4693, "close_time": 1686776399999}, {"open_time": 1686776400000, "open": 1641.01, "high": 1661.17, "low": 1641.01, "close": 1655.94, "volume": 91.9273, "close_time": 1686779999999}, {"open_time": 1686780000000, "open": 1653.39, "high": 1656.47, "low": 1648.54, "close": 1651.96, "volume": 64.3488, "close_time": 1686783599999}, {"open_time": 1686783600000, "open": 1651.89, "high": 1654.88, "low": 1645.66, "close": 1650.79, "volume": 46.68, "close_time": 1686787199999}, {"open_time": 1686787200000, "open": 1652.37, "high": 1656.93, "low": 1648.78, "close": 1655.35, "volume": 40.3388, "close_time": 1686790799999}, {"open_time": 1686790800000, "open": 1656.94, "high": 1656.94, "low": 1645.18, "close": 1649.14, "volume": 75.7826, "close_time": 1686794399999}, {"open_time": 1686794400000, "open": 1649.14, "high": 1653.67, "low": 1647.15, "close": 1649.78, "volume": 15.7486, "close_time": 1686797999999}, {"open_time": 1686798000000, "open": 1649.78, "high": 1653.0, "low": 1647.34, "close": 1653.0, "volume": 37.4149, "close_time": 1686801599999}, {"open_time": 1686801600000, "open": 1652.88, "high": 1653.0, "low": 1646.59, "close": 1652.84, "volume": 22.6351, "close_time": 1686805199999}, {"open_time": 1686805200000, "open": 1652.71, "high": 1653.0, "low": 1643.8, "close": 1647.36, "volume": 118.4028, "close_time": 1686808799999}, {"open_time": 1686808800000, "open": 1647.01, "high": 1649.9, "low": 1635.98, "close": 1639.1, "volume": 41.1075, "close_time": 1686812399999}, {"open_time": 1686812400000, "open": 1637.85, "high": 1644.35, "low": 1632.43, "close": 1639.91, "volume": 30.9085, "close_time": 1686815999999}, {"open_time": 1686816000000, "open": 1639.25, "high": 1644.42, "low": 1639.24, "close": 1639.88, "volume": 29.2475, "close_time": 1686819599999}, {"open_time": 1686819600000, "open": 1639.55, "high": 1641.45, "low": 1628.73, "close": 1637.85, "volume": 38.2154, "close_time": 1686823199999}, {"open_time": 1686823200000, "open": 1638.08, "high": 1642.32, "low": 1635.41, "close": 1635.52, "volume": 20.5733, "close_time": 1686826799999}, {"open_time": 1686826800000, "open": 1635.68, "high": 1646.4, "low": 1630.78, "close": 1646.3, "volume": 60.5457, "close_time": 1686830399999}, {"open_time": 1686830400000, "open": 1646.29, "high": 1646.81, "low": 1637.01, "close": 1639.86, "volume": 64.5104, "close_time": 1686833999999}, {"open_time": 1686834000000, "open": 1640.79, "high": 1652.67, "low": 1639.45, "close": 1649.83, "volume": 45.8315, "close_time": 1686837599999}, {"open_time": 1686837600000, "open": 1650.72, "high": 1652.39, "low": 1644.08, "close": 1645.16, "volume": 49.5905, "close_time": 1686841199999}, {"open_time": 1686841200000, "open": 1644.35, "high": 1646.68, "low": 1641.51, "close": 1641.85, "volume": 19.6944, "close_time": 1686844799999}, {"open_time": 1686844800000, "open": 1641.87, "high": 1644.36, "low": 1638.59, "close": 1641.27, "volume": 34.7159, "close_time": 1686848399999}, {"open_time": 1686848400000, "open": 1641.35, "high": 1652.17, "low": 1635.16, "close": 1649.04, "volume": 32.2942, "close_time": 1686851999999}, {"open_time": 1686852000000, "open": 1650.16, "high": 1668.78, "low": 1648.44, "close": 1668.78, "volume": 64.4814, "close_time": 1686855599999}, {"open_time": 1686855600000, "open": 1668.97, "high": 1672.52, "low": 1663.26, "close": 1670.76, "volume": 107.0927, "close_time": 1686859199999}, {"open_time": 1686859200000, "open": 1671.25, "high": 1672.83, "low": 1655.25, "close": 1669.46, "volume": 58.7994, "close_time": 1686862799999}, {"open_time": 1686862800000, "open": 1670.48, "high": 1680.63, "low": 1665.93, "close": 1668.1, "volume": 105.67, "close_time": 1686866399999}, {"open_time": 1686866400000, "open": 1667.46, "high": 1669.45, "low": 1664.28, "close": 1666.77, "volume": 20.0184, "close_time": 1686869999999}, {"open_time": 1686870000000, "open": 1666.41, "high": 1667.82, "low": 1662.46, "close": 1666.43, "volume": 29.9192, "close_time": 1686873599999}, {"open_time": 1686873600000, "open": 1667.4, "high": 1667.54, "low": 1660.79, "close": 1662.17, "volume": 40.5658, "close_time": 1686877199999}, {"open_time": 1686877200000, "open": 1662.18, "high": 1667.43, "low": 1660.06, "close": 1663.98, "volume": 30.3204, "close_time": 1686880799999}, {"open_time": 1686880800000, "open": 1664.26, "high": 1666.54, "low": 1663.01, "close": 1666.43, "volume": 15.969, "close_time": 1686884399999}, {"open_time": 1686884400000, "open": 1666.45, "high": 1669.05, "low": 1664.7, "close": 1668.04, "volume": 12.17, "close_time": 1686887999999}, {"open_time": 1686888000000, "open": 1668.17, "high": 1673.61, "low": 1666.32, "close": 1668.5, "volume": 10.4121, "close_time": 1686891599999}, {"open_time": 1686891600000, "open": 1669.31, "high": 1672.02, "low": 1668.21, "close": 1671.32, "volume": 15.1952, "close_time": 1686895199999}, {"open_time": 1686895200000, "open": 1671.41, "high": 1674.85, "low": 1670.56, "close": 1671.9, "volume": 12.5441, "close_time": 1686898799999}, {"open_time": 1686898800000, "open": 1671.09, "high": 1673.46, "low": 1670.09, "close": 1670.09, "volume": 2.6326, "close_time": 1686902399999}, {"open_time": 1686902400000, "open": 1671.01, "high": 1676.95, "low": 1670.13, "close": 1670.13, "volume": 13.4014, "close_time": 1686905999999}, {"open_time": 1686906000000, "open": 1670.03, "high": 1673.14, "low": 1669.15, "close": 1670.11, "volume": 2.5049, "close_time": 1686909599999}, {"open_time": 1686909600000, "open": 1671.14, "high": 1671.95, "low": 1667.97, "close": 1669.98, "volume": 14.5288, "close_time": 1686913199999}, {"open_time": 1686913200000, "open": 1669.98, "high": 1671.81, "low": 1663.92, "close": 1663.92, "volume": 13.0031, "close_time": 1686916799999}, {"open_time": 1686916800000, "open": 1663.3, "high": 1669.54, "low": 1663.3, "close": 1667.07, "volume": 14.056, "close_time": 1686920399999}, {"open_time": 1686920400000, "open": 1667.09, "high": 1673.17, "low": 1662.93, "close": 1664.91, "volume": 40.5306, "close_time": 1686923999999}, {"open_time": 1686924000000, "open": 1664.11, "high": 1674.15, "low": 1650.78, "close": 1672.01, "volume": 46.5668, "close_time": 1686927599999}, {"open_time": 1686927600000, "open": 1672.01, "high": 1681.62, "low": 1664.55, "close": 1681.17, "volume": 60.7669, "close_time": 1686931199999}, {"open_time": 1686931200000, "open": 1681.61, "high": 1687.24, "low": 1677.35, "close": 1686.79, "volume": 108.1297, "close_time": 1686934799999}, {"open_time": 1686934800000, "open": 1687.13, "high": 1703.03, "low": 1686.08, "close": 1702.21, "volume": 142.9702, "close_time": 1686938399999}, {"open_time": 1686938400000, "open": 1703.05, "high": 1728.39, "low": 1696.06, "close": 1717.39, "volume": 147.3559, "close_time": 1686941999999}, {"open_time": 1686942000000, "open": 1717.18, "high": 1721.49, "low": 1705.95, "close": 1719.02, "volume": 90.488, "close_time": 1686945599999}, {"open_time": 1686945600000, "open": 1721.49, "high": 1728.6, "low": 1718.66, "close": 1726.76, "volume": 44.2719, "close_time": 1686949199999}, {"open_time": 1686949200000, "open": 1728.57, "high": 1728.82, "low": 1716.3, "close": 1717.34, "volume": 21.1428, "close_time": 1686952799999}, {"open_time": 1686952800000, "open": 1719.88, "high": 1720.88, "low": 1716.71, "close": 1720.11, "volume": 30.4229, "close_time": 1686956399999}, {"open_time": 1686956400000, "open": 1720.11, "high": 1721.35, "low": 1715.3, "close": 1718.49, "volume": 33.3265, "close_time": 1686959999999}, {"open_time": 1686960000000, "open": 1718.47, "high": 1719.87, "low": 1715.54, "close": 1718.19, "volume": 32.4962, "close_time": 1686963599999}, {"open_time": 1686963600000, "open": 1718.19, "high": 1719.26, "low": 1714.05, "close": 1714.07, "volume": 21.8876, "close_time": 1686967199999}, {"open_time": 1686967200000, "open": 1714.27, "high": 1721.89, "low": 1713.46, "close": 1720.53, "volume": 34.5037, "close_time": 1686970799999}, {"open_time": 1686970800000, "open": 1722.0, "high": 1722.7, "low": 1716.77, "close": 1717.85, "volume": 29.1829, "close_time": 1686974399999}, {"open_time": 1686974400000, "open": 1717.28, "high": 1726.98, "low": 1717.12, "close": 1724.57, "volume": 46.9563, "close_time": 1686977999999}, {"open_time": 1686978000000, "open": 1724.58, "high": 1758.91, "low": 1722.83, "close": 1756.11, "volume": 71.6922, "close_time": 1686981599999}, {"open_time": 1686981600000, "open": 1758.5, "high": 1760.54, "low": 1747.7, "close": 1748.98, "volume": 52.0307, "close_time": 1686985199999}, {"open_time": 1686985200000, "open": 1747.74, "high": 1750.15, "low": 1742.78, "close": 1743.2, "volume": 11.709, "close_time": 1686988799999}, {"open_time": 1686988800000, "open": 1745.62, "high": 1746.96, "low": 1741.03, "close": 1745.03, "volume": 7.0096, "close_time": 1686992399999}, {"open_time": 1686992400000, "open": 1745.67, "high": 1747.52, "low": 1743.49, "close": 1744.91, "volume": 13.855, "close_time": 1686995999999}, {"open_time": 1686996000000, "open": 1744.16, "high": 1746.06, "low": 1743.4, "close": 1746.0, "volume": 14.891, "close_time": 1686999599999}, {"open_time": 1686999600000, "open": 1745.93, "high": 1745.93, "low": 1738.99, "close": 1740.88, "volume": 27.541, "close_time": 1687003199999}, {"open_time": 1687003200000, "open": 1738.99, "high": 1741.0, "low": 1731.9, "close": 1738.92, "volume": 13.7699, "close_time": 1687006799999}, {"open_time": 1687006800000, "open": 1738.3, "high": 1742.86, "low": 1738.3, "close": 1739.12, "volume": 11.3257, "close_time": 1687010399999}, {"open_time": 1687010400000, "open": 1739.33, "high": 1739.51, "low": 1733.91, "close": 1734.57, "volume": 5.9901, "close_time": 1687013999999}, {"open_time": 1687014000000, "open": 1736.5, "high": 1737.04, "low": 1726.64, "close": 1729.3, "volume": 22.7869, "close_time": 1687017599999}, {"open_time": 1687017600000, "open": 1729.28, "high": 1733.08, "low": 1725.81, "close": 1731.72, "volume": 9.7772, "close_time": 1687021199999}, {"open_time": 1687021200000, "open": 1729.54, "high": 1731.91, "low": 1722.49, "close": 1724.21, "volume": 53.6392, "close_time": 1687024799999}, {"open_time": 1687024800000, "open": 1724.52, "high": 1732.03, "low": 1722.95, "close": 1730.44, "volume": 5.9979, "close_time": 1687028399999}, {"open_time": 1687028400000, "open": 1732.18, "high": 1732.21, "low": 1726.71, "close": 1726.71, "volume": 6.1781, "close_time": 1687031999999}, {"open_time": 1687032000000, "open": 1726.92, "high": 1732.05, "low": 1723.6, "close": 1728.56, "volume": 39.9797, "close_time": 1687035599999}, {"open_time": 1687035600000, "open": 1729.12, "high": 1731.0, "low": 1727.23, "close": 1730.0, "volume": 6.9902, "close_time": 1687039199999}, {"open_time": 1687039200000, "open": 1731.26, "high": 1733.73, "low": 1729.59, "close": 1732.46, "volume": 11.4139, "close_time": 1687042799999}, {"open_time": 1687042800000, "open": 1731.27, "high": 1732.09, "low": 1727.15, "close": 1728.81, "volume": 33.7657, "close_time": 1687046399999}, {"open_time": 1687046400000, "open": 1727.5, "high": 1729.34, "low": 1721.51, "close": 1723.48, "volume": 27.8841, "close_time": 1687049999999}, {"open_time": 1687050000000, "open": 1723.56, "high": 1727.46, "low": 1723.51, "close": 1725.81, "volume": 30.6527, "close_time": 1687053599999}, {"open_time": 1687053600000, "open": 1727.46, "high": 1728.29, "low": 1724.35, "close": 1724.8, "volume": 5.1667, "close_time": 1687057199999}, {"open_time": 1687057200000, "open": 1724.22, "high": 1729.34, "low": 1724.05, "close": 1728.81, "volume": 3.5754, "close_time": 1687060799999}, {"open_time": 1687060800000, "open": 1728.03, "high": 1730.66, "low": 1726.57, "close": 1728.23, "volume": 4.7685, "close_time": 1687064399999}, {"open_time": 1687064400000, "open": 1729.15, "high": 1737.46, "low": 1728.68, "close": 1729.16, "volume": 17.7114, "close_time": 1687067999999}, {"open_time": 1687068000000, "open": 1727.9, "high": 1730.94, "low": 1723.5, "close": 1728.3, "volume": 9.2217, "close_time": 1687071599999}, {"open_time": 1687071600000, "open": 1727.6, "high": 1733.2, "low": 1727.6, "close": 1729.52, "volume": 1.8819, "close_time": 1687075199999}, {"open_time": 1687075200000, "open": 1731.39, "high": 1731.39, "low": 1726.64, "close": 1728.27, "volume": 3.4274, "close_time": 1687078799999}, {"open_time": 1687078800000, "open": 1727.66, "high": 1732.87, "low": 1727.21, "close": 1731.85, "volume": 0.4397, "close_time": 1687082399999}, {"open_time": 1687082400000, "open": 1733.31, "high": 1733.31, "low": 1730.35, "close": 1731.18, "volume": 3.4093, "close_time": 1687085999999}, {"open_time": 1687086000000, "open": 1730.47, "high": 1733.35, "low": 1730.47, "close": 1733.35, "volume": 9.4694, "close_time": 1687089599999}, {"open_time": 1687089600000, "open": 1733.66, "high": 1736.8, "low": 1729.75, "close": 1736.13, "volume": 18.1153, "close_time": 1687093199999}, {"open_time": 1687093200000, "open": 1736.54, "high": 1738.69, "low": 1734.07, "close": 1734.61, "volume": 20.1288, "close_time": 1687096799999}, {"open_time": 1687096800000, "open": 1733.32, "high": 1742.39, "low": 1732.35, "close": 1739.0, "volume": 36.316, "close_time": 1687100399999}, {"open_time": 1687100400000, "open": 1740.05, "high": 1742.09, "low": 1736.38, "close": 1736.71, "volume": 10.1447, "close_time": 1687103999999}, {"open_time": 1687104000000, "open": 1738.75, "high": 1744.65, "low": 1735.98, "close": 1742.76, "volume": 6.978, "close_time": 1687107599999}, {"open_time": 1687107600000, "open": 1743.99, "high": 1746.58, "low": 1740.2, "close": 1744.01, "volume": 15.8978, "close_time": 1687111199999}, {"open_time": 1687111200000, "open": 1743.18, "high": 1743.18, "low": 1737.0, "close": 1739.65, "volume": 20.3174, "close_time": 1687114799999}, {"open_time": 1687114800000, "open": 1740.08, "high": 1741.56, "low": 1737.25, "close": 1739.36, "volume": 5.5679, "close_time": 1687118399999}, {"open_time": 1687118400000, "open": 1741.58, "high": 1742.4, "low": 1725.0, "close": 1728.34, "volume": 52.3983, "close_time": 1687121999999}, {"open_time": 1687122000000, "open": 1728.32, "high": 1729.8, "low": 1723.81, "close": 1725.73, "volume": 11.5872, "close_time": 1687125599999}, {"open_time": 1687125600000, "open": 1724.94, "high": 1726.85, "low": 1720.82, "close": 1723.51, "volume": 24.8195, "close_time": 1687129199999}, {"open_time": 1687129200000, "open": 1722.02, "high": 1725.12, "low": 1715.11, "close": 1719.56, "volume": 21.502, "close_time": 1687132799999}, {"open_time": 1687132800000, "open": 1720.01, "high": 1725.04, "low": 1715.63, "close": 1722.52, "volume": 13.6113, "close_time": 1687136399999}, {"open_time": 1687136400000, "open": 1721.29, "high": 1726.08, "low": 1720.39, "close": 1724.52, "volume": 36.0369, "close_time": 1687139999999}, {"open_time": 1687140000000, "open": 1725.69, "high": 1727.39, "low": 1724.06, "close": 1724.32, "volume": 28.6003, "close_time": 1687143599999}, {"open_time": 1687143600000, "open": 1724.4, "high": 1726.82, "low": 1721.51, "close": 1722.65, "volume": 24.7361, "close_time": 1687147199999}, {"open_time": 1687147200000, "open": 1722.6, "high": 1726.36, "low": 1720.51, "close": 1721.39, "volume": 17.6715, "close_time": 1687150799999}, {"open_time": 1687150800000, "open": 1722.42, "high": 1726.03, "low": 1722.42, "close": 1726.03, "volume": 3.3866, "close_time": 1687154399999}, {"open_time": 1687154400000, "open": 1726.64, "high": 1726.7, "low": 1725.0, "close": 1726.7, "volume": 44.3121, "close_time": 1687157999999}, {"open_time": 1687158000000, "open": 1723.34, "high": 1724.64, "low": 1722.2, "close": 1723.08, "volume": 5.2342, "close_time": 1687161599999}, {"open_time": 1687161600000, "open": 1723.53, "high": 1723.76, "low": 1720.57, "close": 1721.32, "volume": 2.7833, "close_time": 1687165199999}, {"open_time": 1687165200000, "open": 1721.44, "high": 1722.89, "low": 1720.56, "close": 1722.79, "volume": 3.9249, "close_time": 1687168799999}, {"open_time": 1687168800000, "open": 1722.94, "high": 1726.05, "low": 1721.0, "close": 1721.37, "volume": 12.7524, "close_time": 1687172399999}, {"open_time": 1687172400000, "open": 1721.37, "high": 1725.48, "low": 1719.75, "close": 1725.01, "volume": 9.5103, "close_time": 1687175999999}, {"open_time": 1687176000000, "open": 1723.17, "high": 1732.31, "low": 1723.17, "close": 1730.34, "volume": 21.3299, "close_time": 1687179599999}, {"open_time": 1687179600000, "open": 1731.24, "high": 1732.53, "low": 1726.81, "close": 1729.08, "volume": 40.5654, "close_time": 1687183199999}, {"open_time": 1687183200000, "open": 1727.46, "high": 1729.04, "low": 1717.77, "close": 1721.02, "volume": 8.9259, "close_time": 1687186799999}, {"open_time": 1687186800000, "open": 1719.12, "high": 1721.28, "low": 1716.32, "close": 1719.65, "volume": 11.0168, "close_time": 1687190399999}, {"open_time": 1687190400000, "open": 1719.6, "high": 1719.74, "low": 1702.96, "close": 1715.81, "volume": 25.2361, "close_time": 1687193999999}, {"open_time": 1687194000000, "open": 1715.83, "high": 1732.78, "low": 1715.21, "close": 1730.33, "volume": 14.0257, "close_time": 1687197599999}, {"open_time": 1687197600000, "open": 1731.16, "high": 1744.48, "low": 1718.01, "close": 1720.65, "volume": 90.4986, "close_time": 1687201199999}, {"open_time": 1687201200000, "open": 1720.66, "high": 1726.68, "low": 1706.94, "close": 1724.9, "volume": 32.2192, "close_time": 1687204799999}, {"open_time": 1687204800000, "open": 1724.49, "high": 1736.77, "low": 1724.49, "close": 1729.38, "volume": 12.9334, "close_time": 1687208399999}, {"open_time": 1687208400000, "open": 1729.8, "high": 1732.53, "low": 1726.6, "close": 1730.54, "volume": 13.7239, "close_time": 1687211999999}, {"open_time": 1687212000000, "open": 1731.88, "high": 1736.63, "low": 1730.29, "close": 1732.88, "volume": 24.167, "close_time": 1687215599999}, {"open_time": 1687215600000, "open": 1734.07, "high": 1737.4, "low": 1733.54, "close": 1737.37, "volume": 4.4264, "close_time": 1687219199999}, {"open_time": 1687219200000, "open": 1737.34, "high": 1745.43, "low": 1734.71, "close": 1743.01, "volume": 20.6519, "close_time": 1687222799999}, {"open_time": 1687222800000, "open": 1742.7, "high": 1748.91, "low": 1733.63, "close": 1734.41, "volume": 27.4903, "close_time": 1687226399999}, {"open_time": 1687226400000, "open": 1735.27, "high": 1736.53, "low": 1732.53, "close": 1736.32, "volume": 54.3957, "close_time": 1687229999999}, {"open_time": 1687230000000, "open": 1736.37, "high": 1737.08, "low": 1729.4, "close": 1729.78, "volume": 13.687, "close_time": 1687233599999}, {"open_time": 1687233600000, "open": 1730.26, "high": 1733.06, "low": 1729.34, "close": 1730.89, "volume": 8.2989, "close_time": 1687237199999}, {"open_time": 1687237200000, "open": 1730.89, "high": 1734.16, "low": 1727.57, "close": 1728.66, "volume": 8.2513, "close_time": 1687240799999}, {"open_time": 1687240800000, "open": 1727.61, "high": 1729.15, "low": 1723.82, "close": 1727.96, "volume": 10.9688, "close_time": 1687244399999}, {"open_time": 1687244400000, "open": 1728.0, "high": 1730.8, "low": 1726.92, "close": 1730.72, "volume": 5.4795, "close_time": 1687247999999}, {"open_time": 1687248000000, "open": 1728.67, "high": 1728.67, "low": 1723.91, "close": 1725.01, "volume": 2.6181, "close_time": 1687251599999}, {"open_time": 1687251600000, "open": 1725.37, "high": 1730.38, "low": 1724.42, "close": 1727.32, "volume": 18.6326, "close_time": 1687255199999}, {"open_time": 1687255200000, "open": 1726.6, "high": 1731.62, "low": 1726.6, "close": 1730.81, "volume": 11.2698, "close_time": 1687258799999}, {"open_time": 1687258800000, "open": 1729.77, "high": 1734.7, "low": 1727.59, "close": 1733.27, "volume": 8.7219, "close_time": 1687262399999}, {"open_time": 1687262400000, "open": 1734.98, "high": 1737.53, "low": 1730.97, "close": 1732.73, "volume": 24.2547, "close_time": 1687265999999}, {"open_time": 1687266000000, "open": 1731.09, "high": 1732.89, "low": 1723.49, "close": 1724.78, "volume": 49.4437, "close_time": 1687269599999}, {"open_time": 1687269600000, "open": 1724.57, "high": 1725.03, "low": 1715.2, "close": 1719.87, "volume": 38.8283, "close_time": 1687273199999}, {"open_time": 1687273200000, "open": 1719.4, "high": 1733.85, "low": 1717.89, "close": 1732.53, "volume": 43.4586, "close_time": 1687276799999}, {"open_time": 1687276800000, "open": 1730.87, "high": 1746.21, "low": 1728.38, "close": 1742.97, "volume": 26.4314, "close_time": 1687280399999}, {"open_time": 1687280400000, "open": 1743.3, "high": 1767.14, "low": 1743.3, "close": 1767.02, "volume": 199.4897, "close_time": 1687283999999}, {"open_time": 1687284000000, "open": 1767.02, "high": 1787.05, "low": 1765.54, "close": 1779.55, "volume": 138.9029, "close_time": 1687287599999}, {"open_time": 1687287600000, "open": 1779.9, "high": 1784.0, "low": 1769.25, "close": 1782.24, "volume": 33.3045, "close_time": 1687291199999}, {"open_time": 1687291200000, "open": 1782.61, "high": 1789.27, "low": 1777.01, "close": 1784.99, "volume": 100.6316, "close_time": 1687294799999}, {"open_time": 1687294800000, "open": 1782.79, "high": 1786.39, "low": 1773.18, "close": 1773.62, "volume": 77.5444, "close_time": 1687298399999}, {"open_time": 1687298400000, "open": 1775.81, "high": 1786.04, "low": 1769.58, "close": 1783.6, "volume": 275.5326, "close_time": 1687301999999}, {"open_time": 1687302000000, "open": 1785.08, "high": 1794.61, "low": 1782.35, "close": 1790.29, "volume": 56.6644, "close_time": 1687305599999}, {"open_time": 1687305600000, "open": 1789.93, "high": 1805.11, "low": 1787.0, "close": 1802.05, "volume": 63.9746, "close_time": 1687309199999}, {"open_time": 1687309200000, "open": 1800.69, "high": 1822.41, "low": 1798.81, "close": 1808.41, "volume": 145.5764, "close_time": 1687312799999}, {"open_time": 1687312800000, "open": 1810.12, "high": 1814.7, "low": 1806.56, "close": 1811.42, "volume": 167.7814, "close_time": 1687316399999}, {"open_time": 1687316400000, "open": 1810.99, "high": 1813.28, "low": 1808.0, "close": 1810.45, "volume": 29.917, "close_time": 1687319999999}, {"open_time": 1687320000000, "open": 1810.54, "high": 1817.53, "low": 1807.88, "close": 1817.53, "volume": 27.3326, "close_time": 1687323599999}, {"open_time": 1687323600000, "open": 1817.21, "high": 1821.41, "low": 1813.15, "close": 1820.65, "volume": 10.8609, "close_time": 1687327199999}, {"open_time": 1687327200000, "open": 1821.14, "high": 1822.5, "low": 1810.67, "close": 1811.68, "volume": 7.2705, "close_time": 1687330799999}, {"open_time": 1687330800000, "open": 1813.87, "high": 1814.41, "low": 1811.23, "close": 1814.41, "volume": 6.7069, "close_time": 1687334399999}, {"open_time": 1687334400000, "open": 1814.41, "high": 1814.42, "low": 1807.75, "close": 1808.71, "volume": 13.9997, "close_time": 1687337999999}, {"open_time": 1687338000000, "open": 1810.4, "high": 1814.58, "low": 1809.62, "close": 1814.08, "volume": 13.6873, "close_time": 1687341599999}, {"open_time": 1687341600000, "open": 1812.45, "high": 1821.22, "low": 1809.53, "close": 1811.28, "volume": 18.1478, "close_time": 1687345199999}, {"open_time": 1687345200000, "open": 1812.83, "high": 1833.34, "low": 1810.71, "close": 1828.97, "volume": 53.9879, "close_time": 1687348799999}, {"open_time": 1687348800000, "open": 1830.88, "high": 1837.21, "low": 1815.14, "close": 1815.17, "volume": 72.4663, "close_time": 1687352399999}, {"open_time": 1687352400000, "open": 1816.74, "high": 1838.2, "low": 1815.01, "close": 1832.55, "volume": 51.778, "close_time": 1687355999999}, {"open_time": 1687356000000, "open": 1831.55, "high": 1846.95, "low": 1818.54, "close": 1844.94, "volume": 122.8641, "close_time": 1687359599999}, {"open_time": 1687359600000, "open": 1844.45, "high": 1856.38, "low": 1839.33, "close": 1851.02, "volume": 83.5413, "close_time": 1687363199999}, {"open_time": 1687363200000, "open": 1849.93, "high": 1899.0, "low": 1846.75, "close": 1871.23, "volume": 456.6988, "close_time": 1687366799999}, {"open_time": 1687366800000, "open": 1871.23, "high": 1877.83, "low": 1858.21, "close": 1870.39, "volume": 209.8601, "close_time": 1687370399999}, {"open_time": 1687370400000, "open": 1870.7, "high": 1883.84, "low": 1870.46, "close": 1875.64, "volume": 71.0984, "close_time": 1687373999999}, {"open_time": 1687374000000, "open": 1874.92, "high": 1883.37, "low": 1866.26, "close": 1880.12, "volume": 108.1678, "close_time": 1687377599999}, {"open_time": 1687377600000, "open": 1880.36, "high": 1887.61, "low": 1875.25, "close": 1879.22, "volume": 54.0301, "close_time": 1687381199999}, {"open_time": 1687381200000, "open": 1877.9, "high": 1885.54, "low": 1872.89, "close": 1873.45, "volume": 39.5178, "close_time": 1687384799999}, {"open_time": 1687384800000, "open": 1873.45, "high": 1894.19, "low": 1873.45, "close": 1894.18, "volume": 49.8257, "close_time": 1687388399999}, {"open_time": 1687388400000, "open": 1894.19, "high": 1900.0, "low": 1888.08, "close": 1890.57, "volume": 80.7704, "close_time": 1687391999999}, {"open_time": 1687392000000, "open": 1888.59, "high": 1919.67, "low": 1884.7, "close": 1913.21, "volume": 111.8487, "close_time": 1687395599999}, {"open_time": 1687395600000, "open": 1914.51, "high": 1924.31, "low": 1910.79, "close": 1912.5, "volume": 96.2064, "close_time": 1687399199999}, {"open_time": 1687399200000, "open": 1912.94, "high": 1931.99, "low": 1909.92, "close": 1929.03, "volume": 87.5316, "close_time": 1687402799999}, {"open_time": 1687402800000, "open": 1931.36, "high": 1931.38, "low": 1915.98, "close": 1916.03, "volume": 62.5912, "close_time": 1687406399999}, {"open_time": 1687406400000, "open": 1916.32, "high": 1919.84, "low": 1910.29, "close": 1919.54, "volume": 79.3674, "close_time": 1687409999999}, {"open_time": 1687410000000, "open": 1917.28, "high": 1917.41, "low": 1909.13, "close": 1909.6, "volume": 20.4559, "close_time": 1687413599999}, {"open_time": 1687413600000, "open": 1909.85, "high": 1910.83, "low": 1902.32, "close": 1908.33, "volume": 9.5602, "close_time": 1687417199999}, {"open_time": 1687417200000, "open": 1911.06, "high": 1911.87, "low": 1905.19, "close": 1911.62, "volume": 16.4021, "close_time": 1687420799999}, {"open_time": 1687420800000, "open": 1911.58, "high": 1912.42, "low": 1904.15, "close": 1907.33, "volume": 32.7116, "close_time": 1687424399999}, {"open_time": 1687424400000, "open": 1907.29, "high": 1911.39, "low": 1905.13, "close": 1907.74, "volume": 50.0045, "close_time": 1687427999999}, {"open_time": 1687428000000, "open": 1906.78, "high": 1911.39, "low": 1904.6, "close": 1907.41, "volume": 10.5651, "close_time": 1687431599999}, {"open_time": 1687431600000, "open": 1907.13, "high": 1907.14, "low": 1884.35, "close": 1887.02, "volume": 81.6239, "close_time": 1687435199999}, {"open_time": 1687435200000, "open": 1887.02, "high": 1898.82, "low": 1887.02, "close": 1896.56, "volume": 51.9536, "close_time": 1687438799999}, {"open_time": 1687438800000, "open": 1896.6, "high": 1908.09, "low": 1894.93, "close": 1897.72, "volume": 120.4904, "close_time": 1687442399999}, {"open_time": 1687442400000, "open": 1896.79, "high": 1901.02, "low": 1866.73, "close": 1872.88, "volume": 71.5559, "close_time": 1687445999999}, {"open_time": 1687446000000, "open": 1870.98, "high": 1879.32, "low": 1870.3, "close": 1875.68, "volume": 59.5995, "close_time": 1687449599999}, {"open_time": 1687449600000, "open": 1878.07, "high": 1891.26, "low": 1875.02, "close": 1876.81, "volume": 61.1629, "close_time": 1687453199999}, {"open_time": 1687453200000, "open": 1880.22, "high": 1889.64, "low": 1877.16, "close": 1886.76, "volume": 94.4298, "close_time": 1687456799999}, {"open_time": 1687456800000, "open": 1889.72, "high": 1891.26, "low": 1880.38, "close": 1886.45, "volume": 37.5695, "close_time": 1687460399999}, {"open_time": 1687460400000, "open": 1885.65, "high": 1889.77, "low": 1883.16, "close": 1887.13, "volume": 50.4374, "close_time": 1687463999999}, {"open_time": 1687464000000, "open": 1890.28, "high": 1890.48, "low": 1880.39, "close": 1886.03, "volume": 80.3967, "close_time": 1687467599999}, {"open_time": 1687467600000, "open": 1886.22, "high": 1889.34, "low": 1876.44, "close": 1878.91, "volume": 110.4468, "close_time": 1687471199999}, {"open_time": 1687471200000, "open": 1878.93, "high": 1880.72, "low": 1868.87, "close": 1871.83, "volume": 64.9998, "close_time": 1687474799999}, {"open_time": 1687474800000, "open": 1869.12, "high": 1875.91, "low": 1868.6, "close": 1870.38, "volume": 30.4293, "close_time": 1687478399999}, {"open_time": 1687478400000, "open": 1870.4, "high": 1879.91, "low": 1870.37, "close": 1877.89, "volume": 45.0128, "close_time": 1687481999999}, {"open_time": 1687482000000, "open": 1877.54, "high": 1882.65, "low": 1876.27, "close": 1876.27, "volume": 20.6422, "close_time": 1687485599999}, {"open_time": 1687485600000, "open": 1877.18, "high": 1878.26, "low": 1863.28, "close": 1878.25, "volume": 30.1346, "close_time": 1687489199999}, {"open_time": 1687489200000, "open": 1876.92, "high": 1882.48, "low": 1876.92, "close": 1881.03, "volume": 20.3198, "close_time": 1687492799999}, {"open_time": 1687492800000, "open": 1881.14, "high": 1883.08, "low": 1879.78, "close": 1881.99, "volume": 6.5238, "close_time": 1687496399999}, {"open_time": 1687496400000, "open": 1882.36, "high": 1886.99, "low": 1880.04, "close": 1884.25, "volume": 8.9042, "close_time": 1687499999999}, {"open_time": 1687500000000, "open": 1885.15, "high": 1886.14, "low": 1877.48, "close": 1878.78, "volume": 7.2948, "close_time": 1687503599999}, {"open_time": 1687503600000, "open": 1879.13, "high": 1881.76, "low": 1876.21, "close": 1879.85, "volume": 3.4784, "close_time": 1687507199999}, {"open_time": 1687507200000, "open": 1881.29, "high": 1887.61, "low": 1878.25, "close": 1883.92, "volume": 7.6241, "close_time": 1687510799999}, {"open_time": 1687510800000, "open": 1885.35, "high": 1888.62, "low": 1878.87, "close": 1883.39, "volume": 21.0837, "close_time": 1687514399999}, {"open_time": 1687514400000, "open": 1885.59, "high": 1887.39, "low": 1875.49, "close": 1878.36, "volume": 11.3446, "close_time": 1687517999999}, {"open_time": 1687518000000, "open": 1880.11, "high": 1880.71, "low": 1877.08, "close": 1878.45, "volume": 26.6469, "close_time": 1687521599999}, {"open_time": 1687521600000, "open": 1880.75, "high": 1882.23, "low": 1863.73, "close": 1873.98, "volume": 148.3384, "close_time": 1687525199999}, {"open_time": 1687525200000, "open": 1871.99, "high": 1877.83, "low": 1863.64, "close": 1872.06, "volume": 42.536, "close_time": 1687528799999}, {"open_time": 1687528800000, "open": 1872.02, "high": 1885.52, "low": 1868.64, "close": 1882.95, "volume": 43.9068, "close_time": 1687532399999}, {"open_time": 1687532400000, "open": 1883.45, "high": 1919.38, "low": 1881.86, "close": 1916.58, "volume": 249.0897, "close_time": 1687535999999}, {"open_time": 1687536000000, "open": 1916.94, "high": 1932.97, "low": 1905.09, "close": 1911.06, "volume": 217.7282, "close_time": 1687539599999}, {"open_time": 1687539600000, "open": 1914.31, "high": 1925.11, "low": 1909.81, "close": 1922.41, "volume": 101.5114, "close_time": 1687543199999}, {"open_time": 1687543200000, "open": 1922.52, "high": 1925.58, "low": 1904.3, "close": 1909.25, "volume": 93.9834, "close_time": 1687546799999}, {"open_time": 1687546800000, "open": 1910.76, "high": 1911.44, "low": 1889.35, "close": 1899.99, "volume": 50.8894, "close_time": 1687550399999}, {"open_time": 1687550400000, "open": 1899.45, "high": 1908.17, "low": 1896.63, "close": 1907.24, "volume": 52.8226, "close_time": 1687553999999}, {"open_time": 1687554000000, "open": 1904.78, "high": 1906.76, "low": 1880.58, "close": 1885.19, "volume": 75.0096, "close_time": 1687557599999}, {"open_time": 1687557600000, "open": 1882.96, "high": 1891.04, "low": 1880.38, "close": 1889.01, "volume": 32.8894, "close_time": 1687561199999}, {"open_time": 1687561200000, "open": 1890.98, "high": 1892.58, "low": 1885.37, "close": 1890.88, "volume": 17.4362, "close_time": 1687564799999}, {"open_time": 1687564800000, "open": 1892.58, "high": 1893.76, "low": 1878.33, "close": 1881.99, "volume": 44.3597, "close_time": 1687568399999}, {"open_time": 1687568400000, "open": 1882.02, "high": 1890.44, "low": 1878.77, "close": 1887.44, "volume": 25.3579, "close_time": 1687571999999}, {"open_time": 1687572000000, "open": 1888.12, "high": 1895.12, "low": 1885.44, "close": 1893.91, "volume": 38.0852, "close_time": 1687575599999}, {"open_time": 1687575600000, "open": 1893.98, "high": 1896.83, "low": 1891.02, "close": 1896.28, "volume": 40.0359, "close_time": 1687579199999}, {"open_time": 1687579200000, "open": 1895.67, "high": 1896.84, "low": 1892.39, "close": 1894.04, "volume": 3.9949, "close_time": 1687582799999}, {"open_time": 1687582800000, "open": 1892.47, "high": 1896.54, "low": 1890.41, "close": 1896.54, "volume": 45.4844, "close_time": 1687586399999}, {"open_time": 1687586400000, "open": 1896.54, "high": 1896.54, "low": 1888.16, "close": 1890.24, "volume": 14.1007, "close_time": 1687589999999}, {"open_time": 1687590000000, "open": 1888.16, "high": 1889.27, "low": 1883.96, "close": 1884.94, "volume": 4.4683, "close_time": 1687593599999}, {"open_time": 1687593600000, "open": 1884.89, "high": 1888.16, "low": 1883.33, "close": 1886.76, "volume": 4.6792, "close_time": 1687597199999}, {"open_time": 1687597200000, "open": 1888.16, "high": 1889.17, "low": 1886.4, "close": 1888.16, "volume": 4.3346, "close_time": 1687600799999}, {"open_time": 1687600800000, "open": 1887.35, "high": 1891.39, "low": 1887.35, "close": 1891.33, "volume": 9.9005, "close_time": 1687604399999}, {"open_time": 1687604400000, "open": 1892.36, "high": 1892.36, "low": 1889.57, "close": 1889.75, "volume": 9.4362, "close_time": 1687607999999}, {"open_time": 1687608000000, "open": 1890.1, "high": 1904.58, "low": 1890.1, "close": 1895.17, "volume": 22.7064, "close_time": 1687611599999}, {"open_time": 1687611600000, "open": 1897.21, "high": 1897.79, "low": 1887.9, "close": 1892.72, "volume": 53.1034, "close_time": 1687615199999}, {"open_time": 1687615200000, "open": 1890.96, "high": 1894.28, "low": 1889.21, "close": 1892.55, "volume": 2.7483, "close_time": 1687618799999}, {"open_time": 1687618800000, "open": 1893.76, "high": 1894.27, "low": 1870.17, "close": 1872.37, "volume": 50.349, "close_time": 1687622399999}, {"open_time": 1687622400000, "open": 1873.97, "high": 1878.13, "low": 1867.51, "close": 1876.95, "volume": 37.2472, "close_time": 1687625999999}, {"open_time": 1687626000000, "open": 1876.94, "high": 1884.1, "low": 1875.6, "close": 1881.21, "volume": 59.5941, "close_time": 1687629599999}, {"open_time": 1687629600000, "open": 1881.34, "high": 1886.85, "low": 1881.33, "close": 1886.85, "volume": 18.3399, "close_time": 1687633199999}, {"open_time": 1687633200000, "open": 1886.85, "high": 1889.68, "low": 1885.08, "close": 1886.95, "volume": 24.1739, "close_time": 1687636799999}, {"open_time": 1687636800000, "open": 1886.96, "high": 1888.72, "low": 1876.24, "close": 1877.8, "volume": 11.3302, "close_time": 1687640399999}, {"open_time": 1687640400000, "open": 1877.61, "high": 1878.14, "low": 1865.0, "close": 1875.98, "volume": 48.2409, "close_time": 1687643999999}, {"open_time": 1687644000000, "open": 1876.95, "high": 1877.24, "low": 1872.53, "close": 1874.12, "volume": 3.1476, "close_time": 1687647599999}, {"open_time": 1687647600000, "open": 1874.98, "high": 1877.64, "low": 1872.78, "close": 1877.26, "volume": 8.33, "close_time": 1687651199999}, {"open_time": 1687651200000, "open": 1877.32, "high": 1880.13, "low": 1870.0, "close": 1872.0, "volume": 23.2678, "close_time": 1687654799999}, {"open_time": 1687654800000, "open": 1873.31, "high": 1880.32, "low": 1870.68, "close": 1879.47, "volume": 61.4848, "close_time": 1687658399999}, {"open_time": 1687658400000, "open": 1879.74, "high": 1886.41, "low": 1877.74, "close": 1886.31, "volume": 13.8591, "close_time": 1687661999999}, {"open_time": 1687662000000, "open": 1886.0, "high": 1896.54, "low": 1883.88, "close": 1894.59, "volume": 29.1473, "close_time": 1687665599999}, {"open_time": 1687665600000, "open": 1895.99, "high": 1915.39, "low": 1893.92, "close": 1907.05, "volume": 202.9786, "close_time": 1687669199999}, {"open_time": 1687669200000, "open": 1907.09, "high": 1917.4, "low": 1905.17, "close": 1911.45, "volume": 31.28, "close_time": 1687672799999}, {"open_time": 1687672800000, "open": 1913.36, "high": 1926.92, "low": 1909.34, "close": 1920.36, "volume": 47.1003, "close_time": 1687676399999}, {"open_time": 1687676400000, "open": 1919.57, "high": 1920.26, "low": 1908.52, "close": 1912.94, "volume": 8.1384, "close_time": 1687679999999}, {"open_time": 1687680000000, "open": 1912.68, "high": 1921.16, "low": 1911.06, "close": 1917.48, "volume": 8.2728, "close_time": 1687683599999}, {"open_time": 1687683600000, "open": 1916.16, "high": 1920.74, "low": 1908.95, "close": 1917.6, "volume": 13.5272, "close_time": 1687687199999}, {"open_time": 1687687200000, "open": 1920.36, "high": 1923.16, "low": 1914.76, "close": 1916.16, "volume": 10.299, "close_time": 1687690799999}, {"open_time": 1687690800000, "open": 1915.47, "high": 1918.11, "low": 1911.03, "close": 1917.1, "volume": 13.3566, "close_time": 1687694399999}, {"open_time": 1687694400000, "open": 1918.94, "high": 1918.94, "low": 1909.41, "close": 1912.22, "volume": 45.2201, "close_time": 1687697999999}, {"open_time": 1687698000000, "open": 1912.01, "high": 1914.4, "low": 1899.46, "close": 1906.22, "volume": 21.5788, "close_time": 1687701599999}, {"open_time": 1687701600000, "open": 1907.16, "high": 1907.8, "low": 1889.74, "close": 1891.71, "volume": 27.201, "close_time": 1687705199999}, {"open_time": 1687705200000, "open": 1889.61, "high": 1891.62, "low": 1879.33, "close": 1887.5, "volume": 30.2765, "close_time": 1687708799999}, {"open_time": 1687708800000, "open": 1887.39, "high": 1893.56, "low": 1886.34, "close": 1893.56, "volume": 23.884, "close_time": 1687712399999}, {"open_time": 1687712400000, "open": 1892.82, "high": 1894.04, "low": 1883.96, "close": 1892.37, "volume": 45.2439, "close_time": 1687715999999}, {"open_time": 1687716000000, "open": 1893.89, "high": 1893.99, "low": 1882.13, "close": 1892.4, "volume": 39.5238, "close_time": 1687719599999}, {"open_time": 1687719600000, "open": 1892.24, "high": 1894.69, "low": 1886.47, "close": 1893.58, "volume": 52.5565, "close_time": 1687723199999}, {"open_time": 1687723200000, "open": 1895.0, "high": 1900.76, "low": 1890.0, "close": 1892.63, "volume": 22.4643, "close_time": 1687726799999}, {"open_time": 1687726800000, "open": 1893.71, "high": 1897.67, "low": 1892.55, "close": 1894.35, "volume": 6.9943, "close_time": 1687730399999}, {"open_time": 1687730400000, "open": 1893.76, "high": 1906.67, "low": 1893.76, "close": 1901.3, "volume": 23.5475, "close_time": 1687733999999}, {"open_time": 1687734000000, "open": 1900.0, "high": 1902.05, "low": 1897.13, "close": 1899.36, "volume": 45.436, "close_time": 1687737599999}, {"open_time": 1687737600000, "open": 1900.49, "high": 1903.53, "low": 1888.62, "close": 1889.85, "volume": 12.9227, "close_time": 1687741199999}, {"open_time": 1687741200000, "open": 1889.76, "high": 1890.65, "low": 1866.22, "close": 1876.63, "volume": 53.8317, "close_time": 1687744799999}, {"open_time": 1687744800000, "open": 1875.55, "high": 1877.34, "low": 1871.37, "close": 1877.34, "volume": 29.0567, "close_time": 1687748399999}, {"open_time": 1687748400000, "open": 1878.29, "high": 1880.33, "low": 1873.82, "close": 1879.53, "volume": 22.9224, "close_time": 1687751999999}, {"open_time": 1687752000000, "open": 1880.36, "high": 1881.14, "low": 1875.36, "close": 1876.18, "volume": 9.7628, "close_time": 1687755599999}, {"open_time": 1687755600000, "open": 1875.61, "high": 1879.72, "low": 1872.24, "close": 1876.07, "volume": 6.6889, "close_time": 1687759199999}, {"open_time": 1687759200000, "open": 1878.04, "high": 1896.86, "low": 1876.83, "close": 1894.1, "volume": 27.2682, "close_time": 1687762799999}, {"open_time": 1687762800000, "open": 1896.5, "high": 1903.53, "low": 1887.14, "close": 1892.63, "volume": 44.6164, "close_time": 1687766399999}, {"open_time": 1687766400000, "open": 1892.63, "high": 1893.13, "low": 1888.16, "close": 1890.96, "volume": 6.0598, "close_time": 1687769999999}, {"open_time": 1687770000000, "open": 1892.36, "high": 1893.43, "low": 1883.72, "close": 1885.82, "volume": 6.5491, "close_time": 1687773599999}, {"open_time": 1687773600000, "open": 1885.64, "high": 1885.64, "low": 1872.91, "close": 1878.11, "volume": 67.0146, "close_time": 1687777199999}, {"open_time": 1687777200000, "open": 1878.07, "high": 1884.0, "low": 1876.24, "close": 1880.07, "volume": 58.8012, "close_time": 1687780799999}, {"open_time": 1687780800000, "open": 1882.15, "high": 1884.0, "low": 1876.24, "close": 1882.18, "volume": 14.2748, "close_time": 1687784399999}, {"open_time": 1687784400000, "open": 1883.96, "high": 1905.29, "low": 1883.34, "close": 1905.29, "volume": 89.4699, "close_time": 1687787999999}, {"open_time": 1687788000000, "open": 1905.41, "high": 1910.16, "low": 1872.76, "close": 1882.23, "volume": 147.9979, "close_time": 1687791599999}, {"open_time": 1687791600000, "open": 1882.32, "high": 1893.56, "low": 1881.07, "close": 1888.62, "volume": 40.2513, "close_time": 1687795199999}, {"open_time": 1687795200000, "open": 1890.01, "high": 1890.58, "low": 1847.1, "close": 1852.17, "volume": 159.603, "close_time": 1687798799999}, {"open_time": 1687798800000, "open": 1850.67, "high": 1854.96, "low": 1838.24, "close": 1846.91, "volume": 80.6201, "close_time": 1687802399999}, {"open_time": 1687802400000, "open": 1846.91, "high": 1854.05, "low": 1844.12, "close": 1852.77, "volume": 31.6347, "close_time": 1687805999999}, {"open_time": 1687806000000, "open": 1852.25, "high": 1857.51, "low": 1844.12, "close": 1854.56, "volume": 31.5899, "close_time": 1687809599999}, {"open_time": 1687809600000, "open": 1855.32, "high": 1858.05, "low": 1850.47, "close": 1851.76, "volume": 19.1073, "close_time": 1687813199999}, {"open_time": 1687813200000, "open": 1853.16, "high": 1856.2, "low": 1847.81, "close": 1850.36, "volume": 15.2882, "close_time": 1687816799999}, {"open_time": 1687816800000, "open": 1848.96, "high": 1860.54, "low": 1847.37, "close": 1859.78, "volume": 20.4382, "close_time": 1687820399999}, {"open_time": 1687820400000, "open": 1860.05, "high": 1860.3, "low": 1854.65, "close": 1858.55, "volume": 7.9708, "close_time": 1687823999999}, {"open_time": 1687824000000, "open": 1860.02, "high": 1863.61, "low": 1854.77, "close": 1861.98, "volume": 12.725, "close_time": 1687827599999}, {"open_time": 1687827600000, "open": 1863.17, "high": 1867.27, "low": 1856.27, "close": 1863.95, "volume": 30.207, "close_time": 1687831199999}, {"open_time": 1687831200000, "open": 1864.58, "high": 1875.0, "low": 1861.65, "close": 1875.0, "volume": 15.0698, "close_time": 1687834799999}, {"open_time": 1687834800000, "open": 1875.55, "high": 1877.34, "low": 1870.15, "close": 1873.49, "volume": 40.7076, "close_time": 1687838399999}, {"open_time": 1687838400000, "open": 1873.43, "high": 1874.96, "low": 1870.24, "close": 1871.36, "volume": 13.132, "close_time": 1687841999999}, {"open_time": 1687842000000, "open": 1870.14, "high": 1871.28, "low": 1864.64, "close": 1867.03, "volume": 8.5963, "close_time": 1687845599999}, {"open_time": 1687845600000, "open": 1867.16, "high": 1869.51, "low": 1862.71, "close": 1869.08, "volume": 9.3815, "close_time": 1687849199999}, {"open_time": 1687849200000, "open": 1868.51, "high": 1878.88, "low": 1868.51, "close": 1876.33, "volume": 76.5526, "close_time": 1687852799999}, {"open_time": 1687852800000, "open": 1876.14, "high": 1879.75, "low": 1874.23, "close": 1876.68, "volume": 7.454, "close_time": 1687856399999}, {"open_time": 1687856400000, "open": 1875.57, "high": 1878.23, "low": 1870.87, "close": 1873.16, "volume": 13.1263, "close_time": 1687859999999}, {"open_time": 1687860000000, "open": 1875.56, "high": 1890.0, "low": 1875.56, "close": 1883.71, "volume": 47.9491, "close_time": 1687863599999}, {"open_time": 1687863600000, "open": 1883.83, "high": 1883.93, "low": 1876.24, "close": 1883.51, "volume": 18.4888, "close_time": 1687867199999}, {"open_time": 1687867200000, "open": 1882.24, "high": 1887.64, "low": 1878.54, "close": 1883.9, "volume": 20.7013, "close_time": 1687870799999}, {"open_time": 1687870800000, "open": 1883.26, "high": 1883.95, "low": 1875.0, "close": 1879.76, "volume": 20.6229, "close_time": 1687874399999}, {"open_time": 1687874400000, "open": 1880.33, "high": 1896.75, "low": 1872.61, "close": 1884.0, "volume": 57.1331, "close_time": 1687877999999}, {"open_time": 1687878000000, "open": 1884.0, "high": 1884.78, "low": 1866.67, "close": 1872.51, "volume": 47.2902, "close_time": 1687881599999}, {"open_time": 1687881600000, "open": 1870.23, "high": 1908.73, "low": 1870.21, "close": 1907.45, "volume": 152.8004, "close_time": 1687885199999}, {"open_time": 1687885200000, "open": 1908.86, "high": 1912.62, "low": 1893.72, "close": 1903.17, "volume": 95.4669, "close_time": 1687888799999}, {"open_time": 1687888800000, "open": 1901.05, "high": 1902.2, "low": 1894.85, "close": 1899.21, "volume": 75.835, "close_time": 1687892399999}, {"open_time": 1687892400000, "open": 1898.7, "high": 1900.86, "low": 1893.35, "close": 1895.76, "volume": 28.819, "close_time": 1687895999999}, {"open_time": 1687896000000, "open": 1895.65, "high": 1896.19, "low": 1886.84, "close": 1892.62, "volume": 29.6101, "close_time": 1687899599999}, {"open_time": 1687899600000, "open": 1891.16, "high": 1896.19, "low": 1889.0, "close": 1895.95, "volume": 6.5258, "close_time": 1687903199999}, {"open_time": 1687903200000, "open": 1894.09, "high": 1896.2, "low": 1886.96, "close": 1887.28, "volume": 12.0559, "close_time": 1687906799999}, {"open_time": 1687906800000, "open": 1886.83, "high": 1891.66, "low": 1886.76, "close": 1889.8, "volume": 25.5875, "close_time": 1687910399999}, {"open_time": 1687910400000, "open": 1890.0, "high": 1890.0, "low": 1868.28, "close": 1877.67, "volume": 92.5298, "close_time": 1687913999999}, {"open_time": 1687914000000, "open": 1877.83, "high": 1878.0, "low": 1868.26, "close": 1869.96, "volume": 54.3203, "close_time": 1687917599999}, {"open_time": 1687917600000, "open": 1871.31, "high": 1874.08, "low": 1856.31, "close": 1863.72, "volume": 20.8833, "close_time": 1687921199999}, {"open_time": 1687921200000, "open": 1861.56, "high": 1868.73, "low": 1860.16, "close": 1866.73, "volume": 64.0128, "close_time": 1687924799999}, {"open_time": 1687924800000, "open": 1866.08, "high": 1869.89, "low": 1862.98, "close": 1867.01, "volume": 10.038, "close_time": 1687928399999}, {"open_time": 1687928400000, "open": 1866.58, "high": 1871.35, "low": 1864.02, "close": 1868.07, "volume": 58.0008, "close_time": 1687931999999}, {"open_time": 1687932000000, "open": 1867.95, "high": 1869.55, "low": 1861.97, "close": 1864.05, "volume": 14.4483, "close_time": 1687935599999}, {"open_time": 1687935600000, "open": 1862.97, "high": 1864.34, "low": 1849.57, "close": 1851.39, "volume": 49.7812, "close_time": 1687939199999}, {"open_time": 1687939200000, "open": 1849.84, "high": 1857.3, "low": 1849.75, "close": 1856.41, "volume": 17.3823, "close_time": 1687942799999}, {"open_time": 1687942800000, "open": 1857.15, "high": 1862.38, "low": 1855.47, "close": 1860.53, "volume": 8.5524, "close_time": 1687946399999}, {"open_time": 1687946400000, "open": 1859.72, "high": 1863.45, "low": 1859.71, "close": 1861.51, "volume": 9.1273, "close_time": 1687949999999}, {"open_time": 1687950000000, "open": 1862.95, "high": 1865.31, "low": 1861.13, "close": 1861.56, "volume": 29.4453, "close_time": 1687953599999}, {"open_time": 1687953600000, "open": 1860.2, "high": 1865.3, "low": 1850.01, "close": 1853.39, "volume": 56.7068, "close_time": 1687957199999}, {"open_time": 1687957200000, "open": 1854.55, "high": 1858.99, "low": 1846.1, "close": 1855.39, "volume": 26.1206, "close_time": 1687960799999}, {"open_time": 1687960800000, "open": 1856.1, "high": 1868.08, "low": 1853.07, "close": 1858.72, "volume": 19.0449, "close_time": 1687964399999}, {"open_time": 1687964400000, "open": 1857.36, "high": 1863.63, "low": 1855.9, "close": 1858.55, "volume": 12.3541, "close_time": 1687967999999}, {"open_time": 1687968000000, "open": 1860.07, "high": 1864.47, "low": 1855.32, "close": 1855.96, "volume": 27.232, "close_time": 1687971599999}, {"open_time": 1687971600000, "open": 1855.96, "high": 1857.21, "low": 1842.73, "close": 1847.91, "volume": 59.5647, "close_time": 1687975199999}, {"open_time": 1687975200000, "open": 1848.94, "high": 1855.29, "low": 1846.8, "close": 1848.1, "volume": 17.6438, "close_time": 1687978799999}, {"open_time": 1687978800000, "open": 1848.31, "high": 1851.1, "low": 1825.41, "close": 1832.17, "volume": 54.6761, "close_time": 1687982399999}, {"open_time": 1687982400000, "open": 1833.92, "high": 1835.04, "low": 1825.19, "close": 1830.46, "volume": 36.3421, "close_time": 1687985999999}, {"open_time": 1687986000000, "open": 1832.16, "high": 1834.39, "low": 1826.56, "close": 1831.53, "volume": 9.5971, "close_time": 1687989599999}, {"open_time": 1687989600000, "open": 1831.53, "high": 1834.06, "low": 1826.85, "close": 1827.0, "volume": 17.7444, "close_time": 1687993199999}, {"open_time": 1687993200000, "open": 1829.28, "high": 1836.14, "low": 1826.89, "close": 1827.06, "volume": 17.0953, "close_time": 1687996799999}, {"open_time": 1687996800000, "open": 1829.24, "high": 1834.96, "low": 1827.1, "close": 1832.05, "volume": 60.9463, "close_time": 1688000399999}, {"open_time": 1688000400000, "open": 1832.04, "high": 1841.67, "low": 1830.45, "close": 1834.56, "volume": 22.2364, "close_time": 1688003999999}, {"open_time": 1688004000000, "open": 1836.33, "high": 1837.74, "low": 1830.77, "close": 1830.79, "volume": 7.5267, "close_time": 1688007599999}, {"open_time": 1688007600000, "open": 1832.7, "high": 1837.96, "low": 1830.8, "close": 1837.26, "volume": 64.0555, "close_time": 1688011199999}, {"open_time": 1688011200000, "open": 1835.07, "high": 1840.23, "low": 1835.0, "close": 1840.23, "volume": 5.4286, "close_time": 1688014799999}, {"open_time": 1688014800000, "open": 1840.21, "high": 1842.16, "low": 1836.75, "close": 1839.26, "volume": 8.7323, "close_time": 1688018399999}, {"open_time": 1688018400000, "open": 1838.01, "high": 1840.29, "low": 1836.68, "close": 1837.66, "volume": 13.8135, "close_time": 1688021999999}, {"open_time": 1688022000000, "open": 1838.98, "high": 1850.11, "low": 1837.58, "close": 1847.56, "volume": 15.1594, "close_time": 1688025599999}, {"open_time": 1688025600000, "open": 1848.26, "high": 1850.63, "low": 1846.2, "close": 1848.05, "volume": 7.0514, "close_time": 1688029199999}, {"open_time": 1688029200000, "open": 1848.96, "high": 1858.64, "low": 1846.46, "close": 1856.62, "volume": 24.9701, "close_time": 1688032799999}, {"open_time": 1688032800000, "open": 1856.64, "high": 1868.95, "low": 1854.87, "close": 1868.95, "volume": 40.2031, "close_time": 1688036399999}, {"open_time": 1688036400000, "open": 1868.05, "high": 1871.37, "low": 1865.76, "close": 1868.68, "volume": 31.5602, "close_time": 1688039999999}, {"open_time": 1688040000000, "open": 1870.14, "high": 1873.41, "low": 1864.57, "close": 1866.23, "volume": 19.9314, "close_time": 1688043599999}, {"open_time": 1688043600000, "open": 1865.06, "high": 1879.35, "low": 1853.0, "close": 1857.36, "volume": 60.7117, "close_time": 1688047199999}, {"open_time": 1688047200000, "open": 1857.85, "high": 1861.56, "low": 1847.81, "close": 1850.63, "volume": 56.9363, "close_time": 1688050799999}, {"open_time": 1688050800000, "open": 1850.77, "high": 1855.36, "low": 1847.95, "close": 1852.61, "volume": 47.0665, "close_time": 1688054399999}, {"open_time": 1688054400000, "open": 1852.61, "high": 1856.92, "low": 1848.69, "close": 1849.42, "volume": 15.3115, "close_time": 1688057999999}, {"open_time": 1688058000000, "open": 1851.66, "high": 1858.92, "low": 1841.96, "close": 1851.89, "volume": 41.3037, "close_time": 1688061599999}, {"open_time": 1688061600000, "open": 1850.36, "high": 1857.36, "low": 1847.56, "close": 1855.05, "volume": 47.6335, "close_time": 1688065199999}, {"open_time": 1688065200000, "open": 1857.11, "high": 1858.33, "low": 1849.75, "close": 1856.62, "volume": 85.2898, "close_time": 1688068799999}, {"open_time": 1688068800000, "open": 1858.65, "high": 1859.69, "low": 1843.66, "close": 1850.29, "volume": 39.0957, "close_time": 1688072399999}, {"open_time": 1688072400000, "open": 1850.09, "high": 1853.66, "low": 1846.76, "close": 1850.38, "volume": 19.6045, "close_time": 1688075999999}, {"open_time": 1688076000000, "open": 1852.74, "high": 1854.33, "low": 1850.89, "close": 1852.98, "volume": 11.109, "close_time": 1688079599999}, {"open_time": 1688079600000, "open": 1853.0, "high": 1855.89, "low": 1849.12, "close": 1853.06, "volume": 15.5795, "close_time": 1688083199999}, {"open_time": 1688083200000, "open": 1852.96, "high": 1856.18, "low": 1848.96, "close": 1850.49, "volume": 20.7315, "close_time": 1688086799999}, {"open_time": 1688086800000, "open": 1850.84, "high": 1850.84, "low": 1842.0, "close": 1846.04, "volume": 31.8694, "close_time": 1688090399999}, {"open_time": 1688090400000, "open": 1845.72, "high": 1865.89, "low": 1845.65, "close": 1862.13, "volume": 28.2666, "close_time": 1688093999999}, {"open_time": 1688094000000, "open": 1862.61, "high": 1877.59, "low": 1860.23, "close": 1872.76, "volume": 45.3677, "close_time": 1688097599999}, {"open_time": 1688097600000, "open": 1872.78, "high": 1907.09, "low": 1869.39, "close": 1891.28, "volume": 148.387, "close_time": 1688101199999}, {"open_time": 1688101200000, "open": 1891.63, "high": 1895.88, "low": 1878.89, "close": 1882.32, "volume": 30.1417, "close_time": 1688104799999}, {"open_time": 1688104800000, "open": 1882.37, "high": 1884.35, "low": 1872.69, "close": 1875.91, "volume": 118.1862, "close_time": 1688108399999}, {"open_time": 1688108400000, "open": 1875.82, "high": 1890.28, "low": 1873.74, "close": 1887.55, "volume": 12.5615, "close_time": 1688111999999}, {"open_time": 1688112000000, "open": 1887.19, "high": 1892.62, "low": 1884.72, "close": 1890.96, "volume": 4.3853, "close_time": 1688115599999}, {"open_time": 1688115600000, "open": 1888.52, "high": 1890.58, "low": 1882.96, "close": 1884.82, "volume": 14.7263, "close_time": 1688119199999}, {"open_time": 1688119200000, "open": 1886.76, "high": 1895.2, "low": 1884.73, "close": 1891.3, "volume": 13.2443, "close_time": 1688122799999}, {"open_time": 1688122800000, "open": 1891.32, "high": 1892.5, "low": 1885.81, "close": 1892.5, "volume": 21.7887, "close_time": 1688126399999}, {"open_time": 1688126400000, "open": 1890.96, "high": 1912.78, "low": 1888.52, "close": 1905.15, "volume": 61.6942, "close_time": 1688129999999}, {"open_time": 1688130000000, "open": 1907.58, "high": 1908.04, "low": 1839.12, "close": 1855.71, "volume": 221.2867, "close_time": 1688133599999}, {"open_time": 1688133600000, "open": 1857.33, "high": 1862.58, "low": 1843.73, "close": 1847.56, "volume": 84.8233, "close_time": 1688137199999}, {"open_time": 1688137200000, "open": 1847.16, "high": 1854.54, "low": 1843.9, "close": 1852.83, "volume": 36.5059, "close_time": 1688140799999}, {"open_time": 1688140800000, "open": 1850.45, "high": 1904.59, "low": 1848.96, "close": 1895.57, "volume": 204.7951, "close_time": 1688144399999}, {"open_time": 1688144400000, "open": 1897.95, "high": 1946.95, "low": 1897.34, "close": 1931.56, "volume": 346.5591, "close_time": 1688147999999}, {"open_time": 1688148000000, "open": 1932.13, "high": 1941.67, "low": 1915.24, "close": 1923.17, "volume": 107.3247, "close_time": 1688151599999}, {"open_time": 1688151600000, "open": 1925.48, "high": 1929.65, "low": 1917.24, "close": 1928.76, "volume": 61.5936, "close_time": 1688155199999}, {"open_time": 1688155200000, "open": 1928.7, "high": 1932.13, "low": 1921.95, "close": 1928.49, "volume": 38.3647, "close_time": 1688158799999}, {"open_time": 1688158800000, "open": 1928.4, "high": 1933.07, "low": 1919.59, "close": 1928.8, "volume": 17.2252, "close_time": 1688162399999}, {"open_time": 1688162400000, "open": 1930.5, "high": 1941.77, "low": 1928.8, "close": 1935.61, "volume": 48.3449, "close_time": 1688165999999}, {"open_time": 1688166000000, "open": 1935.47, "high": 1942.08, "low": 1930.7, "close": 1934.36, "volume": 37.808, "close_time": 1688169599999}, {"open_time": 1688169600000, "open": 1934.36, "high": 1943.44, "low": 1931.35, "close": 1934.43, "volume": 42.7193, "close_time": 1688173199999}, {"open_time": 1688173200000, "open": 1936.78, "high": 1936.91, "low": 1925.6, "close": 1930.6, "volume": 17.8, "close_time": 1688176799999}, {"open_time": 1688176800000, "open": 1930.63, "high": 1930.74, "low": 1920.95, "close": 1923.1, "volume": 18.8389, "close_time": 1688180399999}, {"open_time": 1688180400000, "open": 1923.14, "high": 1923.24, "low": 1918.02, "close": 1921.44, "volume": 7.4805, "close_time": 1688183999999}, {"open_time": 1688184000000, "open": 1919.03, "high": 1921.64, "low": 1910.65, "close": 1916.79, "volume": 9.9378, "close_time": 1688187599999}, {"open_time": 1688187600000, "open": 1916.96, "high": 1919.4, "low": 1913.99, "close": 1917.0, "volume": 7.5377, "close_time": 1688191199999}, {"open_time": 1688191200000, "open": 1917.43, "high": 1921.64, "low": 1914.83, "close": 1921.57, "volume": 10.9993, "close_time": 1688194799999}, {"open_time": 1688194800000, "open": 1921.57, "high": 1921.57, "low": 1913.32, "close": 1917.7, "volume": 38.7047, "close_time": 1688198399999}, {"open_time": 1688198400000, "open": 1920.35, "high": 1920.95, "low": 1913.32, "close": 1915.78, "volume": 14.4487, "close_time": 1688201999999}, {"open_time": 1688202000000, "open": 1915.92, "high": 1920.15, "low": 1913.17, "close": 1915.58, "volume": 5.8482, "close_time": 1688205599999}, {"open_time": 1688205600000, "open": 1917.55, "high": 1925.32, "low": 1915.42, "close": 1919.52, "volume": 9.2546, "close_time": 1688209199999}, {"open_time": 1688209200000, "open": 1919.72, "high": 1925.93, "low": 1919.72, "close": 1924.03, "volume": 7.0572, "close_time": 1688212799999}, {"open_time": 1688212800000, "open": 1924.37, "high": 1927.92, "low": 1921.77, "close": 1925.04, "volume": 9.106, "close_time": 1688216399999}, {"open_time": 1688216400000, "open": 1924.67, "high": 1928.64, "low": 1921.77, "close": 1924.1, "volume": 23.4972, "close_time": 1688219999999}, {"open_time": 1688220000000, "open": 1924.06, "high": 1925.49, "low": 1921.78, "close": 1922.67, "volume": 11.2008, "close_time": 1688223599999}, {"open_time": 1688223600000, "open": 1923.0, "high": 1924.52, "low": 1918.96, "close": 1923.64, "volume": 8.5334, "close_time": 1688227199999}, {"open_time": 1688227200000, "open": 1923.7, "high": 1923.7, "low": 1917.57, "close": 1920.16, "volume": 12.342, "close_time": 1688230799999}, {"open_time": 1688230800000, "open": 1920.16, "high": 1921.75, "low": 1917.56, "close": 1920.18, "volume": 16.7381, "close_time": 1688234399999}, {"open_time": 1688234400000, "open": 1920.19, "high": 1921.76, "low": 1918.43, "close": 1921.76, "volume": 9.6312, "close_time": 1688237999999}, {"open_time": 1688238000000, "open": 1921.75, "high": 1925.23, "low": 1921.17, "close": 1922.02, "volume": 11.4051, "close_time": 1688241599999}, {"open_time": 1688241600000, "open": 1924.08, "high": 1925.11, "low": 1921.8, "close": 1924.54, "volume": 6.5665, "close_time": 1688245199999}, {"open_time": 1688245200000, "open": 1924.54, "high": 1925.36, "low": 1921.28, "close": 1923.16, "volume": 6.0039, "close_time": 1688248799999}, {"open_time": 1688248800000, "open": 1922.24, "high": 1925.96, "low": 1921.47, "close": 1922.44, "volume": 28.3524, "close_time": 1688252399999}, {"open_time": 1688252400000, "open": 1922.43, "high": 1924.99, "low": 1921.17, "close": 1923.17, "volume": 10.4958, "close_time": 1688255999999}, {"open_time": 1688256000000, "open": 1924.98, "high": 1926.63, "low": 1919.54, "close": 1921.51, "volume": 20.983, "close_time": 1688259599999}, {"open_time": 1688259600000, "open": 1922.05, "high": 1923.16, "low": 1917.61, "close": 1919.84, "volume": 60.324, "close_time": 1688263199999}, {"open_time": 1688263200000, "open": 1920.22, "high": 1923.06, "low": 1912.83, "close": 1918.07, "volume": 28.7331, "close_time": 1688266799999}, {"open_time": 1688266800000, "open": 1919.82, "high": 1919.82, "low": 1911.89, "close": 1913.77, "volume": 29.0575, "close_time": 1688270399999}, {"open_time": 1688270400000, "open": 1913.98, "high": 1916.24, "low": 1910.66, "close": 1913.86, "volume": 98.8977, "close_time": 1688273999999}, {"open_time": 1688274000000, "open": 1913.99, "high": 1915.4, "low": 1910.08, "close": 1913.37, "volume": 48.596, "close_time": 1688277599999}, {"open_time": 1688277600000, "open": 1913.36, "high": 1916.16, "low": 1911.9, "close": 1913.98, "volume": 5.9315, "close_time": 1688281199999}, {"open_time": 1688281200000, "open": 1914.27, "high": 1915.4, "low": 1910.69, "close": 1913.94, "volume": 16.934, "close_time": 1688284799999}, {"open_time": 1688284800000, "open": 1913.96, "high": 1916.87, "low": 1911.92, "close": 1911.92, "volume": 43.0879, "close_time": 1688288399999}, {"open_time": 1688288400000, "open": 1913.17, "high": 1918.61, "low": 1911.29, "close": 1917.82, "volume": 2.8286, "close_time": 1688291999999}, {"open_time": 1688292000000, "open": 1916.2, "high": 1918.96, "low": 1914.78, "close": 1915.24, "volume": 13.4488, "close_time": 1688295599999}, {"open_time": 1688295600000, "open": 1917.35, "high": 1921.65, "low": 1915.44, "close": 1918.25, "volume": 20.6704, "close_time": 1688299199999}, {"open_time": 1688299200000, "open": 1918.29, "high": 1920.34, "low": 1916.73, "close": 1918.34, "volume": 21.6248, "close_time": 1688302799999}, {"open_time": 1688302800000, "open": 1916.46, "high": 1918.29, "low": 1914.28, "close": 1917.01, "volume": 12.6262, "close_time": 1688306399999}, {"open_time": 1688306400000, "open": 1915.86, "high": 1926.58, "low": 1914.68, "close": 1924.8, "volume": 37.1892, "close_time": 1688309999999}, {"open_time": 1688310000000, "open": 1924.95, "high": 1927.96, "low": 1890.19, "close": 1918.74, "volume": 304.9219, "close_time": 1688313599999}, {"open_time": 1688313600000, "open": 1918.74, "high": 1922.85, "low": 1916.17, "close": 1918.08, "volume": 35.5404, "close_time": 1688317199999}, {"open_time": 1688317200000, "open": 1916.18, "high": 1918.24, "low": 1905.66, "close": 1906.59, "volume": 42.85, "close_time": 1688320799999}, {"open_time": 1688320800000, "open": 1907.77, "high": 1911.24, "low": 1902.77, "close": 1910.43, "volume": 52.2245, "close_time": 1688324399999}, {"open_time": 1688324400000, "open": 1911.23, "high": 1913.87, "low": 1910.86, "close": 1912.47, "volume": 6.4893, "close_time": 1688327999999}, {"open_time": 1688328000000, "open": 1913.87, "high": 1919.09, "low": 1911.96, "close": 1918.52, "volume": 17.2743, "close_time": 1688331599999}, {"open_time": 1688331600000, "open": 1916.82, "high": 1924.56, "low": 1916.82, "close": 1921.89, "volume": 16.4564, "close_time": 1688335199999}, {"open_time": 1688335200000, "open": 1922.6, "high": 1958.38, "low": 1915.4, "close": 1942.3, "volume": 256.4633, "close_time": 1688338799999}, {"open_time": 1688338800000, "open": 1942.38, "high": 1942.76, "low": 1931.63, "close": 1936.43, "volume": 24.4749, "close_time": 1688342399999}, {"open_time": 1688342400000, "open": 1936.43, "high": 1942.98, "low": 1934.49, "close": 1934.54, "volume": 22.9563, "close_time": 1688345999999}, {"open_time": 1688346000000, "open": 1936.06, "high": 1949.47, "low": 1934.53, "close": 1944.12, "volume": 82.2933, "close_time": 1688349599999}, {"open_time": 1688349600000, "open": 1945.56, "high": 1952.22, "low": 1945.56, "close": 1950.76, "volume": 44.8565, "close_time": 1688353199999}, {"open_time": 1688353200000, "open": 1951.12, "high": 1951.12, "low": 1946.95, "close": 1950.45, "volume": 12.6317, "close_time": 1688356799999}, {"open_time": 1688356800000, "open": 1950.59, "high": 1951.86, "low": 1942.79, "close": 1949.01, "volume": 35.897, "close_time": 1688360399999}, {"open_time": 1688360400000, "open": 1949.0, "high": 1950.5, "low": 1943.82, "close": 1946.35, "volume": 19.0544, "close_time": 1688363999999}, {"open_time": 1688364000000, "open": 1946.34, "high": 1948.53, "low": 1943.54, "close": 1946.13, "volume": 7.5363, "close_time": 1688367599999}, {"open_time": 1688367600000, "open": 1947.54, "high": 1972.54, "low": 1945.57, "close": 1967.6, "volume": 110.9407, "close_time": 1688371199999}, {"open_time": 1688371200000, "open": 1967.6, "high": 1975.0, "low": 1959.62, "close": 1960.64, "volume": 85.4852, "close_time": 1688374799999}, {"open_time": 1688374800000, "open": 1961.18, "high": 1963.88, "low": 1956.07, "close": 1957.46, "volume": 22.0206, "close_time": 1688378399999}, {"open_time": 1688378400000, "open": 1957.4, "high": 1963.56, "low": 1955.07, "close": 1963.52, "volume": 11.3294, "close_time": 1688381999999}, {"open_time": 1688382000000, "open": 1963.48, "high": 1967.06, "low": 1960.63, "close": 1961.51, "volume": 38.2458, "close_time": 1688385599999}, {"open_time": 1688385600000, "open": 1962.0, "high": 1966.02, "low": 1954.67, "close": 1964.87, "volume": 21.2026, "close_time": 1688389199999}, {"open_time": 1688389200000, "open": 1965.15, "high": 1970.98, "low": 1961.02, "close": 1962.0, "volume": 46.9565, "close_time": 1688392799999}, {"open_time": 1688392800000, "open": 1963.45, "high": 1967.18, "low": 1956.93, "close": 1958.81, "volume": 23.6179, "close_time": 1688396399999}, {"open_time": 1688396400000, "open": 1960.96, "high": 1974.99, "low": 1960.96, "close": 1968.81, "volume": 73.4546, "close_time": 1688399999999}, {"open_time": 1688400000000, "open": 1967.52, "high": 1970.28, "low": 1954.5, "close": 1964.45, "volume": 44.4459, "close_time": 1688403599999}, {"open_time": 1688403600000, "open": 1964.85, "high": 1965.74, "low": 1959.62, "close": 1965.31, "volume": 27.3372, "close_time": 1688407199999}, {"open_time": 1688407200000, "open": 1964.57, "high": 1972.74, "low": 1959.51, "close": 1972.16, "volume": 38.2907, "close_time": 1688410799999}, {"open_time": 1688410800000, "open": 1970.76, "high": 1974.99, "low": 1963.39, "close": 1967.45, "volume": 69.3295, "close_time": 1688414399999}, {"open_time": 1688414400000, "open": 1969.11, "high": 1969.11, "low": 1956.97, "close": 1960.08, "volume": 51.484, "close_time": 1688417999999}, {"open_time": 1688418000000, "open": 1960.07, "high": 1960.07, "low": 1951.05, "close": 1955.71, "volume": 51.2027, "close_time": 1688421599999}, {"open_time": 1688421600000, "open": 1956.62, "high": 1958.63, "low": 1952.12, "close": 1956.38, "volume": 18.7295, "close_time": 1688425199999}, {"open_time": 1688425200000, "open": 1954.66, "high": 1956.38, "low": 1951.27, "close": 1955.5, "volume": 18.9336, "close_time": 1688428799999}, {"open_time": 1688428800000, "open": 1956.36, "high": 1957.26, "low": 1951.39, "close": 1952.58, "volume": 12.795, "close_time": 1688432399999}, {"open_time": 1688432400000, "open": 1953.07, "high": 1958.46, "low": 1951.0, "close": 1952.73, "volume": 44.5572, "close_time": 1688435999999}, {"open_time": 1688436000000, "open": 1952.82, "high": 1956.73, "low": 1952.81, "close": 1955.98, "volume": 56.4588, "close_time": 1688439599999}, {"open_time": 1688439600000, "open": 1955.99, "high": 1966.0, "low": 1954.32, "close": 1963.03, "volume": 39.6769, "close_time": 1688443199999}, {"open_time": 1688443200000, "open": 1964.0, "high": 1964.37, "low": 1950.0, "close": 1953.3, "volume": 68.0832, "close_time": 1688446799999}, {"open_time": 1688446800000, "open": 1953.96, "high": 1955.36, "low": 1951.6, "close": 1953.73, "volume": 17.3269, "close_time": 1688450399999}, {"open_time": 1688450400000, "open": 1952.56, "high": 1957.27, "low": 1948.3, "close": 1953.63, "volume": 7.3566, "close_time": 1688453999999}, {"open_time": 1688454000000, "open": 1953.95, "high": 1955.39, "low": 1949.76, "close": 1950.24, "volume": 5.1528, "close_time": 1688457599999}, {"open_time": 1688457600000, "open": 1950.08, "high": 1952.55, "low": 1949.3, "close": 1950.49, "volume": 12.7387, "close_time": 1688461199999}, {"open_time": 1688461200000, "open": 1950.14, "high": 1954.04, "low": 1947.42, "close": 1953.26, "volume": 11.7525, "close_time": 1688464799999}, {"open_time": 1688464800000, "open": 1954.38, "high": 1959.62, "low": 1953.03, "close": 1957.69, "volume": 5.9433, "close_time": 1688468399999}, {"open_time": 1688468400000, "open": 1958.03, "high": 1961.49, "low": 1956.56, "close": 1960.96, "volume": 22.4984, "close_time": 1688471999999}, {"open_time": 1688472000000, "open": 1959.59, "high": 1961.64, "low": 1954.78, "close": 1956.9, "volume": 24.2584, "close_time": 1688475599999}, {"open_time": 1688475600000, "open": 1958.28, "high": 1958.87, "low": 1953.66, "close": 1956.21, "volume": 30.0407, "close_time": 1688479199999}, {"open_time": 1688479200000, "open": 1956.23, "high": 1959.69, "low": 1955.33, "close": 1956.68, "volume": 14.3173, "close_time": 1688482799999}, {"open_time": 1688482800000, "open": 1955.03, "high": 1959.55, "low": 1951.06, "close": 1954.1, "volume": 41.2822, "close_time": 1688486399999}, {"open_time": 1688486400000, "open": 1953.2, "high": 1965.0, "low": 1951.6, "close": 1954.37, "volume": 34.6938, "close_time": 1688489999999}, {"open_time": 1688490000000, "open": 1956.26, "high": 1956.4, "low": 1947.8, "close": 1949.76, "volume": 24.9389, "close_time": 1688493599999}, {"open_time": 1688493600000, "open": 1949.07, "high": 1953.18, "low": 1945.73, "close": 1949.73, "volume": 66.0202, "close_time": 1688497199999}, {"open_time": 1688497200000, "open": 1949.86, "high": 1950.34, "low": 1932.0, "close": 1936.48, "volume": 36.5093, "close_time": 1688500799999}, {"open_time": 1688500800000, "open": 1934.42, "high": 1941.82, "low": 1932.14, "close": 1940.94, "volume": 21.3501, "close_time": 1688504399999}, {"open_time": 1688504400000, "open": 1942.37, "high": 1942.64, "low": 1939.22, "close": 1942.64, "volume": 23.7917, "close_time": 1688507999999}, {"open_time": 1688508000000, "open": 1941.91, "high": 1941.98, "low": 1938.45, "close": 1941.98, "volume": 5.2305, "close_time": 1688511599999}, {"open_time": 1688511600000, "open": 1941.98, "high": 1942.05, "low": 1936.41, "close": 1937.26, "volume": 7.7392, "close_time": 1688515199999}, {"open_time": 1688515200000, "open": 1937.67, "high": 1942.05, "low": 1934.98, "close": 1936.88, "volume": 12.1415, "close_time": 1688518799999}, {"open_time": 1688518800000, "open": 1935.18, "high": 1942.38, "low": 1934.81, "close": 1938.93, "volume": 12.7073, "close_time": 1688522399999}, {"open_time": 1688522400000, "open": 1939.35, "high": 1942.19, "low": 1938.45, "close": 1941.67, "volume": 3.1831, "close_time": 1688525999999}, {"open_time": 1688526000000, "open": 1941.14, "high": 1942.5, "low": 1938.72, "close": 1939.8, "volume": 7.5052, "close_time": 1688529599999}, {"open_time": 1688529600000, "open": 1941.33, "high": 1942.08, "low": 1935.85, "close": 1935.85, "volume": 13.1167, "close_time": 1688533199999}, {"open_time": 1688533200000, "open": 1936.28, "high": 1939.22, "low": 1932.0, "close": 1934.19, "volume": 62.2187, "close_time": 1688536799999}, {"open_time": 1688536800000, "open": 1934.15, "high": 1936.76, "low": 1933.28, "close": 1936.76, "volume": 10.3436, "close_time": 1688540399999}, {"open_time": 1688540400000, "open": 1937.16, "high": 1937.96, "low": 1935.23, "close": 1936.32, "volume": 2.2516, "close_time": 1688543999999}, {"open_time": 1688544000000, "open": 1936.58, "high": 1936.58, "low": 1919.04, "close": 1930.16, "volume": 79.7123, "close_time": 1688547599999}, {"open_time": 1688547600000, "open": 1930.17, "high": 1930.81, "low": 1921.77, "close": 1922.66, "volume": 9.4688, "close_time": 1688551199999}, {"open_time": 1688551200000, "open": 1922.65, "high": 1925.81, "low": 1906.06, "close": 1910.22, "volume": 36.0665, "close_time": 1688554799999}, {"open_time": 1688554800000, "open": 1908.72, "high": 1917.12, "low": 1908.27, "close": 1908.82, "volume": 11.3401, "close_time": 1688558399999}, {"open_time": 1688558400000, "open": 1908.78, "high": 1913.36, "low": 1897.44, "close": 1902.91, "volume": 71.9622, "close_time": 1688561999999}, {"open_time": 1688562000000, "open": 1902.82, "high": 1905.01, "low": 1895.27, "close": 1903.41, "volume": 83.4169, "close_time": 1688565599999}, {"open_time": 1688565600000, "open": 1902.91, "high": 1911.14, "low": 1902.91, "close": 1910.01, "volume": 27.8651, "close_time": 1688569199999}, {"open_time": 1688569200000, "open": 1910.05, "high": 1910.05, "low": 1896.56, "close": 1903.63, "volume": 38.2077, "close_time": 1688572799999}, {"open_time": 1688572800000, "open": 1903.64, "high": 1909.99, "low": 1901.83, "close": 1909.93, "volume": 29.3563, "close_time": 1688576399999}, {"open_time": 1688576400000, "open": 1908.33, "high": 1917.08, "low": 1907.81, "close": 1913.31, "volume": 82.2914, "close_time": 1688579999999}, {"open_time": 1688580000000, "open": 1911.79, "high": 1917.79, "low": 1907.34, "close": 1910.36, "volume": 46.9842, "close_time": 1688583599999}, {"open_time": 1688583600000, "open": 1910.35, "high": 1912.81, "low": 1907.12, "close": 1909.04, "volume": 26.0703, "close_time": 1688587199999}, {"open_time": 1688587200000, "open": 1908.92, "high": 1911.94, "low": 1904.96, "close": 1909.57, "volume": 27.4247, "close_time": 1688590799999}, {"open_time": 1688590800000, "open": 1911.06, "high": 1914.11, "low": 1907.75, "close": 1911.22, "volume": 29.6554, "close_time": 1688594399999}, {"open_time": 1688594400000, "open": 1911.24, "high": 1915.5, "low": 1907.0, "close": 1908.94, "volume": 19.0841, "close_time": 1688597999999}, {"open_time": 1688598000000, "open": 1909.16, "high": 1915.0, "low": 1906.02, "close": 1911.72, "volume": 13.8349, "close_time": 1688601599999}, {"open_time": 1688601600000, "open": 1911.58, "high": 1913.24, "low": 1901.62, "close": 1905.13, "volume": 24.2381, "close_time": 1688605199999}, {"open_time": 1688605200000, "open": 1905.75, "high": 1908.35, "low": 1900.02, "close": 1908.35, "volume": 60.3369, "close_time": 1688608799999}, {"open_time": 1688608800000, "open": 1907.5, "high": 1914.99, "low": 1907.5, "close": 1911.96, "volume": 14.1675, "close_time": 1688612399999}, {"open_time": 1688612400000, "open": 1911.31, "high": 1914.99, "low": 1911.31, "close": 1914.66, "volume": 10.9176, "close_time": 1688615999999}, {"open_time": 1688616000000, "open": 1914.76, "high": 1916.87, "low": 1910.7, "close": 1910.7, "volume": 9.8463, "close_time": 1688619599999}, {"open_time": 1688619600000, "open": 1912.07, "high": 1923.16, "low": 1910.56, "close": 1918.99, "volume": 22.5605, "close_time": 1688623199999}, {"open_time": 1688623200000, "open": 1921.61, "high": 1926.39, "low": 1919.57, "close": 1923.74, "volume": 26.5198, "close_time": 1688626799999}, {"open_time": 1688626800000, "open": 1924.59, "high": 1930.05, "low": 1922.08, "close": 1926.08, "volume": 29.1871, "close_time": 1688630399999}, {"open_time": 1688630400000, "open": 1926.08, "high": 1949.0, "low": 1924.65, "close": 1949.0, "volume": 160.2321, "close_time": 1688633999999}, {"open_time": 1688634000000, "open": 1949.0, "high": 1953.96, "low": 1938.56, "close": 1941.36, "volume": 52.7023, "close_time": 1688637599999}, {"open_time": 1688637600000, "open": 1942.73, "high": 1945.35, "low": 1937.26, "close": 1943.52, "volume": 26.5531, "close_time": 1688641199999}, {"open_time": 1688641200000, "open": 1944.98, "high": 1945.49, "low": 1911.55, "close": 1918.5, "volume": 62.9778, "close_time": 1688644799999}, {"open_time": 1688644800000, "open": 1918.3, "high": 1918.73, "low": 1891.67, "close": 1903.54, "volume": 70.9548, "close_time": 1688648399999}, {"open_time": 1688648400000, "open": 1903.35, "high": 1906.95, "low": 1887.82, "close": 1891.06, "volume": 87.5522, "close_time": 1688651999999}, {"open_time": 1688652000000, "open": 1889.75, "high": 1897.64, "low": 1865.81, "close": 1880.33, "volume": 190.8834, "close_time": 1688655599999}, {"open_time": 1688655600000, "open": 1879.19, "high": 1892.49, "low": 1874.27, "close": 1888.62, "volume": 54.2706, "close_time": 1688659199999}, {"open_time": 1688659200000, "open": 1888.62, "high": 1889.56, "low": 1878.92, "close": 1886.73, "volume": 356.9596, "close_time": 1688662799999}, {"open_time": 1688662800000, "open": 1886.59, "high": 1890.09, "low": 1882.97, "close": 1886.31, "volume": 18.7501, "close_time": 1688666399999}, {"open_time": 1688666400000, "open": 1887.79, "high": 1894.68, "low": 1885.65, "close": 1892.93, "volume": 62.9872, "close_time": 1688669999999}, {"open_time": 1688670000000, "open": 1892.47, "high": 1893.75, "low": 1884.53, "close": 1886.66, "volume": 42.9032, "close_time": 1688673599999}, {"open_time": 1688673600000, "open": 1886.55, "high": 1888.16, "low": 1879.85, "close": 1882.96, "volume": 24.9406, "close_time": 1688677199999}, {"open_time": 1688677200000, "open": 1883.03, "high": 1887.96, "low": 1872.76, "close": 1875.56, "volume": 45.4749, "close_time": 1688680799999}, {"open_time": 1688680800000, "open": 1876.21, "high": 1876.22, "low": 1864.4, "close": 1868.56, "volume": 28.7561, "close_time": 1688684399999}, {"open_time": 1688684400000, "open": 1869.88, "high": 1869.88, "low": 1847.22, "close": 1848.77, "volume": 110.3597, "close_time": 1688687999999}, {"open_time": 1688688000000, "open": 1846.9, "high": 1850.57, "low": 1834.34, "close": 1847.47, "volume": 177.1976, "close_time": 1688691599999}, {"open_time": 1688691600000, "open": 1847.32, "high": 1855.71, "low": 1843.9, "close": 1855.7, "volume": 31.5634, "close_time": 1688695199999}, {"open_time": 1688695200000, "open": 1853.38, "high": 1856.99, "low": 1851.88, "close": 1855.67, "volume": 19.1579, "close_time": 1688698799999}, {"open_time": 1688698800000, "open": 1853.75, "high": 1859.97, "low": 1853.69, "close": 1857.36, "volume": 78.8569, "close_time": 1688702399999}, {"open_time": 1688702400000, "open": 1858.67, "high": 1858.77, "low": 1853.14, "close": 1854.37, "volume": 9.9146, "close_time": 1688705999999}, {"open_time": 1688706000000, "open": 1854.06, "high": 1863.14, "low": 1852.94, "close": 1859.67, "volume": 24.6358, "close_time": 1688709599999}, {"open_time": 1688709600000, "open": 1858.93, "high": 1859.61, "low": 1854.0, "close": 1854.63, "volume": 13.4939, "close_time": 1688713199999}, {"open_time": 1688713200000, "open": 1854.77, "high": 1859.2, "low": 1853.16, "close": 1855.96, "volume": 13.8819, "close_time": 1688716799999}, {"open_time": 1688716800000, "open": 1857.35, "high": 1861.55, "low": 1853.67, "close": 1856.07, "volume": 11.486, "close_time": 1688720399999}, {"open_time": 1688720400000, "open": 1855.96, "high": 1865.46, "low": 1855.12, "close": 1860.0, "volume": 27.2207, "close_time": 1688723999999}, {"open_time": 1688724000000, "open": 1861.56, "high": 1862.96, "low": 1859.4, "close": 1862.96, "volume": 3.9005, "close_time": 1688727599999}, {"open_time": 1688727600000, "open": 1863.08, "high": 1864.92, "low": 1860.32, "close": 1861.44, "volume": 14.4993, "close_time": 1688731199999}, {"open_time": 1688731200000, "open": 1861.24, "high": 1872.17, "low": 1852.07, "close": 1861.57, "volume": 35.4414, "close_time": 1688734799999}, {"open_time": 1688734800000, "open": 1861.76, "high": 1873.6, "low": 1860.19, "close": 1873.58, "volume": 21.5995, "close_time": 1688738399999}, {"open_time": 1688738400000, "open": 1873.57, "high": 1877.29, "low": 1866.14, "close": 1874.21, "volume": 25.8437, "close_time": 1688741999999}, {"open_time": 1688742000000, "open": 1873.06, "high": 1874.99, "low": 1868.7, "close": 1872.76, "volume": 58.8036, "close_time": 1688745599999}, {"open_time": 1688745600000, "open": 1872.76, "high": 1875.03, "low": 1869.96, "close": 1872.76, "volume": 44.4346, "close_time": 1688749199999}, {"open_time": 1688749200000, "open": 1872.76, "high": 1873.45, "low": 1864.84, "close": 1867.16, "volume": 35.5456, "close_time": 1688752799999}, {"open_time": 1688752800000, "open": 1866.27, "high": 1868.03, "low": 1857.36, "close": 1858.78, "volume": 23.377, "close_time": 1688756399999}, {"open_time": 1688756400000, "open": 1860.93, "high": 1864.82, "low": 1858.03, "close": 1864.07, "volume": 20.2923, "close_time": 1688759999999}, {"open_time": 1688760000000, "open": 1864.35, "high": 1867.09, "low": 1862.85, "close": 1866.33, "volume": 10.3372, "close_time": 1688763599999}, {"open_time": 1688763600000, "open": 1866.58, "high": 1872.53, "low": 1865.61, "close": 1868.6, "volume": 81.9505, "close_time": 1688767199999}, {"open_time": 1688767200000, "open": 1870.01, "high": 1870.85, "low": 1866.08, "close": 1867.0, "volume": 121.913, "close_time": 1688770799999}, {"open_time": 1688770800000, "open": 1866.99, "high": 1871.68, "low": 1866.26, "close": 1871.68, "volume": 49.8165, "close_time": 1688774399999}, {"open_time": 1688774400000, "open": 1870.85, "high": 1871.69, "low": 1868.1, "close": 1870.85, "volume": 30.5209, "close_time": 1688777999999}, {"open_time": 1688778000000, "open": 1871.36, "high": 1872.84, "low": 1866.37, "close": 1869.3, "volume": 35.9455, "close_time": 1688781599999}, {"open_time": 1688781600000, "open": 1869.21, "high": 1871.66, "low": 1866.08, "close": 1870.83, "volume": 48.0729, "close_time": 1688785199999}, {"open_time": 1688785200000, "open": 1869.35, "high": 1870.77, "low": 1862.42, "close": 1864.92, "volume": 21.0981, "close_time": 1688788799999}, {"open_time": 1688788800000, "open": 1864.85, "high": 1864.85, "low": 1859.61, "close": 1861.44, "volume": 16.2866, "close_time": 1688792399999}, {"open_time": 1688792400000, "open": 1861.56, "high": 1863.56, "low": 1857.39, "close": 1863.56, "volume": 16.8825, "close_time": 1688795999999}, {"open_time": 1688796000000, "open": 1863.53, "high": 1863.53, "low": 1855.83, "close": 1858.15, "volume": 14.047, "close_time": 1688799599999}, {"open_time": 1688799600000, "open": 1858.06, "high": 1862.59, "low": 1856.42, "close": 1862.59, "volume": 5.7133, "close_time": 1688803199999}, {"open_time": 1688803200000, "open": 1862.59, "high": 1867.05, "low": 1861.95, "close": 1866.45, "volume": 18.0174, "close_time": 1688806799999}, {"open_time": 1688806800000, "open": 1865.55, "high": 1867.59, "low": 1861.75, "close": 1862.83, "volume": 6.8136, "close_time": 1688810399999}, {"open_time": 1688810400000, "open": 1864.05, "high": 1865.62, "low": 1862.03, "close": 1863.78, "volume": 7.2948, "close_time": 1688813999999}, {"open_time": 1688814000000, "open": 1863.76, "high": 1863.76, "low": 1857.54, "close": 1859.99, "volume": 17.2694, "close_time": 1688817599999}, {"open_time": 1688817600000, "open": 1859.93, "high": 1860.14, "low": 1856.32, "close": 1858.16, "volume": 21.4873, "close_time": 1688821199999}, {"open_time": 1688821200000, "open": 1858.14, "high": 1861.37, "low": 1857.54, "close": 1859.04, "volume": 13.6022, "close_time": 1688824799999}, {"open_time": 1688824800000, "open": 1860.52, "high": 1861.99, "low": 1858.02, "close": 1861.49, "volume": 9.7769, "close_time": 1688828399999}, {"open_time": 1688828400000, "open": 1860.39, "high": 1862.56, "low": 1859.22, "close": 1860.42, "volume": 14.4226, "close_time": 1688831999999}, {"open_time": 1688832000000, "open": 1860.31, "high": 1865.35, "low": 1859.75, "close": 1862.66, "volume": 42.6944, "close_time": 1688835599999}, {"open_time": 1688835600000, "open": 1863.55, "high": 1864.04, "low": 1860.57, "close": 1861.57, "volume": 12.1498, "close_time": 1688839199999}, {"open_time": 1688839200000, "open": 1862.76, "high": 1862.76, "low": 1857.56, "close": 1859.57, "volume": 15.7893, "close_time": 1688842799999}, {"open_time": 1688842800000, "open": 1859.53, "high": 1859.54, "low": 1844.83, "close": 1847.28, "volume": 23.2416, "close_time": 1688846399999}, {"open_time": 1688846400000, "open": 1847.33, "high": 1848.74, "low": 1842.76, "close": 1848.74, "volume": 13.3625, "close_time": 1688849999999}, {"open_time": 1688850000000, "open": 1848.74, "high": 1855.78, "low": 1845.79, "close": 1854.77, "volume": 25.8185, "close_time": 1688853599999}, {"open_time": 1688853600000, "open": 1854.77, "high": 1861.46, "low": 1854.57, "close": 1861.46, "volume": 15.7248, "close_time": 1688857199999}, {"open_time": 1688857200000, "open": 1860.12, "high": 1865.76, "low": 1860.12, "close": 1863.72, "volume": 16.3814, "close_time": 1688860799999}, {"open_time": 1688860800000, "open": 1863.78, "high": 1869.85, "low": 1862.02, "close": 1867.12, "volume": 14.6387, "close_time": 1688864399999}, {"open_time": 1688864400000, "open": 1867.16, "high": 1874.21, "low": 1865.94, "close": 1867.32, "volume": 18.9958, "close_time": 1688867999999}, {"open_time": 1688868000000, "open": 1869.76, "high": 1872.11, "low": 1866.08, "close": 1869.53, "volume": 54.0434, "close_time": 1688871599999}, {"open_time": 1688871600000, "open": 1867.52, "high": 1872.05, "low": 1866.0, "close": 1868.14, "volume": 20.6079, "close_time": 1688875199999}, {"open_time": 1688875200000, "open": 1869.94, "high": 1871.35, "low": 1866.53, "close": 1870.24, "volume": 49.416, "close_time": 1688878799999}, {"open_time": 1688878800000, "open": 1869.8, "high": 1871.99, "low": 1867.19, "close": 1868.57, "volume": 5.5744, "close_time": 1688882399999}, {"open_time": 1688882400000, "open": 1868.57, "high": 1871.97, "low": 1866.78, "close": 1869.8, "volume": 7.8104, "close_time": 1688885999999}, {"open_time": 1688886000000, "open": 1869.78, "high": 1869.85, "low": 1865.15, "close": 1866.34, "volume": 5.475, "close_time": 1688889599999}, {"open_time": 1688889600000, "open": 1867.7, "high": 1873.75, "low": 1866.75, "close": 1870.56, "volume": 37.0752, "close_time": 1688893199999}, {"open_time": 1688893200000, "open": 1870.59, "high": 1873.2, "low": 1866.12, "close": 1867.07, "volume": 8.8734, "close_time": 1688896799999}, {"open_time": 1688896800000, "open": 1868.05, "high": 1869.8, "low": 1865.82, "close": 1866.16, "volume": 20.1826, "close_time": 1688900399999}, {"open_time": 1688900400000, "open": 1867.74, "high": 1869.84, "low": 1865.09, "close": 1868.21, "volume": 4.9435, "close_time": 1688903999999}, {"open_time": 1688904000000, "open": 1868.21, "high": 1878.38, "low": 1867.62, "close": 1876.87, "volume": 34.0425, "close_time": 1688907599999}, {"open_time": 1688907600000, "open": 1876.88, "high": 1877.83, "low": 1864.89, "close": 1865.12, "volume": 25.6369, "close_time": 1688911199999}, {"open_time": 1688911200000, "open": 1866.49, "high": 1873.5, "low": 1857.54, "close": 1867.35, "volume": 32.2929, "close_time": 1688914799999}, {"open_time": 1688914800000, "open": 1868.64, "high": 1869.82, "low": 1863.19, "close": 1864.5, "volume": 16.963, "close_time": 1688918399999}, {"open_time": 1688918400000, "open": 1864.53, "high": 1867.01, "low": 1861.23, "close": 1864.89, "volume": 9.832, "close_time": 1688921999999}, {"open_time": 1688922000000, "open": 1864.88, "high": 1868.2, "low": 1862.25, "close": 1868.2, "volume": 18.4159, "close_time": 1688925599999}, {"open_time": 1688925600000, "open": 1866.81, "high": 1868.1, "low": 1864.85, "close": 1866.38, "volume": 12.8091, "close_time": 1688929199999}, {"open_time": 1688929200000, "open": 1866.83, "high": 1868.47, "low": 1863.16, "close": 1866.84, "volume": 10.2397, "close_time": 1688932799999}, {"open_time": 1688932800000, "open": 1866.92, "high": 1870.69, "low": 1862.28, "close": 1869.0, "volume": 15.0001, "close_time": 1688936399999}, {"open_time": 1688936400000, "open": 1867.76, "high": 1873.0, "low": 1864.05, "close": 1865.43, "volume": 27.4868, "close_time": 1688939999999}, {"open_time": 1688940000000, "open": 1865.4, "high": 1868.06, "low": 1856.76, "close": 1867.94, "volume": 20.7774, "close_time": 1688943599999}, {"open_time": 1688943600000, "open": 1867.85, "high": 1867.85, "low": 1860.44, "close": 1864.0, "volume": 18.2263, "close_time": 1688947199999}, {"open_time": 1688947200000, "open": 1862.51, "high": 1864.05, "low": 1850.0, "close": 1857.22, "volume": 40.1957, "close_time": 1688950799999}, {"open_time": 1688950800000, "open": 1856.48, "high": 1861.06, "low": 1853.16, "close": 1856.32, "volume": 30.3852, "close_time": 1688954399999}, {"open_time": 1688954400000, "open": 1855.96, "high": 1865.98, "low": 1853.85, "close": 1864.74, "volume": 20.4015, "close_time": 1688957999999}, {"open_time": 1688958000000, "open": 1865.95, "high": 1868.0, "low": 1860.63, "close": 1860.63, "volume": 17.6636, "close_time": 1688961599999}, {"open_time": 1688961600000, "open": 1862.72, "high": 1863.69, "low": 1858.94, "close": 1862.64, "volume": 9.7548, "close_time": 1688965199999}, {"open_time": 1688965200000, "open": 1862.42, "high": 1862.42, "low": 1854.85, "close": 1856.15, "volume": 15.1452, "close_time": 1688968799999}, {"open_time": 1688968800000, "open": 1854.56, "high": 1857.02, "low": 1852.22, "close": 1854.47, "volume": 29.6097, "close_time": 1688972399999}, {"open_time": 1688972400000, "open": 1854.3, "high": 1858.73, "low": 1853.16, "close": 1855.78, "volume": 30.1875, "close_time": 1688975999999}, {"open_time": 1688976000000, "open": 1855.78, "high": 1857.35, "low": 1850.3, "close": 1855.96, "volume": 10.1994, "close_time": 1688979599999}, {"open_time": 1688979600000, "open": 1855.96, "high": 1864.57, "low": 1853.65, "close": 1860.81, "volume": 11.9568, "close_time": 1688983199999}, {"open_time": 1688983200000, "open": 1860.16, "high": 1865.27, "low": 1860.12, "close": 1863.63, "volume": 6.0784, "close_time": 1688986799999}, {"open_time": 1688986800000, "open": 1863.61, "high": 1864.57, "low": 1861.63, "close": 1863.67, "volume": 4.5863, "close_time": 1688990399999}, {"open_time": 1688990400000, "open": 1863.68, "high": 1867.98, "low": 1860.32, "close": 1861.16, "volume": 22.2435, "close_time": 1688993999999}, {"open_time": 1688994000000, "open": 1862.6, "high": 1869.76, "low": 1861.36, "close": 1864.57, "volume": 26.8258, "close_time": 1688997599999}, {"open_time": 1688997600000, "open": 1864.57, "high": 1874.19, "low": 1862.84, "close": 1869.28, "volume": 46.1763, "close_time": 1689001199999}, {"open_time": 1689001200000, "open": 1870.63, "high": 1873.45, "low": 1866.34, "close": 1870.87, "volume": 28.7898, "close_time": 1689004799999}, {"open_time": 1689004800000, "open": 1870.7, "high": 1874.21, "low": 1865.16, "close": 1871.15, "volume": 48.9945, "close_time": 1689008399999}, {"open_time": 1689008400000, "open": 1872.17, "high": 1873.25, "low": 1867.2, "close": 1868.79, "volume": 22.9033, "close_time": 1689011999999}, {"open_time": 1689012000000, "open": 1868.07, "high": 1889.56, "low": 1867.46, "close": 1887.51, "volume": 75.6136, "close_time": 1689015599999}, {"open_time": 1689015600000, "open": 1889.2, "high": 1900.0, "low": 1886.55, "close": 1899.97, "volume": 58.1758, "close_time": 1689019199999}, {"open_time": 1689019200000, "open": 1899.98, "high": 1904.7, "low": 1890.97, "close": 1892.95, "volume": 44.2325, "close_time": 1689022799999}, {"open_time": 1689022800000, "open": 1892.92, "high": 1894.46, "low": 1878.64, "close": 1880.29, "volume": 39.2793, "close_time": 1689026399999}, {"open_time": 1689026400000, "open": 1878.64, "high": 1881.96, "low": 1869.83, "close": 1876.85, "volume": 67.6534, "close_time": 1689029999999}, {"open_time": 1689030000000, "open": 1876.96, "high": 1883.81, "low": 1876.8, "close": 1881.17, "volume": 53.2543, "close_time": 1689033599999}, {"open_time": 1689033600000, "open": 1881.17, "high": 1884.41, "low": 1876.0, "close": 1877.44, "volume": 35.1614, "close_time": 1689037199999}, {"open_time": 1689037200000, "open": 1879.06, "high": 1885.0, "low": 1878.44, "close": 1883.52, "volume": 31.3228, "close_time": 1689040799999}, {"open_time": 1689040800000, "open": 1883.49, "high": 1884.57, "low": 1877.01, "close": 1878.65, "volume": 33.912, "close_time": 1689044399999}, {"open_time": 1689044400000, "open": 1879.15, "high": 1880.33, "low": 1877.0, "close": 1879.14, "volume": 28.0815, "close_time": 1689047999999}, {"open_time": 1689048000000, "open": 1880.33, "high": 1881.13, "low": 1878.0, "close": 1878.88, "volume": 41.1188, "close_time": 1689051599999}, {"open_time": 1689051600000, "open": 1878.77, "high": 1879.22, "low": 1877.0, "close": 1878.39, "volume": 14.5275, "close_time": 1689055199999}, {"open_time": 1689055200000, "open": 1878.38, "high": 1890.18, "low": 1877.1, "close": 1884.8, "volume": 41.2821, "close_time": 1689058799999}, {"open_time": 1689058800000, "open": 1884.93, "high": 1886.43, "low": 1881.16, "close": 1882.38, "volume": 7.4522, "close_time": 1689062399999}, {"open_time": 1689062400000, "open": 1882.38, "high": 1883.89, "low": 1878.29, "close": 1878.29, "volume": 1.5984, "close_time": 1689065999999}, {"open_time": 1689066000000, "open": 1879.53, "high": 1879.53, "low": 1866.58, "close": 1871.6, "volume": 29.1045, "close_time": 1689069599999}, {"open_time": 1689069600000, "open": 1871.61, "high": 1871.61, "low": 1864.85, "close": 1868.42, "volume": 17.0, "close_time": 1689073199999}, {"open_time": 1689073200000, "open": 1868.37, "high": 1871.61, "low": 1867.12, "close": 1868.74, "volume": 12.8621, "close_time": 1689076799999}, {"open_time": 1689076800000, "open": 1868.64, "high": 1871.61, "low": 1863.59, "close": 1871.5, "volume": 16.5569, "close_time": 1689080399999}, {"open_time": 1689080400000, "open": 1871.49, "high": 1873.1, "low": 1864.87, "close": 1869.53, "volume": 37.0535, "close_time": 1689083999999}, {"open_time": 1689084000000, "open": 1869.76, "high": 1876.49, "low": 1863.32, "close": 1873.49, "volume": 26.1185, "close_time": 1689087599999}, {"open_time": 1689087600000, "open": 1873.41, "high": 1881.9, "low": 1867.44, "close": 1872.35, "volume": 51.2989, "close_time": 1689091199999}, {"open_time": 1689091200000, "open": 1872.47, "high": 1875.72, "low": 1866.09, "close": 1871.93, "volume": 16.1564, "close_time": 1689094799999}, {"open_time": 1689094800000, "open": 1873.41, "high": 1875.56, "low": 1870.14, "close": 1873.43, "volume": 16.4228, "close_time": 1689098399999}, {"open_time": 1689098400000, "open": 1873.54, "high": 1873.54, "low": 1866.99, "close": 1871.98, "volume": 19.7802, "close_time": 1689101999999}, {"open_time": 1689102000000, "open": 1871.98, "high": 1875.11, "low": 1869.12, "close": 1873.61, "volume": 25.893, "close_time": 1689105599999}, {"open_time": 1689105600000, "open": 1874.91, "high": 1877.34, "low": 1873.0, "close": 1873.0, "volume": 27.8632, "close_time": 1689109199999}, {"open_time": 1689109200000, "open": 1873.04, "high": 1875.56, "low": 1870.82, "close": 1874.24, "volume": 23.3384, "close_time": 1689112799999}, {"open_time": 1689112800000, "open": 1874.18, "high": 1878.09, "low": 1874.18, "close": 1878.09, "volume": 12.9685, "close_time": 1689116399999}, {"open_time": 1689116400000, "open": 1876.57, "high": 1879.41, "low": 1876.57, "close": 1877.2, "volume": 16.1127, "close_time": 1689119999999}, {"open_time": 1689120000000, "open": 1877.13, "high": 1879.7, "low": 1875.59, "close": 1875.59, "volume": 16.3037, "close_time": 1689123599999}, {"open_time": 1689123600000, "open": 1875.79, "high": 1887.75, "low": 1875.79, "close": 1881.25, "volume": 33.8049, "close_time": 1689127199999}, {"open_time": 1689127200000, "open": 1881.25, "high": 1884.3, "low": 1880.41, "close": 1883.0, "volume": 13.4441, "close_time": 1689130799999}, {"open_time": 1689130800000, "open": 1883.36, "high": 1883.36, "low": 1879.71, "close": 1879.81, "volume": 6.0941, "close_time": 1689134399999}, {"open_time": 1689134400000, "open": 1881.03, "high": 1882.16, "low": 1878.0, "close": 1882.16, "volume": 28.7561, "close_time": 1689137999999}, {"open_time": 1689138000000, "open": 1882.16, "high": 1885.15, "low": 1880.2, "close": 1884.11, "volume": 5.3335, "close_time": 1689141599999}, {"open_time": 1689141600000, "open": 1884.11, "high": 1893.91, "low": 1881.76, "close": 1889.48, "volume": 37.8472, "close_time": 1689145199999}, {"open_time": 1689145200000, "open": 1889.56, "high": 1894.68, "low": 1888.18, "close": 1889.34, "volume": 15.2191, "close_time": 1689148799999}, {"open_time": 1689148800000, "open": 1890.96, "high": 1890.96, "low": 1886.48, "close": 1889.19, "volume": 10.1334, "close_time": 1689152399999}, {"open_time": 1689152400000, "open": 1889.17, "high": 1889.68, "low": 1886.61, "close": 1889.67, "volume": 4.1968, "close_time": 1689155999999}, {"open_time": 1689156000000, "open": 1889.9, "high": 1890.12, "low": 1885.9, "close": 1885.98, "volume": 2.2699, "close_time": 1689159599999}, {"open_time": 1689159600000, "open": 1887.36, "high": 1890.96, "low": 1886.07, "close": 1889.79, "volume": 16.4408, "close_time": 1689163199999}, {"open_time": 1689163200000, "open": 1890.71, "high": 1899.24, "low": 1882.06, "close": 1885.62, "volume": 73.353, "close_time": 1689166799999}, {"open_time": 1689166800000, "open": 1887.29, "high": 1893.58, "low": 1878.88, "close": 1886.76, "volume": 51.6442, "close_time": 1689170399999}, {"open_time": 1689170400000, "open": 1887.31, "high": 1898.87, "low": 1886.84, "close": 1894.79, "volume": 54.0586, "close_time": 1689173999999}, {"open_time": 1689174000000, "open": 1892.71, "high": 1901.14, "low": 1881.35, "close": 1881.35, "volume": 89.1303, "close_time": 1689177599999}, {"open_time": 1689177600000, "open": 1882.37, "high": 1885.14, "low": 1879.24, "close": 1885.14, "volume": 28.6353, "close_time": 1689181199999}, {"open_time": 1689181200000, "open": 1885.23, "high": 1890.96, "low": 1884.03, "close": 1887.56, "volume": 30.4538, "close_time": 1689184799999}, {"open_time": 1689184800000, "open": 1887.35, "high": 1890.74, "low": 1885.36, "close": 1886.63, "volume": 11.5595, "close_time": 1689188399999}, {"open_time": 1689188400000, "open": 1887.48, "high": 1888.12, "low": 1866.72, "close": 1869.42, "volume": 133.2242, "close_time": 1689191999999}, {"open_time": 1689192000000, "open": 1868.84, "high": 1872.92, "low": 1868.1, "close": 1872.09, "volume": 19.8728, "close_time": 1689195599999}, {"open_time": 1689195600000, "open": 1871.92, "high": 1871.92, "low": 1865.0, "close": 1870.24, "volume": 13.5919, "close_time": 1689199199999}, {"open_time": 1689199200000, "open": 1869.98, "high": 1871.54, "low": 1868.6, "close": 1868.9, "volume": 8.8496, "close_time": 1689202799999}, {"open_time": 1689202800000, "open": 1871.19, "high": 1872.64, "low": 1869.03, "close": 1871.97, "volume": 17.0897, "close_time": 1689206399999}, {"open_time": 1689206400000, "open": 1872.31, "high": 1875.0, "low": 1870.5, "close": 1872.31, "volume": 16.1014, "close_time": 1689209999999}, {"open_time": 1689210000000, "open": 1872.28, "high": 1874.14, "low": 1869.08, "close": 1872.06, "volume": 28.8369, "close_time": 1689213599999}, {"open_time": 1689213600000, "open": 1872.06, "high": 1874.32, "low": 1868.57, "close": 1870.32, "volume": 7.7429, "close_time": 1689217199999}, {"open_time": 1689217200000, "open": 1868.98, "high": 1871.5, "low": 1866.08, "close": 1868.07, "volume": 9.8362, "close_time": 1689220799999}, {"open_time": 1689220800000, "open": 1868.07, "high": 1869.35, "low": 1864.06, "close": 1864.72, "volume": 14.5755, "close_time": 1689224399999}, {"open_time": 1689224400000, "open": 1865.03, "high": 1869.06, "low": 1863.28, "close": 1869.06, "volume": 16.2393, "close_time": 1689227999999}, {"open_time": 1689228000000, "open": 1867.65, "high": 1874.19, "low": 1867.65, "close": 1873.66, "volume": 16.8224, "close_time": 1689231599999}, {"open_time": 1689231600000, "open": 1872.15, "high": 1875.0, "low": 1871.26, "close": 1872.55, "volume": 21.8359, "close_time": 1689235199999}, {"open_time": 1689235200000, "open": 1871.74, "high": 1874.62, "low": 1870.14, "close": 1874.62, "volume": 5.5333, "close_time": 1689238799999}, {"open_time": 1689238800000, "open": 1873.32, "high": 1883.47, "low": 1873.31, "close": 1883.44, "volume": 13.9552, "close_time": 1689242399999}, {"open_time": 1689242400000, "open": 1883.5, "high": 1884.35, "low": 1880.18, "close": 1881.43, "volume": 18.4596, "close_time": 1689245999999}, {"open_time": 1689246000000, "open": 1882.88, "high": 1885.05, "low": 1882.23, "close": 1883.49, "volume": 10.0787, "close_time": 1689249599999}, {"open_time": 1689249600000, "open": 1884.08, "high": 1885.24, "low": 1876.96, "close": 1880.67, "volume": 17.8108, "close_time": 1689253199999}, {"open_time": 1689253200000, "open": 1881.57, "high": 1887.41, "low": 1879.54, "close": 1887.41, "volume": 25.5742, "close_time": 1689256799999}, {"open_time": 1689256800000, "open": 1887.57, "high": 1887.57, "low": 1878.29, "close": 1882.62, "volume": 25.2929, "close_time": 1689260399999}, {"open_time": 1689260400000, "open": 1881.74, "high": 1941.87, "low": 1881.07, "close": 1931.54, "volume": 272.4338, "close_time": 1689263999999}, {"open_time": 1689264000000, "open": 1931.53, "high": 1963.56, "low": 1930.03, "close": 1963.46, "volume": 306.6669, "close_time": 1689267599999}, {"open_time": 1689267600000, "open": 1963.18, "high": 1995.49, "low": 1954.83, "close": 1989.76, "volume": 249.5513, "close_time": 1689271199999}, {"open_time": 1689271200000, "open": 1989.75, "high": 2012.71, "low": 1978.0, "close": 1981.04, "volume": 203.415, "close_time": 1689274799999}, {"open_time": 1689274800000, "open": 1981.04, "high": 2003.0, "low": 1981.04, "close": 1995.71, "volume": 98.1849, "close_time": 1689278399999}, {"open_time": 1689278400000, "open": 1993.54, "high": 1998.33, "low": 1982.62, "close": 1984.18, "volume": 121.6278, "close_time": 1689281999999}, {"open_time": 1689282000000, "open": 1984.73, "high": 1985.07, "low": 1972.08, "close": 1981.86, "volume": 138.1879, "close_time": 1689285599999}, {"open_time": 1689285600000, "open": 1983.36, "high": 1991.83, "low": 1981.86, "close": 1990.38, "volume": 55.758, "close_time": 1689289199999}, {"open_time": 1689289200000, "open": 1990.38, "high": 2004.58, "low": 1990.37, "close": 2000.52, "volume": 60.6724, "close_time": 1689292799999}, {"open_time": 1689292800000, "open": 2002.96, "high": 2023.02, "low": 2000.55, "close": 2020.13, "volume": 171.0345, "close_time": 1689296399999}, {"open_time": 1689296400000, "open": 2022.18, "high": 2024.41, "low": 2009.51, "close": 2009.98, "volume": 36.3585, "close_time": 1689299999999}, {"open_time": 1689300000000, "open": 2012.76, "high": 2013.96, "low": 2004.85, "close": 2010.99, "volume": 144.1664, "close_time": 1689303599999}, {"open_time": 1689303600000, "open": 2010.99, "high": 2012.3, "low": 1998.98, "close": 2004.51, "volume": 121.6584, "close_time": 1689307199999}, {"open_time": 1689307200000, "open": 2002.96, "high": 2009.19, "low": 1999.98, "close": 2009.18, "volume": 98.895, "close_time": 1689310799999}, {"open_time": 1689310800000, "open": 2009.18, "high": 2009.18, "low": 2002.18, "close": 2008.94, "volume": 36.4748, "close_time": 1689314399999}, {"open_time": 1689314400000, "open": 2007.16, "high": 2009.51, "low": 2004.36, "close": 2004.36, "volume": 22.7287, "close_time": 1689317999999}, {"open_time": 1689318000000, "open": 2004.83, "high": 2004.84, "low": 1987.93, "close": 1992.8, "volume": 81.9171, "close_time": 1689321599999}, {"open_time": 1689321600000, "open": 1991.02, "high": 2002.66, "low": 1990.36, "close": 1998.88, "volume": 16.8785, "close_time": 1689325199999}, {"open_time": 1689325200000, "open": 2000.79, "high": 2000.8, "low": 1994.09, "close": 1996.18, "volume": 35.4814, "close_time": 1689328799999}, {"open_time": 1689328800000, "open": 1998.48, "high": 1998.48, "low": 1984.69, "close": 1987.64, "volume": 42.699, "close_time": 1689332399999}, {"open_time": 1689332400000, "open": 1990.21, "high": 1993.66, "low": 1987.23, "close": 1993.0, "volume": 51.7472, "close_time": 1689335999999}, {"open_time": 1689336000000, "open": 1990.95, "high": 1995.64, "low": 1985.17, "close": 1987.7, "volume": 61.0754, "close_time": 1689339599999}, {"open_time": 1689339600000, "open": 1987.56, "high": 2000.0, "low": 1984.8, "close": 1997.36, "volume": 76.2054, "close_time": 1689343199999}, {"open_time": 1689343200000, "open": 1997.36, "high": 1998.48, "low": 1987.47, "close": 1998.12, "volume": 96.9922, "close_time": 1689346799999}, {"open_time": 1689346800000, "open": 1998.12, "high": 2000.0, "low": 1991.95, "close": 1999.79, "volume": 77.1237, "close_time": 1689350399999}, {"open_time": 1689350400000, "open": 1999.79, "high": 2000.97, "low": 1987.0, "close": 1991.23, "volume": 102.4069, "close_time": 1689353999999}, {"open_time": 1689354000000, "open": 1991.22, "high": 1991.22, "low": 1960.96, "close": 1960.96, "volume": 215.4848, "close_time": 1689357599999}, {"open_time": 1689357600000, "open": 1962.56, "high": 1964.99, "low": 1914.35, "close": 1916.0, "volume": 365.6395, "close_time": 1689361199999}, {"open_time": 1689361200000, "open": 1916.0, "high": 1925.0, "low": 1899.38, "close": 1911.97, "volume": 231.6924, "close_time": 1689364799999}, {"open_time": 1689364800000, "open": 1911.96, "high": 1918.69, "low": 1900.56, "close": 1916.0, "volume": 162.6134, "close_time": 1689368399999}, {"open_time": 1689368400000, "open": 1914.8, "high": 1928.26, "low": 1914.76, "close": 1928.26, "volume": 71.2134, "close_time": 1689371999999}, {"open_time": 1689372000000, "open": 1928.25, "high": 1929.21, "low": 1922.17, "close": 1928.0, "volume": 103.6142, "close_time": 1689375599999}, {"open_time": 1689375600000, "open": 1928.01, "high": 1937.73, "low": 1925.96, "close": 1935.77, "volume": 86.679, "close_time": 1689379199999}, {"open_time": 1689379200000, "open": 1937.72, "high": 1938.89, "low": 1928.77, "close": 1932.13, "volume": 36.6431, "close_time": 1689382799999}, {"open_time": 1689382800000, "open": 1932.13, "high": 1935.85, "low": 1927.41, "close": 1929.99, "volume": 96.3814, "close_time": 1689386399999}, {"open_time": 1689386400000, "open": 1929.98, "high": 1932.55, "low": 1925.71, "close": 1929.29, "volume": 26.428, "close_time": 1689389999999}, {"open_time": 1689390000000, "open": 1929.3, "high": 1932.12, "low": 1926.67, "close": 1928.78, "volume": 19.629, "close_time": 1689393599999}, {"open_time": 1689393600000, "open": 1930.53, "high": 1933.6, "low": 1928.77, "close": 1932.95, "volume": 19.8523, "close_time": 1689397199999}, {"open_time": 1689397200000, "open": 1931.4, "high": 1932.96, "low": 1926.56, "close": 1926.99, "volume": 11.9728, "close_time": 1689400799999}, {"open_time": 1689400800000, "open": 1928.58, "high": 1932.77, "low": 1926.63, "close": 1932.77, "volume": 12.8356, "close_time": 1689404399999}, {"open_time": 1689404400000, "open": 1932.77, "high": 1942.83, "low": 1930.81, "close": 1940.89, "volume": 12.3428, "close_time": 1689407999999}, {"open_time": 1689408000000, "open": 1942.76, "high": 1942.76, "low": 1937.16, "close": 1939.91, "volume": 19.4902, "close_time": 1689411599999}, {"open_time": 1689411600000, "open": 1938.56, "high": 1941.69, "low": 1937.76, "close": 1939.96, "volume": 10.8807, "close_time": 1689415199999}, {"open_time": 1689415200000, "open": 1940.54, "high": 1945.12, "low": 1940.54, "close": 1941.38, "volume": 31.0287, "close_time": 1689418799999}, {"open_time": 1689418800000, "open": 1943.07, "high": 1943.07, "low": 1937.75, "close": 1937.79, "volume": 12.3358, "close_time": 1689422399999}, {"open_time": 1689422400000, "open": 1939.68, "high": 1941.15, "low": 1937.82, "close": 1940.15, "volume": 4.4996, "close_time": 1689425999999}, {"open_time": 1689426000000, "open": 1938.65, "high": 1939.81, "low": 1931.4, "close": 1937.12, "volume": 24.2051, "close_time": 1689429599999}, {"open_time": 1689429600000, "open": 1937.08, "high": 1937.31, "low": 1931.56, "close": 1932.95, "volume": 11.3519, "close_time": 1689433199999}, {"open_time": 1689433200000, "open": 1932.79, "high": 1936.0, "low": 1928.0, "close": 1935.99, "volume": 48.321, "close_time": 1689436799999}, {"open_time": 1689436800000, "open": 1935.99, "high": 1935.99, "low": 1930.18, "close": 1930.18, "volume": 31.3665, "close_time": 1689440399999}, {"open_time": 1689440400000, "open": 1931.99, "high": 1932.96, "low": 1929.3, "close": 1929.67, "volume": 13.5925, "close_time": 1689443999999}, {"open_time": 1689444000000, "open": 1929.67, "high": 1938.38, "low": 1929.67, "close": 1934.23, "volume": 12.9785, "close_time": 1689447599999}, {"open_time": 1689447600000, "open": 1935.0, "high": 1937.81, "low": 1933.51, "close": 1933.51, "volume": 12.6427, "close_time": 1689451199999}, {"open_time": 1689451200000, "open": 1933.51, "high": 1934.54, "low": 1929.3, "close": 1929.3, "volume": 17.3989, "close_time": 1689454799999}, {"open_time": 1689454800000, "open": 1929.31, "high": 1930.98, "low": 1926.6, "close": 1930.93, "volume": 14.91, "close_time": 1689458399999}, {"open_time": 1689458400000, "open": 1930.93, "high": 1930.97, "low": 1926.03, "close": 1928.74, "volume": 9.7735, "close_time": 1689461999999}, {"open_time": 1689462000000, "open": 1927.18, "high": 1931.4, "low": 1926.37, "close": 1931.4, "volume": 8.3615, "close_time": 1689465599999}, {"open_time": 1689465600000, "open": 1931.4, "high": 1935.11, "low": 1929.95, "close": 1934.88, "volume": 53.1784, "close_time": 1689469199999}, {"open_time": 1689469200000, "open": 1934.86, "high": 1937.16, "low": 1932.93, "close": 1934.66, "volume": 13.4916, "close_time": 1689472799999}, {"open_time": 1689472800000, "open": 1934.58, "high": 1935.41, "low": 1915.11, "close": 1929.89, "volume": 100.6755, "close_time": 1689476399999}, {"open_time": 1689476400000, "open": 1928.74, "high": 1928.91, "low": 1923.28, "close": 1923.98, "volume": 20.1412, "close_time": 1689479999999}, {"open_time": 1689480000000, "open": 1923.87, "high": 1926.75, "low": 1922.47, "close": 1925.82, "volume": 8.8937, "close_time": 1689483599999}, {"open_time": 1689483600000, "open": 1924.37, "high": 1928.76, "low": 1923.74, "close": 1925.97, "volume": 8.3676, "close_time": 1689487199999}, {"open_time": 1689487200000, "open": 1925.93, "high": 1929.87, "low": 1921.65, "close": 1927.66, "volume": 17.276, "close_time": 1689490799999}, {"open_time": 1689490800000, "open": 1927.57, "high": 1932.9, "low": 1927.19, "close": 1927.19, "volume": 6.521, "close_time": 1689494399999}, {"open_time": 1689494400000, "open": 1927.59, "high": 1928.7, "low": 1925.82, "close": 1928.48, "volume": 2.8347, "close_time": 1689497999999}, {"open_time": 1689498000000, "open": 1927.35, "high": 1930.33, "low": 1927.34, "close": 1928.98, "volume": 5.3497, "close_time": 1689501599999}, {"open_time": 1689501600000, "open": 1930.57, "high": 1935.39, "low": 1927.81, "close": 1931.4, "volume": 5.1204, "close_time": 1689505199999}, {"open_time": 1689505200000, "open": 1930.19, "high": 1932.96, "low": 1927.93, "close": 1932.96, "volume": 0.4563, "close_time": 1689508799999}, {"open_time": 1689508800000, "open": 1933.51, "high": 1935.39, "low": 1930.47, "close": 1932.18, "volume": 3.6436, "close_time": 1689512399999}, {"open_time": 1689512400000, "open": 1932.7, "high": 1933.46, "low": 1929.48, "close": 1931.37, "volume": 13.3633, "close_time": 1689515999999}, {"open_time": 1689516000000, "open": 1931.26, "high": 1942.86, "low": 1929.53, "close": 1940.54, "volume": 41.3368, "close_time": 1689519599999}, {"open_time": 1689519600000, "open": 1938.84, "high": 1941.33, "low": 1935.62, "close": 1937.57, "volume": 13.5804, "close_time": 1689523199999}, {"open_time": 1689523200000, "open": 1937.54, "high": 1937.54, "low": 1933.94, "close": 1936.71, "volume": 43.7458, "close_time": 1689526799999}, {"open_time": 1689526800000, "open": 1935.35, "high": 1938.44, "low": 1935.0, "close": 1936.97, "volume": 19.0381, "close_time": 1689530399999}, {"open_time": 1689530400000, "open": 1937.73, "high": 1937.83, "low": 1930.0, "close": 1931.05, "volume": 42.0182, "close_time": 1689533999999}, {"open_time": 1689534000000, "open": 1931.47, "high": 1933.74, "low": 1925.88, "close": 1928.54, "volume": 34.2979, "close_time": 1689537599999}, {"open_time": 1689537600000, "open": 1927.52, "high": 1931.4, "low": 1926.2, "close": 1927.92, "volume": 23.0682, "close_time": 1689541199999}, {"open_time": 1689541200000, "open": 1929.3, "high": 1931.63, "low": 1927.93, "close": 1930.09, "volume": 38.4634, "close_time": 1689544799999}, {"open_time": 1689544800000, "open": 1929.78, "high": 1936.82, "low": 1929.78, "close": 1933.05, "volume": 19.932, "close_time": 1689548399999}, {"open_time": 1689548400000, "open": 1932.96, "high": 1934.16, "low": 1917.48, "close": 1920.96, "volume": 46.7732, "close_time": 1689551999999}, {"open_time": 1689552000000, "open": 1920.97, "high": 1928.76, "low": 1917.09, "close": 1921.16, "volume": 28.2514, "close_time": 1689555599999}, {"open_time": 1689555600000, "open": 1920.36, "high": 1927.93, "low": 1917.82, "close": 1923.74, "volume": 39.4671, "close_time": 1689559199999}, {"open_time": 1689559200000, "open": 1925.47, "high": 1928.85, "low": 1923.15, "close": 1927.11, "volume": 13.9959, "close_time": 1689562799999}, {"open_time": 1689562800000, "open": 1925.83, "high": 1931.51, "low": 1923.98, "close": 1929.43, "volume": 49.6986, "close_time": 1689566399999}, {"open_time": 1689566400000, "open": 1929.61, "high": 1933.5, "low": 1929.24, "close": 1931.19, "volume": 14.6625, "close_time": 1689569999999}, {"open_time": 1689570000000, "open": 1932.13, "high": 1935.38, "low": 1930.03, "close": 1930.03, "volume": 8.0648, "close_time": 1689573599999}, {"open_time": 1689573600000, "open": 1931.5, "high": 1932.64, "low": 1927.19, "close": 1929.5, "volume": 2.9507, "close_time": 1689577199999}, {"open_time": 1689577200000, "open": 1931.0, "high": 1932.13, "low": 1927.78, "close": 1927.83, "volume": 5.3689, "close_time": 1689580799999}, {"open_time": 1689580800000, "open": 1929.16, "high": 1931.0, "low": 1925.71, "close": 1926.14, "volume": 5.4517, "close_time": 1689584399999}, {"open_time": 1689584400000, "open": 1926.52, "high": 1926.83, "low": 1912.84, "close": 1916.74, "volume": 31.6054, "close_time": 1689587999999}, {"open_time": 1689588000000, "open": 1914.76, "high": 1916.21, "low": 1893.47, "close": 1909.01, "volume": 90.4527, "close_time": 1689591599999}, {"open_time": 1689591600000, "open": 1909.79, "high": 1918.09, "low": 1909.79, "close": 1910.45, "volume": 19.3594, "close_time": 1689595199999}, {"open_time": 1689595200000, "open": 1910.45, "high": 1913.06, "low": 1899.79, "close": 1911.73, "volume": 35.2743, "close_time": 1689598799999}, {"open_time": 1689598800000, "open": 1911.96, "high": 1917.32, "low": 1908.83, "close": 1914.87, "volume": 30.9088, "close_time": 1689602399999}, {"open_time": 1689602400000, "open": 1914.94, "high": 1916.21, "low": 1910.45, "close": 1914.08, "volume": 29.5892, "close_time": 1689605999999}, {"open_time": 1689606000000, "open": 1912.7, "high": 1912.7, "low": 1903.43, "close": 1909.85, "volume": 44.924, "close_time": 1689609599999}, {"open_time": 1689609600000, "open": 1909.61, "high": 1912.79, "low": 1899.36, "close": 1904.53, "volume": 65.2877, "close_time": 1689613199999}, {"open_time": 1689613200000, "open": 1904.95, "high": 1906.8, "low": 1891.77, "close": 1896.56, "volume": 103.2693, "close_time": 1689616799999}, {"open_time": 1689616800000, "open": 1897.64, "high": 1897.72, "low": 1874.17, "close": 1883.55, "volume": 140.5335, "close_time": 1689620399999}, {"open_time": 1689620400000, "open": 1884.68, "high": 1889.56, "low": 1879.85, "close": 1888.16, "volume": 73.3482, "close_time": 1689623999999}, {"open_time": 1689624000000, "open": 1886.76, "high": 1896.56, "low": 1885.37, "close": 1889.81, "volume": 46.1549, "close_time": 1689627599999}, {"open_time": 1689627600000, "open": 1891.19, "high": 1918.96, "low": 1889.75, "close": 1916.71, "volume": 79.684, "close_time": 1689631199999}, {"open_time": 1689631200000, "open": 1917.15, "high": 1918.95, "low": 1909.16, "close": 1910.18, "volume": 117.521, "close_time": 1689634799999}, {"open_time": 1689634800000, "open": 1910.54, "high": 1913.4, "low": 1907.09, "close": 1912.29, "volume": 32.1435, "close_time": 1689638399999}, {"open_time": 1689638400000, "open": 1912.71, "high": 1917.96, "low": 1910.45, "close": 1912.64, "volume": 37.2381, "close_time": 1689641999999}, {"open_time": 1689642000000, "open": 1912.66, "high": 1916.07, "low": 1910.66, "close": 1916.07, "volume": 19.9954, "close_time": 1689645599999}, {"open_time": 1689645600000, "open": 1914.97, "high": 1915.85, "low": 1906.62, "close": 1906.64, "volume": 21.3936, "close_time": 1689649199999}, {"open_time": 1689649200000, "open": 1906.5, "high": 1911.24, "low": 1906.5, "close": 1908.28, "volume": 33.5626, "close_time": 1689652799999}, {"open_time": 1689652800000, "open": 1908.28, "high": 1910.56, "low": 1906.5, "close": 1908.54, "volume": 6.4975, "close_time": 1689656399999}, {"open_time": 1689656400000, "open": 1910.13, "high": 1910.13, "low": 1903.36, "close": 1903.36, "volume": 13.6305, "close_time": 1689659999999}, {"open_time": 1689660000000, "open": 1904.61, "high": 1908.06, "low": 1894.2, "close": 1898.96, "volume": 42.1388, "close_time": 1689663599999}, {"open_time": 1689663600000, "open": 1898.96, "high": 1902.95, "low": 1897.82, "close": 1899.41, "volume": 7.3747, "close_time": 1689667199999}, {"open_time": 1689667200000, "open": 1897.96, "high": 1906.8, "low": 1893.57, "close": 1901.11, "volume": 25.1619, "close_time": 1689670799999}, {"open_time": 1689670800000, "open": 1901.67, "high": 1903.37, "low": 1897.51, "close": 1898.63, "volume": 14.69, "close_time": 1689674399999}, {"open_time": 1689674400000, "open": 1898.79, "high": 1905.24, "low": 1896.75, "close": 1903.64, "volume": 10.0923, "close_time": 1689677999999}, {"open_time": 1689678000000, "open": 1904.38, "high": 1908.05, "low": 1891.38, "close": 1894.65, "volume": 35.3345, "close_time": 1689681599999}, {"open_time": 1689681600000, "open": 1894.65, "high": 1895.91, "low": 1885.3, "close": 1891.57, "volume": 65.2921, "close_time": 1689685199999}, {"open_time": 1689685200000, "open": 1892.6, "high": 1896.66, "low": 1886.76, "close": 1893.1, "volume": 34.068, "close_time": 1689688799999}, {"open_time": 1689688800000, "open": 1893.76, "high": 1902.95, "low": 1890.77, "close": 1900.05, "volume": 57.9757, "close_time": 1689692399999}, {"open_time": 1689692400000, "open": 1900.05, "high": 1900.05, "low": 1892.63, "close": 1897.99, "volume": 36.0476, "close_time": 1689695999999}, {"open_time": 1689696000000, "open": 1897.54, "high": 1900.13, "low": 1878.89, "close": 1884.57, "volume": 211.6976, "close_time": 1689699599999}, {"open_time": 1689699600000, "open": 1885.59, "high": 1891.29, "low": 1883.57, "close": 1890.79, "volume": 49.6806, "close_time": 1689703199999}, {"open_time": 1689703200000, "open": 1891.77, "high": 1902.56, "low": 1889.48, "close": 1901.85, "volume": 52.067, "close_time": 1689706799999}, {"open_time": 1689706800000, "open": 1901.82, "high": 1902.63, "low": 1889.62, "close": 1890.76, "volume": 56.8713, "close_time": 1689710399999}, {"open_time": 1689710400000, "open": 1891.65, "high": 1896.75, "low": 1888.94, "close": 1894.58, "volume": 36.7437, "close_time": 1689713999999}, {"open_time": 1689714000000, "open": 1895.22, "high": 1899.99, "low": 1891.85, "close": 1897.38, "volume": 65.533, "close_time": 1689717599999}, {"open_time": 1689717600000, "open": 1897.91, "high": 1901.36, "low": 1895.92, "close": 1900.81, "volume": 29.5125, "close_time": 1689721199999}, {"open_time": 1689721200000, "open": 1901.36, "high": 1901.7, "low": 1893.36, "close": 1896.7, "volume": 57.1042, "close_time": 1689724799999}, {"open_time": 1689724800000, "open": 1898.4, "high": 1911.44, "low": 1895.79, "close": 1909.57, "volume": 71.3214, "close_time": 1689728399999}, {"open_time": 1689728400000, "open": 1911.29, "high": 1912.7, "low": 1904.64, "close": 1910.2, "volume": 32.2439, "close_time": 1689731999999}, {"open_time": 1689732000000, "open": 1910.15, "high": 1911.28, "low": 1906.1, "close": 1908.94, "volume": 31.4232, "close_time": 1689735599999}, {"open_time": 1689735600000, "open": 1910.55, "high": 1914.12, "low": 1910.02, "close": 1912.53, "volume": 16.565, "close_time": 1689739199999}, {"open_time": 1689739200000, "open": 1912.52, "high": 1916.74, "low": 1911.8, "close": 1911.92, "volume": 64.8233, "close_time": 1689742799999}, {"open_time": 1689742800000, "open": 1911.92, "high": 1915.91, "low": 1911.29, "close": 1914.7, "volume": 13.5172, "close_time": 1689746399999}, {"open_time": 1689746400000, "open": 1915.4, "high": 1915.4, "low": 1909.0, "close": 1910.42, "volume": 32.241, "close_time": 1689749999999}, {"open_time": 1689750000000, "open": 1910.05, "high": 1911.82, "low": 1906.51, "close": 1908.62, "volume": 13.3126, "close_time": 1689753599999}, {"open_time": 1689753600000, "open": 1909.11, "high": 1909.24, "low": 1904.2, "close": 1904.59, "volume": 14.055, "close_time": 1689757199999}, {"open_time": 1689757200000, "open": 1905.79, "high": 1912.0, "low": 1902.86, "close": 1910.88, "volume": 16.8942, "close_time": 1689760799999}, {"open_time": 1689760800000, "open": 1910.88, "high": 1911.45, "low": 1907.08, "close": 1909.45, "volume": 38.7273, "close_time": 1689764399999}, {"open_time": 1689764400000, "open": 1908.58, "high": 1910.42, "low": 1907.15, "close": 1910.42, "volume": 18.9589, "close_time": 1689767999999}, {"open_time": 1689768000000, "open": 1908.55, "high": 1911.22, "low": 1903.56, "close": 1907.0, "volume": 17.1765, "close_time": 1689771599999}, {"open_time": 1689771600000, "open": 1907.52, "high": 1921.76, "low": 1902.22, "close": 1911.1, "volume": 65.305, "close_time": 1689775199999}, {"open_time": 1689775200000, "open": 1911.33, "high": 1911.96, "low": 1897.14, "close": 1899.55, "volume": 65.3706, "close_time": 1689778799999}, {"open_time": 1689778800000, "open": 1899.4, "high": 1908.55, "low": 1894.93, "close": 1906.68, "volume": 100.7133, "close_time": 1689782399999}, {"open_time": 1689782400000, "open": 1907.26, "high": 1908.55, "low": 1899.51, "close": 1901.52, "volume": 76.2491, "close_time": 1689785999999}, {"open_time": 1689786000000, "open": 1902.09, "high": 1916.71, "low": 1901.34, "close": 1908.82, "volume": 47.8332, "close_time": 1689789599999}, {"open_time": 1689789600000, "open": 1908.82, "high": 1912.57, "low": 1904.21, "close": 1911.34, "volume": 34.717, "close_time": 1689793199999}, {"open_time": 1689793200000, "open": 1912.64, "high": 1915.34, "low": 1908.38, "close": 1908.62, "volume": 24.32, "close_time": 1689796799999}, {"open_time": 1689796800000, "open": 1908.66, "high": 1909.17, "low": 1897.99, "close": 1898.88, "volume": 52.2515, "close_time": 1689800399999}, {"open_time": 1689800400000, "open": 1898.8, "high": 1898.88, "low": 1883.09, "close": 1893.85, "volume": 128.6913, "close_time": 1689803999999}, {"open_time": 1689804000000, "open": 1892.9, "high": 1894.21, "low": 1885.61, "close": 1887.77, "volume": 63.3558, "close_time": 1689807599999}, {"open_time": 1689807600000, "open": 1887.76, "high": 1891.78, "low": 1885.0, "close": 1889.11, "volume": 28.4756, "close_time": 1689811199999}, {"open_time": 1689811200000, "open": 1889.11, "high": 1892.63, "low": 1883.16, "close": 1892.29, "volume": 79.1177, "close_time": 1689814799999}, {"open_time": 1689814800000, "open": 1892.63, "high": 1894.77, "low": 1889.73, "close": 1892.53, "volume": 19.446, "close_time": 1689818399999}, {"open_time": 1689818400000, "open": 1891.05, "high": 1897.0, "low": 1891.05, "close": 1893.64, "volume": 29.0089, "close_time": 1689821999999}, {"open_time": 1689822000000, "open": 1893.64, "high": 1895.58, "low": 1891.73, "close": 1894.64, "volume": 36.0939, "close_time": 1689825599999}, {"open_time": 1689825600000, "open": 1894.6, "high": 1896.75, "low": 1892.65, "close": 1895.78, "volume": 29.5203, "close_time": 1689829199999}, {"open_time": 1689829200000, "open": 1894.23, "high": 1905.43, "low": 1892.44, "close": 1905.43, "volume": 51.862, "close_time": 1689832799999}, {"open_time": 1689832800000, "open": 1905.43, "high": 1906.01, "low": 1900.88, "close": 1905.45, "volume": 15.063, "close_time": 1689836399999}, {"open_time": 1689836400000, "open": 1905.88, "high": 1914.34, "low": 1903.13, "close": 1912.03, "volume": 35.1324, "close_time": 1689839999999}, {"open_time": 1689840000000, "open": 1912.75, "high": 1917.3, "low": 1911.51, "close": 1913.8, "volume": 72.2773, "close_time": 1689843599999}, {"open_time": 1689843600000, "open": 1915.55, "high": 1921.0, "low": 1912.13, "close": 1919.57, "volume": 41.5182, "close_time": 1689847199999}, {"open_time": 1689847200000, "open": 1918.96, "high": 1928.51, "low": 1918.14, "close": 1920.79, "volume": 84.1474, "close_time": 1689850799999}, {"open_time": 1689850800000, "open": 1920.6, "high": 1922.56, "low": 1917.97, "close": 1922.56, "volume": 14.5922, "close_time": 1689854399999}, {"open_time": 1689854400000, "open": 1922.51, "high": 1923.16, "low": 1916.16, "close": 1917.55, "volume": 22.6115, "close_time": 1689857999999}, {"open_time": 1689858000000, "open": 1917.48, "high": 1921.96, "low": 1913.01, "close": 1918.53, "volume": 26.779, "close_time": 1689861599999}, {"open_time": 1689861600000, "open": 1917.56, "high": 1918.8, "low": 1885.0, "close": 1891.46, "volume": 129.2006, "close_time": 1689865199999}, {"open_time": 1689865200000, "open": 1889.87, "high": 1896.06, "low": 1885.33, "close": 1888.53, "volume": 78.773, "close_time": 1689868799999}, {"open_time": 1689868800000, "open": 1887.61, "high": 1891.8, "low": 1878.66, "close": 1885.34, "volume": 74.3257, "close_time": 1689872399999}, {"open_time": 1689872400000, "open": 1885.2, "high": 1893.85, "low": 1884.01, "close": 1890.12, "volume": 60.1015, "close_time": 1689875999999}, {"open_time": 1689876000000, "open": 1889.72, "high": 1890.78, "low": 1881.49, "close": 1884.33, "volume": 58.7074, "close_time": 1689879599999}, {"open_time": 1689879600000, "open": 1885.32, "high": 1889.1, "low": 1882.94, "close": 1887.67, "volume": 29.3662, "close_time": 1689883199999}, {"open_time": 1689883200000, "open": 1888.16, "high": 1889.11, "low": 1882.14, "close": 1888.94, "volume": 80.4451, "close_time": 1689886799999}, {"open_time": 1689886800000, "open": 1888.92, "high": 1897.74, "low": 1887.6, "close": 1896.9, "volume": 28.6109, "close_time": 1689890399999}, {"open_time": 1689890400000, "open": 1897.9, "high": 1898.68, "low": 1892.71, "close": 1894.85, "volume": 64.0948, "close_time": 1689893999999}, {"open_time": 1689894000000, "open": 1894.74, "high": 1894.93, "low": 1890.08, "close": 1890.19, "volume": 24.9752, "close_time": 1689897599999}, {"open_time": 1689897600000, "open": 1890.38, "high": 1893.53, "low": 1885.92, "close": 1890.68, "volume": 30.6329, "close_time": 1689901199999}, {"open_time": 1689901200000, "open": 1889.56, "high": 1897.25, "low": 1886.79, "close": 1896.2, "volume": 24.3744, "close_time": 1689904799999}, {"open_time": 1689904800000, "open": 1896.75, "high": 1901.41, "low": 1894.15, "close": 1898.95, "volume": 25.8771, "close_time": 1689908399999}, {"open_time": 1689908400000, "open": 1897.73, "high": 1900.76, "low": 1895.19, "close": 1897.78, "volume": 17.8132, "close_time": 1689911999999}, {"open_time": 1689912000000, "open": 1897.51, "high": 1897.83, "low": 1894.47, "close": 1895.04, "volume": 46.6305, "close_time": 1689915599999}, {"open_time": 1689915600000, "open": 1896.2, "high": 1896.4, "low": 1890.9, "close": 1892.55, "volume": 12.7848, "close_time": 1689919199999}, {"open_time": 1689919200000, "open": 1893.16, "high": 1894.68, "low": 1891.48, "close": 1892.43, "volume": 13.291, "close_time": 1689922799999}, {"open_time": 1689922800000, "open": 1893.79, "high": 1894.47, "low": 1888.0, "close": 1888.64, "volume": 8.8559, "close_time": 1689926399999}, {"open_time": 1689926400000, "open": 1888.78, "high": 1893.15, "low": 1888.7, "close": 1891.43, "volume": 12.2291, "close_time": 1689929999999}, {"open_time": 1689930000000, "open": 1892.74, "high": 1894.35, "low": 1884.51, "close": 1886.36, "volume": 9.0898, "close_time": 1689933599999}, {"open_time": 1689933600000, "open": 1886.28, "high": 1889.72, "low": 1884.8, "close": 1888.18, "volume": 11.1356, "close_time": 1689937199999}, {"open_time": 1689937200000, "open": 1889.42, "high": 1889.72, "low": 1885.28, "close": 1889.72, "volume": 9.7197, "close_time": 1689940799999}, {"open_time": 1689940800000, "open": 1888.34, "high": 1896.11, "low": 1888.33, "close": 1893.85, "volume": 44.2472, "close_time": 1689944399999}, {"open_time": 1689944400000, "open": 1893.93, "high": 1896.17, "low": 1888.44, "close": 1888.44, "volume": 17.1132, "close_time": 1689947999999}, {"open_time": 1689948000000, "open": 1888.16, "high": 1893.99, "low": 1886.47, "close": 1892.83, "volume": 15.6035, "close_time": 1689951599999}, {"open_time": 1689951600000, "open": 1893.76, "high": 1895.68, "low": 1890.4, "close": 1892.39, "volume": 16.6559, "close_time": 1689955199999}, {"open_time": 1689955200000, "open": 1890.96, "high": 1892.36, "low": 1888.62, "close": 1888.77, "volume": 48.6295, "close_time": 1689958799999}, {"open_time": 1689958800000, "open": 1889.31, "high": 1898.04, "low": 1888.65, "close": 1897.98, "volume": 69.5531, "close_time": 1689962399999}, {"open_time": 1689962400000, "open": 1898.59, "high": 1904.9, "low": 1897.55, "close": 1900.23, "volume": 241.3954, "close_time": 1689965999999}, {"open_time": 1689966000000, "open": 1900.19, "high": 1900.19, "low": 1886.0, "close": 1896.0, "volume": 37.9507, "close_time": 1689969599999}, {"open_time": 1689969600000, "open": 1895.16, "high": 1895.51, "low": 1891.65, "close": 1895.16, "volume": 12.5789, "close_time": 1689973199999}, {"open_time": 1689973200000, "open": 1895.7, "high": 1896.11, "low": 1891.8, "close": 1894.09, "volume": 13.9065, "close_time": 1689976799999}, {"open_time": 1689976800000, "open": 1895.65, "high": 1896.04, "low": 1892.68, "close": 1892.68, "volume": 14.478, "close_time": 1689980399999}, {"open_time": 1689980400000, "open": 1894.13, "high": 1894.13, "low": 1890.58, "close": 1892.77, "volume": 12.0172, "close_time": 1689983999999}, {"open_time": 1689984000000, "open": 1891.46, "high": 1896.36, "low": 1891.25, "close": 1896.36, "volume": 5.6948, "close_time": 1689987599999}, {"open_time": 1689987600000, "open": 1896.48, "high": 1897.36, "low": 1892.55, "close": 1892.55, "volume": 31.3911, "close_time": 1689991199999}, {"open_time": 1689991200000, "open": 1892.55, "high": 1895.65, "low": 1892.22, "close": 1895.24, "volume": 15.9846, "close_time": 1689994799999}, {"open_time": 1689994800000, "open": 1895.76, "high": 1896.34, "low": 1892.64, "close": 1892.71, "volume": 3.7666, "close_time": 1689998399999}, {"open_time": 1689998400000, "open": 1894.9, "high": 1896.53, "low": 1892.02, "close": 1893.51, "volume": 14.8118, "close_time": 1690001999999}, {"open_time": 1690002000000, "open": 1895.16, "high": 1895.52, "low": 1892.85, "close": 1892.85, "volume": 9.6578, "close_time": 1690005599999}, {"open_time": 1690005600000, "open": 1892.63, "high": 1894.13, "low": 1891.03, "close": 1892.96, "volume": 10.5581, "close_time": 1690009199999}, {"open_time": 1690009200000, "open": 1891.71, "high": 1895.5, "low": 1890.01, "close": 1891.27, "volume": 22.9813, "close_time": 1690012799999}, {"open_time": 1690012800000, "open": 1891.73, "high": 1894.77, "low": 1891.73, "close": 1891.78, "volume": 0.3149, "close_time": 1690016399999}, {"open_time": 1690016400000, "open": 1891.78, "high": 1894.25, "low": 1888.12, "close": 1889.56, "volume": 5.0778, "close_time": 1690019999999}, {"open_time": 1690020000000, "open": 1888.23, "high": 1888.6, "low": 1884.19, "close": 1888.52, "volume": 12.0468, "close_time": 1690023599999}, {"open_time": 1690023600000, "open": 1887.43, "high": 1889.33, "low": 1885.6, "close": 1889.28, "volume": 7.8867, "close_time": 1690027199999}, {"open_time": 1690027200000, "open": 1888.53, "high": 1889.12, "low": 1886.0, "close": 1886.0, "volume": 21.5715, "close_time": 1690030799999}, {"open_time": 1690030800000, "open": 1887.12, "high": 1888.01, "low": 1886.01, "close": 1887.12, "volume": 5.5125, "close_time": 1690034399999}, {"open_time": 1690034400000, "open": 1887.78, "high": 1890.48, "low": 1887.62, "close": 1888.5, "volume": 5.8062, "close_time": 1690037999999}, {"open_time": 1690038000000, "open": 1888.5, "high": 1890.2, "low": 1886.57, "close": 1889.68, "volume": 17.676, "close_time": 1690041599999}, {"open_time": 1690041600000, "open": 1889.76, "high": 1890.84, "low": 1886.69, "close": 1889.13, "volume": 19.4078, "close_time": 1690045199999}, {"open_time": 1690045200000, "open": 1890.43, "high": 1890.44, "low": 1885.0, "close": 1885.28, "volume": 20.28, "close_time": 1690048799999}, {"open_time": 1690048800000, "open": 1885.37, "high": 1885.94, "low": 1882.75, "close": 1882.77, "volume": 16.492, "close_time": 1690052399999}, {"open_time": 1690052400000, "open": 1883.92, "high": 1888.33, "low": 1882.76, "close": 1887.63, "volume": 18.4774, "close_time": 1690055999999}, {"open_time": 1690056000000, "open": 1886.8, "high": 1888.8, "low": 1886.2, "close": 1888.8, "volume": 41.5923, "close_time": 1690059599999}, {"open_time": 1690059600000, "open": 1888.59, "high": 1888.79, "low": 1885.97, "close": 1887.71, "volume": 3.8412, "close_time": 1690063199999}, {"open_time": 1690063200000, "open": 1887.71, "high": 1888.0, "low": 1883.31, "close": 1883.31, "volume": 39.3614, "close_time": 1690066799999}, {"open_time": 1690066800000, "open": 1885.07, "high": 1885.07, "low": 1854.45, "close": 1866.46, "volume": 140.2481, "close_time": 1690070399999}, {"open_time": 1690070400000, "open": 1867.12, "high": 1867.49, "low": 1858.76, "close": 1863.11, "volume": 31.1286, "close_time": 1690073999999}, {"open_time": 1690074000000, "open": 1863.15, "high": 1871.0, "low": 1863.14, "close": 1870.03, "volume": 16.0553, "close_time": 1690077599999}, {"open_time": 1690077600000, "open": 1871.1, "high": 1873.33, "low": 1867.23, "close": 1872.81, "volume": 19.1789, "close_time": 1690081199999}, {"open_time": 1690081200000, "open": 1871.5, "high": 1872.37, "low": 1870.14, "close": 1871.55, "volume": 5.0272, "close_time": 1690084799999}, {"open_time": 1690084800000, "open": 1871.5, "high": 1875.29, "low": 1869.23, "close": 1875.29, "volume": 11.866, "close_time": 1690088399999}, {"open_time": 1690088400000, "open": 1875.29, "high": 1878.34, "low": 1873.3, "close": 1876.8, "volume": 11.7292, "close_time": 1690091999999}, {"open_time": 1690092000000, "open": 1876.8, "high": 1876.8, "low": 1873.47, "close": 1876.06, "volume": 1.3732, "close_time": 1690095599999}, {"open_time": 1690095600000, "open": 1874.16, "high": 1874.74, "low": 1871.87, "close": 1874.74, "volume": 4.2185, "close_time": 1690099199999}, {"open_time": 1690099200000, "open": 1875.26, "high": 1877.39, "low": 1873.18, "close": 1876.15, "volume": 4.4047, "close_time": 1690102799999}, {"open_time": 1690102800000, "open": 1877.39, "high": 1877.39, "low": 1875.74, "close": 1876.6, "volume": 0.2843, "close_time": 1690106399999}, {"open_time": 1690106400000, "open": 1876.79, "high": 1877.35, "low": 1874.19, "close": 1875.73, "volume": 0.9444, "close_time": 1690109999999}, {"open_time": 1690110000000, "open": 1874.16, "high": 1876.06, "low": 1873.42, "close": 1875.46, "volume": 1.8322, "close_time": 1690113599999}, {"open_time": 1690113600000, "open": 1874.16, "high": 1876.14, "low": 1872.17, "close": 1875.32, "volume": 15.6221, "close_time": 1690117199999}, {"open_time": 1690117200000, "open": 1873.17, "high": 1875.34, "low": 1872.21, "close": 1874.91, "volume": 2.4085, "close_time": 1690120799999}, {"open_time": 1690120800000, "open": 1873.69, "high": 1875.34, "low": 1872.76, "close": 1873.23, "volume": 7.5665, "close_time": 1690124399999}, {"open_time": 1690124400000, "open": 1873.57, "high": 1875.61, "low": 1871.38, "close": 1873.74, "volume": 4.6479, "close_time": 1690127999999}, {"open_time": 1690128000000, "open": 1874.13, "high": 1884.82, "low": 1874.13, "close": 1884.39, "volume": 20.1904, "close_time": 1690131599999}, {"open_time": 1690131600000, "open": 1884.45, "high": 1894.44, "low": 1881.96, "close": 1894.44, "volume": 18.5784, "close_time": 1690135199999}, {"open_time": 1690135200000, "open": 1892.47, "high": 1903.31, "low": 1890.7, "close": 1903.23, "volume": 54.8939, "close_time": 1690138799999}, {"open_time": 1690138800000, "open": 1901.36, "high": 1903.88, "low": 1885.59, "close": 1888.98, "volume": 21.5955, "close_time": 1690142399999}, {"open_time": 1690142400000, "open": 1889.56, "high": 1893.64, "low": 1887.47, "close": 1893.64, "volume": 15.03, "close_time": 1690145999999}, {"open_time": 1690146000000, "open": 1891.41, "high": 1894.3, "low": 1876.6, "close": 1879.27, "volume": 50.7067, "close_time": 1690149599999}, {"open_time": 1690149600000, "open": 1879.33, "high": 1885.21, "low": 1879.33, "close": 1884.5, "volume": 34.2553, "close_time": 1690153199999}, {"open_time": 1690153200000, "open": 1884.43, "high": 1888.9, "low": 1884.2, "close": 1887.04, "volume": 12.1376, "close_time": 1690156799999}, {"open_time": 1690156800000, "open": 1888.99, "high": 1890.89, "low": 1886.47, "close": 1886.47, "volume": 7.7206, "close_time": 1690160399999}, {"open_time": 1690160400000, "open": 1885.77, "high": 1887.7, "low": 1876.96, "close": 1880.23, "volume": 41.3706, "close_time": 1690163999999}, {"open_time": 1690164000000, "open": 1879.6, "high": 1880.17, "low": 1872.89, "close": 1874.28, "volume": 18.741, "close_time": 1690167599999}, {"open_time": 1690167600000, "open": 1874.16, "high": 1874.29, "low": 1866.5, "close": 1868.73, "volume": 19.2223, "close_time": 1690171199999}, {"open_time": 1690171200000, "open": 1867.63, "high": 1872.76, "low": 1863.53, "close": 1872.76, "volume": 24.8756, "close_time": 1690174799999}, {"open_time": 1690174800000, "open": 1871.36, "high": 1873.22, "low": 1868.93, "close": 1870.41, "volume": 7.4922, "close_time": 1690178399999}, {"open_time": 1690178400000, "open": 1869.96, "high": 1871.8, "low": 1868.61, "close": 1871.24, "volume": 7.714, "close_time": 1690181999999}, {"open_time": 1690182000000, "open": 1869.15, "high": 1876.4, "low": 1867.54, "close": 1874.16, "volume": 26.3396, "close_time": 1690185599999}, {"open_time": 1690185600000, "open": 1873.96, "high": 1875.12, "low": 1869.22, "close": 1869.22, "volume": 8.0127, "close_time": 1690189199999}, {"open_time": 1690189200000, "open": 1868.87, "high": 1871.36, "low": 1837.35, "close": 1842.9, "volume": 182.2035, "close_time": 1690192799999}, {"open_time": 1690192800000, "open": 1843.35, "high": 1853.04, "low": 1839.79, "close": 1853.04, "volume": 21.3789, "close_time": 1690196399999}, {"open_time": 1690196400000, "open": 1851.8, "high": 1855.0, "low": 1851.76, "close": 1852.79, "volume": 7.2155, "close_time": 1690199999999}, {"open_time": 1690200000000, "open": 1854.21, "high": 1854.21, "low": 1847.47, "close": 1851.76, "volume": 19.0375, "close_time": 1690203599999}, {"open_time": 1690203600000, "open": 1852.63, "high": 1854.64, "low": 1846.16, "close": 1850.45, "volume": 31.8598, "close_time": 1690207199999}, {"open_time": 1690207200000, "open": 1849.76, "high": 1850.36, "low": 1841.08, "close": 1843.9, "volume": 38.8537, "close_time": 1690210799999}, {"open_time": 1690210800000, "open": 1844.17, "high": 1846.16, "low": 1835.11, "close": 1842.55, "volume": 25.9779, "close_time": 1690214399999}, {"open_time": 1690214400000, "open": 1842.89, "high": 1848.94, "low": 1839.34, "close": 1844.31, "volume": 35.7027, "close_time": 1690217999999}, {"open_time": 1690218000000, "open": 1845.61, "high": 1845.61, "low": 1841.23, "close": 1843.2, "volume": 13.3283, "close_time": 1690221599999}, {"open_time": 1690221600000, "open": 1843.8, "high": 1849.83, "low": 1842.64, "close": 1848.3, "volume": 37.936, "close_time": 1690225199999}, {"open_time": 1690225200000, "open": 1849.62, "high": 1851.16, "low": 1847.12, "close": 1849.31, "volume": 11.2002, "close_time": 1690228799999}, {"open_time": 1690228800000, "open": 1849.64, "high": 1851.54, "low": 1847.26, "close": 1850.72, "volume": 37.3512, "close_time": 1690232399999}, {"open_time": 1690232400000, "open": 1851.59, "high": 1852.4, "low": 1847.34, "close": 1850.03, "volume": 26.6873, "close_time": 1690235999999}, {"open_time": 1690236000000, "open": 1850.13, "high": 1851.74, "low": 1844.98, "close": 1847.13, "volume": 18.8725, "close_time": 1690239599999}, {"open_time": 1690239600000, "open": 1848.24, "high": 1851.55, "low": 1848.23, "close": 1849.71, "volume": 11.1752, "close_time": 1690243199999}, {"open_time": 1690243200000, "open": 1850.71, "high": 1853.07, "low": 1848.12, "close": 1848.31, "volume": 18.4499, "close_time": 1690246799999}, {"open_time": 1690246800000, "open": 1848.49, "high": 1849.85, "low": 1845.03, "close": 1848.39, "volume": 35.6267, "close_time": 1690250399999}, {"open_time": 1690250400000, "open": 1849.3, "high": 1856.55, "low": 1848.79, "close": 1852.93, "volume": 53.2194, "close_time": 1690253999999}, {"open_time": 1690254000000, "open": 1853.85, "high": 1853.85, "low": 1850.59, "close": 1850.99, "volume": 43.6828, "close_time": 1690257599999}, {"open_time": 1690257600000, "open": 1851.26, "high": 1852.28, "low": 1846.7, "close": 1848.01, "volume": 15.0115, "close_time": 1690261199999}, {"open_time": 1690261200000, "open": 1848.26, "high": 1853.77, "low": 1847.44, "close": 1852.61, "volume": 15.9748, "close_time": 1690264799999}, {"open_time": 1690264800000, "open": 1852.46, "high": 1853.81, "low": 1850.12, "close": 1852.46, "volume": 8.3303, "close_time": 1690268399999}, {"open_time": 1690268400000, "open": 1852.46, "high": 1853.68, "low": 1849.7, "close": 1850.67, "volume": 18.1953, "close_time": 1690271999999}, {"open_time": 1690272000000, "open": 1850.48, "high": 1854.63, "low": 1849.15, "close": 1854.63, "volume": 11.2545, "close_time": 1690275599999}, {"open_time": 1690275600000, "open": 1854.63, "high": 1862.86, "low": 1852.3, "close": 1857.18, "volume": 12.4009, "close_time": 1690279199999}, {"open_time": 1690279200000, "open": 1857.1, "high": 1857.43, "low": 1853.46, "close": 1853.63, "volume": 22.6554, "close_time": 1690282799999}, {"open_time": 1690282800000, "open": 1854.73, "high": 1854.73, "low": 1851.81, "close": 1852.26, "volume": 7.693, "close_time": 1690286399999}, {"open_time": 1690286400000, "open": 1853.46, "high": 1855.19, "low": 1852.4, "close": 1852.5, "volume": 8.2383, "close_time": 1690289999999}, {"open_time": 1690290000000, "open": 1852.86, "high": 1867.94, "low": 1852.35, "close": 1865.15, "volume": 26.0921, "close_time": 1690293599999}, {"open_time": 1690293600000, "open": 1865.15, "high": 1867.15, "low": 1853.82, "close": 1854.49, "volume": 41.736, "close_time": 1690297199999}, {"open_time": 1690297200000, "open": 1854.52, "high": 1860.28, "low": 1853.84, "close": 1858.69, "volume": 14.4991, "close_time": 1690300799999}, {"open_time": 1690300800000, "open": 1858.69, "high": 1863.28, "low": 1854.56, "close": 1856.33, "volume": 21.6597, "close_time": 1690304399999}, {"open_time": 1690304400000, "open": 1856.51, "high": 1861.75, "low": 1853.1, "close": 1861.75, "volume": 41.6114, "close_time": 1690307999999}, {"open_time": 1690308000000, "open": 1860.62, "high": 1866.04, "low": 1859.81, "close": 1860.08, "volume": 22.0888, "close_time": 1690311599999}, {"open_time": 1690311600000, "open": 1859.52, "high": 1861.35, "low": 1857.05, "close": 1857.48, "volume": 12.1541, "close_time": 1690315199999}, {"open_time": 1690315200000, "open": 1857.03, "high": 1863.03, "low": 1856.44, "close": 1861.79, "volume": 40.9683, "close_time": 1690318799999}, {"open_time": 1690318800000, "open": 1861.72, "high": 1865.08, "low": 1861.12, "close": 1861.58, "volume": 23.4154, "close_time": 1690322399999}, {"open_time": 1690322400000, "open": 1861.13, "high": 1862.96, "low": 1859.89, "close": 1860.71, "volume": 13.6147, "close_time": 1690325999999}, {"open_time": 1690326000000, "open": 1860.7, "high": 1860.7, "low": 1856.45, "close": 1857.14, "volume": 10.1795, "close_time": 1690329599999}, {"open_time": 1690329600000, "open": 1857.14, "high": 1859.0, "low": 1855.0, "close": 1855.26, "volume": 21.6505, "close_time": 1690333199999}, {"open_time": 1690333200000, "open": 1855.63, "high": 1856.53, "low": 1851.19, "close": 1852.81, "volume": 24.8658, "close_time": 1690336799999}, {"open_time": 1690336800000, "open": 1853.92, "high": 1858.42, "low": 1853.04, "close": 1858.32, "volume": 24.7235, "close_time": 1690340399999}, {"open_time": 1690340400000, "open": 1858.58, "high": 1866.04, "low": 1857.45, "close": 1858.94, "volume": 54.7047, "close_time": 1690343999999}, {"open_time": 1690344000000, "open": 1858.5, "high": 1858.94, "low": 1854.64, "close": 1854.65, "volume": 15.5182, "close_time": 1690347599999}, {"open_time": 1690347600000, "open": 1854.65, "high": 1859.05, "low": 1854.65, "close": 1859.05, "volume": 22.3603, "close_time": 1690351199999}, {"open_time": 1690351200000, "open": 1859.5, "high": 1859.67, "low": 1853.2, "close": 1853.87, "volume": 43.3892, "close_time": 1690354799999}, {"open_time": 1690354800000, "open": 1854.07, "high": 1856.16, "low": 1851.64, "close": 1853.88, "volume": 7.3809, "close_time": 1690358399999}, {"open_time": 1690358400000, "open": 1853.7, "high": 1856.27, "low": 1853.49, "close": 1855.58, "volume": 10.0873, "close_time": 1690361999999}, {"open_time": 1690362000000, "open": 1855.56, "high": 1855.67, "low": 1848.81, "close": 1850.62, "volume": 18.7027, "close_time": 1690365599999}, {"open_time": 1690365600000, "open": 1849.49, "high": 1852.77, "low": 1849.48, "close": 1852.77, "volume": 4.6716, "close_time": 1690369199999}, {"open_time": 1690369200000, "open": 1852.77, "high": 1853.42, "low": 1851.48, "close": 1851.56, "volume": 5.0559, "close_time": 1690372799999}, {"open_time": 1690372800000, "open": 1850.96, "high": 1856.1, "low": 1850.74, "close": 1856.01, "volume": 19.3696, "close_time": 1690376399999}, {"open_time": 1690376400000, "open": 1856.22, "high": 1859.04, "low": 1855.06, "close": 1857.7, "volume": 9.5368, "close_time": 1690379999999}, {"open_time": 1690380000000, "open": 1858.76, "high": 1860.74, "low": 1855.0, "close": 1857.88, "volume": 28.5584, "close_time": 1690383599999}, {"open_time": 1690383600000, "open": 1859.05, "high": 1861.57, "low": 1858.17, "close": 1859.98, "volume": 9.3532, "close_time": 1690387199999}, {"open_time": 1690387200000, "open": 1861.03, "high": 1863.54, "low": 1857.76, "close": 1860.0, "volume": 29.3807, "close_time": 1690390799999}, {"open_time": 1690390800000, "open": 1860.0, "high": 1861.0, "low": 1856.0, "close": 1856.84, "volume": 17.2286, "close_time": 1690394399999}, {"open_time": 1690394400000, "open": 1857.91, "high": 1881.3, "low": 1856.27, "close": 1870.67, "volume": 115.4645, "close_time": 1690397999999}, {"open_time": 1690398000000, "open": 1871.68, "high": 1875.56, "low": 1858.74, "close": 1872.76, "volume": 85.813, "close_time": 1690401599999}, {"open_time": 1690401600000, "open": 1872.99, "high": 1887.0, "low": 1872.99, "close": 1880.03, "volume": 71.4371, "close_time": 1690405199999}, {"open_time": 1690405200000, "open": 1880.39, "high": 1883.2, "low": 1869.7, "close": 1871.78, "volume": 42.7284, "close_time": 1690408799999}, {"open_time": 1690408800000, "open": 1871.72, "high": 1872.88, "low": 1867.36, "close": 1872.47, "volume": 8.2972, "close_time": 1690412399999}, {"open_time": 1690412400000, "open": 1872.76, "high": 1876.75, "low": 1868.56, "close": 1872.22, "volume": 28.8989, "close_time": 1690415999999}, {"open_time": 1690416000000, "open": 1872.47, "high": 1872.76, "low": 1867.53, "close": 1869.31, "volume": 13.7071, "close_time": 1690419599999}, {"open_time": 1690419600000, "open": 1869.43, "high": 1875.3, "low": 1869.03, "close": 1873.1, "volume": 32.304, "close_time": 1690423199999}, {"open_time": 1690423200000, "open": 1874.16, "high": 1877.29, "low": 1871.77, "close": 1876.51, "volume": 30.8484, "close_time": 1690426799999}, {"open_time": 1690426800000, "open": 1877.39, "high": 1878.04, "low": 1874.83, "close": 1874.83, "volume": 36.2429, "close_time": 1690430399999}, {"open_time": 1690430400000, "open": 1876.21, "high": 1879.76, "low": 1874.35, "close": 1879.37, "volume": 26.707, "close_time": 1690433999999}, {"open_time": 1690434000000, "open": 1880.0, "high": 1881.84, "low": 1878.82, "close": 1880.1, "volume": 12.436, "close_time": 1690437599999}, {"open_time": 1690437600000, "open": 1878.36, "high": 1878.64, "low": 1874.14, "close": 1874.14, "volume": 8.6355, "close_time": 1690441199999}, {"open_time": 1690441200000, "open": 1874.48, "high": 1878.11, "low": 1867.56, "close": 1871.68, "volume": 17.5126, "close_time": 1690444799999}, {"open_time": 1690444800000, "open": 1872.1, "high": 1879.15, "low": 1869.89, "close": 1878.42, "volume": 23.1264, "close_time": 1690448399999}, {"open_time": 1690448400000, "open": 1878.51, "high": 1885.87, "low": 1878.42, "close": 1884.42, "volume": 10.7885, "close_time": 1690451999999}, {"open_time": 1690452000000, "open": 1885.24, "high": 1885.24, "low": 1877.39, "close": 1877.96, "volume": 20.2951, "close_time": 1690455599999}, {"open_time": 1690455600000, "open": 1878.06, "high": 1879.1, "low": 1875.92, "close": 1876.4, "volume": 5.6854, "close_time": 1690459199999}, {"open_time": 1690459200000, "open": 1876.4, "high": 1878.57, "low": 1874.14, "close": 1878.46, "volume": 17.1336, "close_time": 1690462799999}, {"open_time": 1690462800000, "open": 1878.6, "high": 1878.61, "low": 1873.33, "close": 1874.27, "volume": 17.1859, "close_time": 1690466399999}, {"open_time": 1690466400000, "open": 1873.43, "high": 1875.29, "low": 1868.9, "close": 1869.25, "volume": 32.0106, "close_time": 1690469999999}, {"open_time": 1690470000000, "open": 1870.03, "high": 1873.1, "low": 1864.36, "close": 1869.33, "volume": 37.5972, "close_time": 1690473599999}, {"open_time": 1690473600000, "open": 1869.84, "high": 1869.84, "low": 1866.39, "close": 1866.89, "volume": 22.2081, "close_time": 1690477199999}, {"open_time": 1690477200000, "open": 1866.89, "high": 1869.12, "low": 1863.0, "close": 1865.27, "volume": 32.7201, "close_time": 1690480799999}, {"open_time": 1690480800000, "open": 1864.66, "high": 1867.11, "low": 1856.7, "close": 1859.48, "volume": 21.0886, "close_time": 1690484399999}, {"open_time": 1690484400000, "open": 1860.86, "high": 1862.25, "low": 1855.95, "close": 1860.73, "volume": 20.2991, "close_time": 1690487999999}, {"open_time": 1690488000000, "open": 1861.55, "high": 1862.09, "low": 1858.26, "close": 1858.64, "volume": 8.4719, "close_time": 1690491599999}, {"open_time": 1690491600000, "open": 1859.32, "high": 1862.58, "low": 1858.14, "close": 1859.05, "volume": 63.9521, "close_time": 1690495199999}, {"open_time": 1690495200000, "open": 1859.83, "high": 1862.04, "low": 1856.72, "close": 1857.46, "volume": 23.4485, "close_time": 1690498799999}, {"open_time": 1690498800000, "open": 1857.46, "high": 1862.09, "low": 1855.78, "close": 1860.96, "volume": 13.464, "close_time": 1690502399999}, {"open_time": 1690502400000, "open": 1860.96, "high": 1863.97, "low": 1860.89, "close": 1862.34, "volume": 14.1805, "close_time": 1690505999999}, {"open_time": 1690506000000, "open": 1862.4, "high": 1864.25, "low": 1860.68, "close": 1864.25, "volume": 7.1543, "close_time": 1690509599999}, {"open_time": 1690509600000, "open": 1863.76, "high": 1864.51, "low": 1860.14, "close": 1862.25, "volume": 6.8059, "close_time": 1690513199999}, {"open_time": 1690513200000, "open": 1862.35, "high": 1865.21, "low": 1860.0, "close": 1862.83, "volume": 12.2738, "close_time": 1690516799999}, {"open_time": 1690516800000, "open": 1862.66, "high": 1865.21, "low": 1860.66, "close": 1864.59, "volume": 12.1636, "close_time": 1690520399999}, {"open_time": 1690520400000, "open": 1863.11, "high": 1863.71, "low": 1857.27, "close": 1857.92, "volume": 14.6716, "close_time": 1690523999999}, {"open_time": 1690524000000, "open": 1858.56, "high": 1860.54, "low": 1858.33, "close": 1860.05, "volume": 0.1372, "close_time": 1690527599999}, {"open_time": 1690527600000, "open": 1860.02, "high": 1863.38, "low": 1858.76, "close": 1859.97, "volume": 5.9338, "close_time": 1690531199999}, {"open_time": 1690531200000, "open": 1859.97, "high": 1863.95, "low": 1858.38, "close": 1862.23, "volume": 8.681, "close_time": 1690534799999}, {"open_time": 1690534800000, "open": 1862.66, "high": 1868.64, "low": 1861.35, "close": 1868.08, "volume": 26.8493, "close_time": 1690538399999}, {"open_time": 1690538400000, "open": 1868.83, "high": 1869.11, "low": 1865.35, "close": 1867.0, "volume": 8.7175, "close_time": 1690541999999}, {"open_time": 1690542000000, "open": 1867.02, "high": 1869.43, "low": 1864.78, "close": 1866.98, "volume": 21.8506, "close_time": 1690545599999}, {"open_time": 1690545600000, "open": 1866.09, "high": 1873.32, "low": 1866.08, "close": 1872.0, "volume": 12.3973, "close_time": 1690549199999}, {"open_time": 1690549200000, "open": 1873.21, "high": 1873.21, "low": 1868.33, "close": 1871.02, "volume": 16.5534, "close_time": 1690552799999}, {"open_time": 1690552800000, "open": 1871.8, "high": 1882.78, "low": 1871.26, "close": 1878.88, "volume": 76.906, "close_time": 1690556399999}, {"open_time": 1690556400000, "open": 1878.45, "high": 1881.05, "low": 1874.14, "close": 1875.66, "volume": 19.8262, "close_time": 1690559999999}, {"open_time": 1690560000000, "open": 1875.8, "high": 1880.1, "low": 1874.0, "close": 1878.27, "volume": 28.4038, "close_time": 1690563599999}, {"open_time": 1690563600000, "open": 1877.37, "high": 1877.37, "low": 1866.76, "close": 1870.56, "volume": 43.7387, "close_time": 1690567199999}, {"open_time": 1690567200000, "open": 1871.26, "high": 1876.25, "low": 1870.55, "close": 1876.16, "volume": 22.2954, "close_time": 1690570799999}, {"open_time": 1690570800000, "open": 1876.0, "high": 1877.33, "low": 1872.7, "close": 1873.97, "volume": 26.6102, "close_time": 1690574399999}, {"open_time": 1690574400000, "open": 1874.02, "high": 1876.21, "low": 1871.96, "close": 1875.8, "volume": 21.4657, "close_time": 1690577999999}, {"open_time": 1690578000000, "open": 1876.53, "high": 1877.87, "low": 1874.27, "close": 1876.0, "volume": 39.7441, "close_time": 1690581599999}, {"open_time": 1690581600000, "open": 1876.86, "high": 1877.42, "low": 1875.3, "close": 1875.97, "volume": 7.5291, "close_time": 1690585199999}, {"open_time": 1690585200000, "open": 1875.57, "high": 1876.61, "low": 1874.52, "close": 1874.53, "volume": 8.6026, "close_time": 1690588799999}, {"open_time": 1690588800000, "open": 1874.53, "high": 1877.73, "low": 1873.14, "close": 1874.45, "volume": 19.5216, "close_time": 1690592399999}, {"open_time": 1690592400000, "open": 1874.16, "high": 1876.9, "low": 1873.3, "close": 1876.68, "volume": 5.8129, "close_time": 1690595999999}, {"open_time": 1690596000000, "open": 1876.01, "high": 1876.01, "low": 1873.0, "close": 1873.29, "volume": 3.4508, "close_time": 1690599599999}, {"open_time": 1690599600000, "open": 1873.17, "high": 1875.29, "low": 1873.0, "close": 1873.4, "volume": 6.8789, "close_time": 1690603199999}, {"open_time": 1690603200000, "open": 1873.01, "high": 1877.65, "low": 1873.01, "close": 1876.16, "volume": 2.1981, "close_time": 1690606799999}, {"open_time": 1690606800000, "open": 1875.56, "high": 1876.89, "low": 1873.31, "close": 1873.46, "volume": 3.6019, "close_time": 1690610399999}, {"open_time": 1690610400000, "open": 1874.0, "high": 1874.0, "low": 1872.12, "close": 1873.0, "volume": 28.5953, "close_time": 1690613999999}, {"open_time": 1690614000000, "open": 1873.0, "high": 1873.0, "low": 1869.67, "close": 1869.67, "volume": 11.4253, "close_time": 1690617599999}, {"open_time": 1690617600000, "open": 1869.67, "high": 1873.1, "low": 1869.0, "close": 1871.36, "volume": 23.3083, "close_time": 1690621199999}, {"open_time": 1690621200000, "open": 1871.36, "high": 1872.76, "low": 1869.96, "close": 1871.04, "volume": 1.1087, "close_time": 1690624799999}, {"open_time": 1690624800000, "open": 1871.36, "high": 1871.82, "low": 1869.96, "close": 1869.96, "volume": 0.5895, "close_time": 1690628399999}, {"open_time": 1690628400000, "open": 1869.55, "high": 1873.37, "low": 1869.51, "close": 1869.55, "volume": 16.5287, "close_time": 1690631999999}, {"open_time": 1690632000000, "open": 1870.64, "high": 1873.99, "low": 1869.55, "close": 1872.51, "volume": 4.2344, "close_time": 1690635599999}, {"open_time": 1690635600000, "open": 1872.51, "high": 1875.3, "low": 1871.6, "close": 1873.21, "volume": 21.4044, "close_time": 1690639199999}, {"open_time": 1690639200000, "open": 1873.43, "high": 1874.5, "low": 1871.57, "close": 1871.62, "volume": 10.592, "close_time": 1690642799999}, {"open_time": 1690642800000, "open": 1871.59, "high": 1873.36, "low": 1870.83, "close": 1871.56, "volume": 11.1087, "close_time": 1690646399999}, {"open_time": 1690646400000, "open": 1872.74, "high": 1874.33, "low": 1870.87, "close": 1874.33, "volume": 20.6753, "close_time": 1690649999999}, {"open_time": 1690650000000, "open": 1874.38, "high": 1877.91, "low": 1872.76, "close": 1877.45, "volume": 11.0036, "close_time": 1690653599999}, {"open_time": 1690653600000, "open": 1877.45, "high": 1877.45, "low": 1872.57, "close": 1875.36, "volume": 19.1537, "close_time": 1690657199999}, {"open_time": 1690657200000, "open": 1874.1, "high": 1878.99, "low": 1874.1, "close": 1877.0, "volume": 13.8361, "close_time": 1690660799999}, {"open_time": 1690660800000, "open": 1877.36, "high": 1885.36, "low": 1877.36, "close": 1883.17, "volume": 38.3368, "close_time": 1690664399999}, {"open_time": 1690664400000, "open": 1884.58, "high": 1885.61, "low": 1879.78, "close": 1881.19, "volume": 18.6087, "close_time": 1690667999999}, {"open_time": 1690668000000, "open": 1881.68, "high": 1882.5, "low": 1879.21, "close": 1879.24, "volume": 4.8902, "close_time": 1690671599999}, {"open_time": 1690671600000, "open": 1879.77, "high": 1882.15, "low": 1879.12, "close": 1880.02, "volume": 6.5223, "close_time": 1690675199999}, {"open_time": 1690675200000, "open": 1880.11, "high": 1882.33, "low": 1879.13, "close": 1881.5, "volume": 20.0577, "close_time": 1690678799999}, {"open_time": 1690678800000, "open": 1881.21, "high": 1882.73, "low": 1877.06, "close": 1877.39, "volume": 27.6126, "close_time": 1690682399999}, {"open_time": 1690682400000, "open": 1877.02, "high": 1879.2, "low": 1877.02, "close": 1877.4, "volume": 5.9695, "close_time": 1690685999999}, {"open_time": 1690686000000, "open": 1878.13, "high": 1879.43, "low": 1877.53, "close": 1878.4, "volume": 8.1496, "close_time": 1690689599999}, {"open_time": 1690689600000, "open": 1878.65, "high": 1879.95, "low": 1877.42, "close": 1879.91, "volume": 14.2794, "close_time": 1690693199999}, {"open_time": 1690693200000, "open": 1878.62, "high": 1878.62, "low": 1875.17, "close": 1876.92, "volume": 17.0596, "close_time": 1690696799999}, {"open_time": 1690696800000, "open": 1876.58, "high": 1876.8, "low": 1874.1, "close": 1874.53, "volume": 5.6338, "close_time": 1690700399999}, {"open_time": 1690700400000, "open": 1874.37, "high": 1875.69, "low": 1874.1, "close": 1874.21, "volume": 2.0324, "close_time": 1690703999999}, {"open_time": 1690704000000, "open": 1874.11, "high": 1875.19, "low": 1873.9, "close": 1875.13, "volume": 3.2517, "close_time": 1690707599999}, {"open_time": 1690707600000, "open": 1875.56, "high": 1875.76, "low": 1872.0, "close": 1873.88, "volume": 6.5479, "close_time": 1690711199999}, {"open_time": 1690711200000, "open": 1873.07, "high": 1875.96, "low": 1872.46, "close": 1874.16, "volume": 21.197, "close_time": 1690714799999}, {"open_time": 1690714800000, "open": 1875.16, "high": 1877.39, "low": 1874.12, "close": 1876.7, "volume": 7.2018, "close_time": 1690718399999}, {"open_time": 1690718400000, "open": 1876.25, "high": 1877.97, "low": 1876.13, "close": 1877.86, "volume": 2.3794, "close_time": 1690721999999}, {"open_time": 1690722000000, "open": 1877.82, "high": 1877.9, "low": 1872.56, "close": 1872.56, "volume": 19.7166, "close_time": 1690725599999}, {"open_time": 1690725600000, "open": 1873.94, "high": 1881.88, "low": 1873.94, "close": 1879.95, "volume": 31.3883, "close_time": 1690729199999}, {"open_time": 1690729200000, "open": 1880.02, "high": 1884.5, "low": 1874.74, "close": 1876.89, "volume": 33.1479, "close_time": 1690732799999}, {"open_time": 1690732800000, "open": 1876.84, "high": 1878.36, "low": 1875.0, "close": 1876.58, "volume": 13.915, "close_time": 1690736399999}, {"open_time": 1690736400000, "open": 1877.41, "high": 1878.37, "low": 1874.53, "close": 1877.1, "volume": 12.6873, "close_time": 1690739999999}, {"open_time": 1690740000000, "open": 1878.61, "high": 1878.89, "low": 1875.9, "close": 1877.8, "volume": 8.9013, "close_time": 1690743599999}, {"open_time": 1690743600000, "open": 1877.8, "high": 1879.94, "low": 1859.3, "close": 1861.63, "volume": 70.3904, "close_time": 1690747199999}, {"open_time": 1690747200000, "open": 1861.56, "high": 1865.77, "low": 1850.0, "close": 1864.72, "volume": 43.6396, "close_time": 1690750799999}, {"open_time": 1690750800000, "open": 1865.92, "high": 1866.03, "low": 1857.58, "close": 1863.2, "volume": 10.1385, "close_time": 1690754399999}, {"open_time": 1690754400000, "open": 1862.79, "high": 1862.79, "low": 1855.42, "close": 1856.91, "volume": 5.9825, "close_time": 1690757999999}, {"open_time": 1690758000000, "open": 1855.97, "high": 1862.96, "low": 1855.96, "close": 1860.96, "volume": 26.462, "close_time": 1690761599999}, {"open_time": 1690761600000, "open": 1861.02, "high": 1876.09, "low": 1860.75, "close": 1872.47, "volume": 22.6345, "close_time": 1690765199999}, {"open_time": 1690765200000, "open": 1874.16, "high": 1875.21, "low": 1867.62, "close": 1871.65, "volume": 11.2415, "close_time": 1690768799999}, {"open_time": 1690768800000, "open": 1872.05, "high": 1875.27, "low": 1869.53, "close": 1871.16, "volume": 9.0451, "close_time": 1690772399999}, {"open_time": 1690772400000, "open": 1869.8, "high": 1870.41, "low": 1867.43, "close": 1867.43, "volume": 21.1755, "close_time": 1690775999999}, {"open_time": 1690776000000, "open": 1869.11, "high": 1869.52, "low": 1865.0, "close": 1865.0, "volume": 48.4165, "close_time": 1690779599999}, {"open_time": 1690779600000, "open": 1864.6, "high": 1866.42, "low": 1863.73, "close": 1864.36, "volume": 6.4047, "close_time": 1690783199999}, {"open_time": 1690783200000, "open": 1864.06, "high": 1867.37, "low": 1863.0, "close": 1867.14, "volume": 17.0143, "close_time": 1690786799999}, {"open_time": 1690786800000, "open": 1867.09, "high": 1868.13, "low": 1864.98, "close": 1864.98, "volume": 5.2445, "close_time": 1690790399999}, {"open_time": 1690790400000, "open": 1864.84, "high": 1869.48, "low": 1864.28, "close": 1867.12, "volume": 19.7118, "close_time": 1690793999999}, {"open_time": 1690794000000, "open": 1868.56, "high": 1869.12, "low": 1865.76, "close": 1867.93, "volume": 2.77, "close_time": 1690797599999}, {"open_time": 1690797600000, "open": 1868.49, "high": 1869.97, "low": 1867.76, "close": 1868.95, "volume": 14.0608, "close_time": 1690801199999}, {"open_time": 1690801200000, "open": 1868.31, "high": 1870.28, "low": 1866.64, "close": 1866.66, "volume": 14.0604, "close_time": 1690804799999}, {"open_time": 1690804800000, "open": 1866.95, "high": 1872.8, "low": 1866.95, "close": 1872.8, "volume": 15.6104, "close_time": 1690808399999}, {"open_time": 1690808400000, "open": 1872.74, "high": 1873.18, "low": 1863.0, "close": 1863.82, "volume": 23.2978, "close_time": 1690811999999}, {"open_time": 1690812000000, "open": 1864.59, "high": 1865.76, "low": 1860.0, "close": 1861.08, "volume": 42.092, "close_time": 1690815599999}, {"open_time": 1690815600000, "open": 1861.08, "high": 1862.61, "low": 1857.01, "close": 1857.66, "volume": 50.0657, "close_time": 1690819199999}, {"open_time": 1690819200000, "open": 1858.92, "high": 1860.89, "low": 1854.76, "close": 1859.71, "volume": 64.0682, "close_time": 1690822799999}, {"open_time": 1690822800000, "open": 1859.75, "high": 1862.94, "low": 1855.49, "close": 1862.94, "volume": 39.2267, "close_time": 1690826399999}, {"open_time": 1690826400000, "open": 1861.38, "high": 1862.37, "low": 1856.97, "close": 1861.97, "volume": 16.0769, "close_time": 1690829999999}, {"open_time": 1690830000000, "open": 1860.3, "high": 1861.93, "low": 1854.76, "close": 1856.77, "volume": 25.6044, "close_time": 1690833599999}, {"open_time": 1690833600000, "open": 1855.75, "high": 1860.39, "low": 1851.43, "close": 1854.23, "volume": 57.1401, "close_time": 1690837199999}, {"open_time": 1690837200000, "open": 1853.28, "high": 1859.01, "low": 1850.74, "close": 1855.96, "volume": 42.683, "close_time": 1690840799999}, {"open_time": 1690840800000, "open": 1856.85, "high": 1858.04, "low": 1854.7, "close": 1856.86, "volume": 7.9293, "close_time": 1690844399999}, {"open_time": 1690844400000, "open": 1856.44, "high": 1858.55, "low": 1854.67, "close": 1855.81, "volume": 36.984, "close_time": 1690847999999}, {"open_time": 1690848000000, "open": 1857.18, "high": 1861.91, "low": 1853.95, "close": 1861.7, "volume": 31.0565, "close_time": 1690851599999}, {"open_time": 1690851600000, "open": 1862.03, "high": 1863.82, "low": 1852.0, "close": 1853.31, "volume": 27.2914, "close_time": 1690855199999}, {"open_time": 1690855200000, "open": 1853.22, "high": 1853.47, "low": 1818.99, "close": 1829.88, "volume": 167.0807, "close_time": 1690858799999}, {"open_time": 1690858800000, "open": 1828.14, "high": 1830.09, "low": 1825.0, "close": 1825.63, "volume": 24.0326, "close_time": 1690862399999}, {"open_time": 1690862400000, "open": 1827.19, "high": 1827.78, "low": 1821.38, "close": 1826.42, "volume": 16.829, "close_time": 1690865999999}, {"open_time": 1690866000000, "open": 1825.16, "high": 1830.01, "low": 1825.01, "close": 1830.01, "volume": 17.5537, "close_time": 1690869599999}, {"open_time": 1690869600000, "open": 1830.12, "high": 1836.0, "low": 1828.97, "close": 1831.98, "volume": 9.5789, "close_time": 1690873199999}, {"open_time": 1690873200000, "open": 1832.08, "high": 1835.4, "low": 1829.82, "close": 1835.4, "volume": 17.5641, "close_time": 1690876799999}, {"open_time": 1690876800000, "open": 1835.21, "high": 1837.06, "low": 1833.39, "close": 1836.6, "volume": 5.6584, "close_time": 1690880399999}, {"open_time": 1690880400000, "open": 1836.94, "high": 1837.48, "low": 1832.01, "close": 1832.89, "volume": 7.459, "close_time": 1690883999999}, {"open_time": 1690884000000, "open": 1832.81, "high": 1835.4, "low": 1831.94, "close": 1833.89, "volume": 6.6648, "close_time": 1690887599999}, {"open_time": 1690887600000, "open": 1833.56, "high": 1835.07, "low": 1829.87, "close": 1832.14, "volume": 7.6122, "close_time": 1690891199999}, {"open_time": 1690891200000, "open": 1831.43, "high": 1834.96, "low": 1827.96, "close": 1832.7, "volume": 45.3814, "close_time": 1690894799999}, {"open_time": 1690894800000, "open": 1832.7, "high": 1835.76, "low": 1832.2, "close": 1835.39, "volume": 8.7643, "close_time": 1690898399999}, {"open_time": 1690898400000, "open": 1834.09, "high": 1835.96, "low": 1826.42, "close": 1827.63, "volume": 16.751, "close_time": 1690901999999}, {"open_time": 1690902000000, "open": 1827.96, "high": 1835.95, "low": 1813.1, "close": 1833.16, "volume": 96.3045, "close_time": 1690905599999}, {"open_time": 1690905600000, "open": 1833.85, "high": 1841.56, "low": 1830.2, "close": 1833.56, "volume": 29.6846, "close_time": 1690909199999}, {"open_time": 1690909200000, "open": 1834.22, "high": 1837.88, "low": 1834.18, "close": 1837.88, "volume": 44.1099, "close_time": 1690912799999}, {"open_time": 1690912800000, "open": 1838.2, "high": 1853.39, "low": 1838.2, "close": 1853.39, "volume": 30.1506, "close_time": 1690916399999}, {"open_time": 1690916400000, "open": 1852.77, "high": 1856.86, "low": 1848.41, "close": 1851.72, "volume": 32.4045, "close_time": 1690919999999}, {"open_time": 1690920000000, "open": 1850.63, "high": 1853.21, "low": 1848.65, "close": 1850.65, "volume": 65.5153, "close_time": 1690923599999}, {"open_time": 1690923600000, "open": 1850.42, "high": 1852.44, "low": 1848.47, "close": 1849.68, "volume": 20.637, "close_time": 1690927199999}, {"open_time": 1690927200000, "open": 1849.37, "high": 1851.71, "low": 1846.02, "close": 1851.71, "volume": 6.8129, "close_time": 1690930799999}, {"open_time": 1690930800000, "open": 1851.7, "high": 1874.27, "low": 1851.7, "close": 1873.45, "volume": 103.2168, "close_time": 1690934399999}, {"open_time": 1690934400000, "open": 1873.85, "high": 1875.68, "low": 1867.87, "close": 1870.55, "volume": 67.1979, "close_time": 1690937999999}, {"open_time": 1690938000000, "open": 1870.55, "high": 1878.99, "low": 1869.26, "close": 1871.88, "volume": 67.2111, "close_time": 1690941599999}, {"open_time": 1690941600000, "open": 1871.88, "high": 1871.88, "low": 1867.06, "close": 1869.0, "volume": 10.989, "close_time": 1690945199999}, {"open_time": 1690945200000, "open": 1868.97, "high": 1868.97, "low": 1862.82, "close": 1864.19, "volume": 9.2488, "close_time": 1690948799999}, {"open_time": 1690948800000, "open": 1862.84, "high": 1864.94, "low": 1861.0, "close": 1864.85, "volume": 12.0854, "close_time": 1690952399999}, {"open_time": 1690952400000, "open": 1864.69, "high": 1864.83, "low": 1860.58, "close": 1863.12, "volume": 19.6625, "close_time": 1690955999999}, {"open_time": 1690956000000, "open": 1862.12, "high": 1864.29, "low": 1858.45, "close": 1858.58, "volume": 4.7247, "close_time": 1690959599999}, {"open_time": 1690959600000, "open": 1858.01, "high": 1860.56, "low": 1856.5, "close": 1857.74, "volume": 2.3191, "close_time": 1690963199999}, {"open_time": 1690963200000, "open": 1856.8, "high": 1858.18, "low": 1854.29, "close": 1856.49, "volume": 9.4552, "close_time": 1690966799999}, {"open_time": 1690966800000, "open": 1858.34, "high": 1860.22, "low": 1854.54, "close": 1855.03, "volume": 13.622, "close_time": 1690970399999}, {"open_time": 1690970400000, "open": 1854.33, "high": 1859.27, "low": 1854.33, "close": 1859.25, "volume": 9.43, "close_time": 1690973999999}, {"open_time": 1690974000000, "open": 1858.52, "high": 1861.43, "low": 1857.91, "close": 1859.55, "volume": 4.736, "close_time": 1690977599999}, {"open_time": 1690977600000, "open": 1860.56, "high": 1860.56, "low": 1854.56, "close": 1855.19, "volume": 6.6322, "close_time": 1690981199999}, {"open_time": 1690981200000, "open": 1854.3, "high": 1856.04, "low": 1850.01, "close": 1852.38, "volume": 35.026, "close_time": 1690984799999}, {"open_time": 1690984800000, "open": 1851.75, "high": 1851.76, "low": 1841.16, "close": 1842.92, "volume": 33.3087, "close_time": 1690988399999}, {"open_time": 1690988400000, "open": 1841.96, "high": 1844.49, "low": 1834.28, "close": 1843.41, "volume": 24.3401, "close_time": 1690991999999}, {"open_time": 1690992000000, "open": 1842.05, "high": 1846.31, "low": 1821.55, "close": 1828.77, "volume": 57.7298, "close_time": 1690995599999}, {"open_time": 1690995600000, "open": 1827.24, "high": 1838.4, "low": 1826.56, "close": 1831.22, "volume": 32.4134, "close_time": 1690999199999}, {"open_time": 1690999200000, "open": 1830.89, "high": 1834.83, "low": 1830.01, "close": 1833.36, "volume": 25.7681, "close_time": 1691002799999}, {"open_time": 1691002800000, "open": 1833.56, "high": 1843.21, "low": 1832.54, "close": 1841.75, "volume": 24.2014, "close_time": 1691006399999}, {"open_time": 1691006400000, "open": 1843.21, "high": 1844.12, "low": 1840.66, "close": 1841.96, "volume": 9.1052, "close_time": 1691009999999}, {"open_time": 1691010000000, "open": 1842.98, "high": 1844.84, "low": 1838.5, "close": 1844.61, "volume": 10.8584, "close_time": 1691013599999}, {"open_time": 1691013600000, "open": 1844.61, "high": 1845.0, "low": 1842.0, "close": 1842.12, "volume": 25.5288, "close_time": 1691017199999}, {"open_time": 1691017200000, "open": 1843.44, "high": 1843.44, "low": 1838.0, "close": 1839.5, "volume": 13.3007, "close_time": 1691020799999}, {"open_time": 1691020800000, "open": 1839.31, "high": 1844.02, "low": 1838.65, "close": 1839.62, "volume": 9.9847, "close_time": 1691024399999}, {"open_time": 1691024400000, "open": 1838.53, "high": 1846.03, "low": 1838.0, "close": 1844.28, "volume": 20.0012, "close_time": 1691027999999}, {"open_time": 1691028000000, "open": 1845.27, "high": 1846.03, "low": 1838.0, "close": 1841.07, "volume": 8.5481, "close_time": 1691031599999}, {"open_time": 1691031600000, "open": 1841.9, "high": 1841.9, "low": 1838.84, "close": 1840.54, "volume": 2.1756, "close_time": 1691035199999}, {"open_time": 1691035200000, "open": 1839.97, "high": 1841.03, "low": 1834.89, "close": 1837.25, "volume": 12.5533, "close_time": 1691038799999}, {"open_time": 1691038800000, "open": 1837.81, "high": 1839.12, "low": 1834.35, "close": 1839.12, "volume": 12.7634, "close_time": 1691042399999}, {"open_time": 1691042400000, "open": 1838.63, "high": 1840.49, "low": 1832.68, "close": 1835.98, "volume": 4.1134, "close_time": 1691045999999}, {"open_time": 1691046000000, "open": 1834.28, "high": 1836.57, "low": 1831.46, "close": 1832.26, "volume": 7.3977, "close_time": 1691049599999}, {"open_time": 1691049600000, "open": 1832.16, "high": 1834.07, "low": 1825.69, "close": 1833.08, "volume": 26.2341, "close_time": 1691053199999}, {"open_time": 1691053200000, "open": 1833.43, "high": 1835.33, "low": 1832.16, "close": 1835.33, "volume": 5.6935, "close_time": 1691056799999}, {"open_time": 1691056800000, "open": 1834.91, "high": 1838.36, "low": 1834.91, "close": 1838.36, "volume": 4.2466, "close_time": 1691060399999}, {"open_time": 1691060400000, "open": 1838.4, "high": 1839.04, "low": 1836.2, "close": 1838.36, "volume": 5.277, "close_time": 1691063999999}, {"open_time": 1691064000000, "open": 1837.64, "high": 1837.72, "low": 1833.43, "close": 1834.89, "volume": 25.5107, "close_time": 1691067599999}, {"open_time": 1691067600000, "open": 1835.26, "high": 1839.78, "low": 1834.51, "close": 1838.54, "volume": 31.4197, "close_time": 1691071199999}, {"open_time": 1691071200000, "open": 1838.64, "high": 1849.81, "low": 1836.77, "close": 1848.12, "volume": 45.8943, "close_time": 1691074799999}, {"open_time": 1691074800000, "open": 1848.12, "high": 1849.81, "low": 1838.82, "close": 1839.63, "volume": 29.0398, "close_time": 1691078399999}, {"open_time": 1691078400000, "open": 1839.65, "high": 1848.57, "low": 1839.15, "close": 1847.49, "volume": 16.2114, "close_time": 1691081999999}, {"open_time": 1691082000000, "open": 1847.46, "high": 1858.82, "low": 1846.58, "close": 1846.83, "volume": 34.2833, "close_time": 1691085599999}, {"open_time": 1691085600000, "open": 1846.16, "high": 1846.81, "low": 1841.48, "close": 1845.44, "volume": 25.7846, "close_time": 1691089199999}, {"open_time": 1691089200000, "open": 1846.82, "high": 1846.82, "low": 1841.96, "close": 1845.96, "volume": 4.1784, "close_time": 1691092799999}, {"open_time": 1691092800000, "open": 1845.64, "high": 1853.39, "low": 1843.73, "close": 1844.75, "volume": 19.8293, "close_time": 1691096399999}, {"open_time": 1691096400000, "open": 1843.36, "high": 1847.44, "low": 1836.58, "close": 1839.68, "volume": 15.7121, "close_time": 1691099999999}, {"open_time": 1691100000000, "open": 1839.68, "high": 1839.92, "low": 1831.68, "close": 1838.4, "volume": 23.3856, "close_time": 1691103599999}, {"open_time": 1691103600000, "open": 1837.41, "high": 1839.18, "low": 1835.92, "close": 1836.0, "volume": 13.2144, "close_time": 1691107199999}, {"open_time": 1691107200000, "open": 1835.46, "high": 1839.57, "low": 1833.0, "close": 1838.47, "volume": 14.5592, "close_time": 1691110799999}, {"open_time": 1691110800000, "open": 1838.79, "high": 1838.79, "low": 1834.85, "close": 1835.6, "volume": 11.0943, "close_time": 1691114399999}, {"open_time": 1691114400000, "open": 1835.74, "high": 1836.96, "low": 1829.47, "close": 1834.91, "volume": 24.4046, "close_time": 1691117999999}, {"open_time": 1691118000000, "open": 1834.42, "high": 1835.94, "low": 1832.92, "close": 1834.95, "volume": 19.5233, "close_time": 1691121599999}, {"open_time": 1691121600000, "open": 1834.09, "high": 1835.84, "low": 1830.87, "close": 1835.83, "volume": 5.6231, "close_time": 1691125199999}, {"open_time": 1691125200000, "open": 1836.24, "high": 1838.15, "low": 1834.43, "close": 1836.73, "volume": 8.5198, "close_time": 1691128799999}, {"open_time": 1691128800000, "open": 1836.69, "high": 1837.93, "low": 1833.47, "close": 1834.56, "volume": 1.6981, "close_time": 1691132399999}, {"open_time": 1691132400000, "open": 1832.22, "high": 1837.93, "low": 1831.6, "close": 1837.86, "volume": 3.9917, "close_time": 1691135999999}, {"open_time": 1691136000000, "open": 1838.2, "high": 1840.34, "low": 1836.36, "close": 1836.36, "volume": 20.3915, "close_time": 1691139599999}, {"open_time": 1691139600000, "open": 1835.4, "high": 1839.14, "low": 1834.96, "close": 1837.54, "volume": 5.0906, "close_time": 1691143199999}, {"open_time": 1691143200000, "open": 1838.61, "high": 1838.62, "low": 1834.61, "close": 1835.24, "volume": 1.9075, "close_time": 1691146799999}, {"open_time": 1691146800000, "open": 1835.35, "high": 1835.52, "low": 1833.67, "close": 1835.36, "volume": 2.025, "close_time": 1691150399999}, {"open_time": 1691150400000, "open": 1834.63, "high": 1843.36, "low": 1831.57, "close": 1839.33, "volume": 21.309, "close_time": 1691153999999}, {"open_time": 1691154000000, "open": 1839.54, "high": 1850.99, "low": 1838.84, "close": 1844.23, "volume": 51.8705, "close_time": 1691157599999}, {"open_time": 1691157600000, "open": 1843.93, "high": 1849.28, "low": 1836.66, "close": 1847.13, "volume": 23.779, "close_time": 1691161199999}, {"open_time": 1691161200000, "open": 1847.14, "high": 1848.75, "low": 1844.8, "close": 1847.76, "volume": 17.3307, "close_time": 1691164799999}, {"open_time": 1691164800000, "open": 1847.76, "high": 1847.92, "low": 1844.76, "close": 1847.92, "volume": 21.5141, "close_time": 1691168399999}, {"open_time": 1691168400000, "open": 1847.55, "high": 1847.55, "low": 1841.51, "close": 1841.51, "volume": 8.4972, "close_time": 1691171999999}, {"open_time": 1691172000000, "open": 1841.51, "high": 1841.53, "low": 1826.59, "close": 1831.88, "volume": 67.1727, "close_time": 1691175599999}, {"open_time": 1691175600000, "open": 1832.65, "high": 1834.96, "low": 1829.83, "close": 1831.44, "volume": 76.3966, "close_time": 1691179199999}, {"open_time": 1691179200000, "open": 1831.66, "high": 1834.92, "low": 1817.78, "close": 1825.37, "volume": 42.6133, "close_time": 1691182799999}, {"open_time": 1691182800000, "open": 1825.45, "high": 1833.17, "low": 1824.03, "close": 1829.83, "volume": 26.2356, "close_time": 1691186399999}, {"open_time": 1691186400000, "open": 1829.81, "high": 1831.87, "low": 1828.49, "close": 1828.49, "volume": 15.8957, "close_time": 1691189999999}, {"open_time": 1691190000000, "open": 1828.48, "high": 1830.7, "low": 1826.64, "close": 1830.7, "volume": 10.3685, "close_time": 1691193599999}, {"open_time": 1691193600000, "open": 1830.69, "high": 1834.26, "low": 1829.07, "close": 1832.78, "volume": 14.598, "close_time": 1691197199999}, {"open_time": 1691197200000, "open": 1832.78, "high": 1833.88, "low": 1827.85, "close": 1828.59, "volume": 10.0898, "close_time": 1691200799999}, {"open_time": 1691200800000, "open": 1828.58, "high": 1832.14, "low": 1828.47, "close": 1831.7, "volume": 3.3072, "close_time": 1691204399999}, {"open_time": 1691204400000, "open": 1831.87, "high": 1832.93, "low": 1830.97, "close": 1830.97, "volume": 12.8535, "close_time": 1691207999999}, {"open_time": 1691208000000, "open": 1832.0, "high": 1832.24, "low": 1828.7, "close": 1829.34, "volume": 9.6704, "close_time": 1691211599999}, {"open_time": 1691211600000, "open": 1829.34, "high": 1833.56, "low": 1829.2, "close": 1833.42, "volume": 1.8418, "close_time": 1691215199999}, {"open_time": 1691215200000, "open": 1833.06, "high": 1834.02, "low": 1831.45, "close": 1832.15, "volume": 2.5778, "close_time": 1691218799999}, {"open_time": 1691218800000, "open": 1832.47, "high": 1832.47, "low": 1830.33, "close": 1830.67, "volume": 2.4347, "close_time": 1691222399999}, {"open_time": 1691222400000, "open": 1831.21, "high": 1833.13, "low": 1829.96, "close": 1832.87, "volume": 2.0417, "close_time": 1691225999999}, {"open_time": 1691226000000, "open": 1833.42, "high": 1833.55, "low": 1831.13, "close": 1832.03, "volume": 6.1169, "close_time": 1691229599999}, {"open_time": 1691229600000, "open": 1831.13, "high": 1833.15, "low": 1831.0, "close": 1831.69, "volume": 4.3112, "close_time": 1691233199999}, {"open_time": 1691233200000, "open": 1831.39, "high": 1834.77, "low": 1831.39, "close": 1833.78, "volume": 1.4596, "close_time": 1691236799999}, {"open_time": 1691236800000, "open": 1832.16, "high": 1833.01, "low": 1830.49, "close": 1830.95, "volume": 5.8905, "close_time": 1691240399999}, {"open_time": 1691240400000, "open": 1830.4, "high": 1833.49, "low": 1830.4, "close": 1833.49, "volume": 1.6565, "close_time": 1691243999999}, {"open_time": 1691244000000, "open": 1833.36, "high": 1836.43, "low": 1833.28, "close": 1836.43, "volume": 12.1307, "close_time": 1691247599999}, {"open_time": 1691247600000, "open": 1835.93, "high": 1836.63, "low": 1831.99, "close": 1833.35, "volume": 12.1837, "close_time": 1691251199999}, {"open_time": 1691251200000, "open": 1833.75, "high": 1834.38, "low": 1831.0, "close": 1831.57, "volume": 8.7058, "close_time": 1691254799999}, {"open_time": 1691254800000, "open": 1831.55, "high": 1834.47, "low": 1831.44, "close": 1834.15, "volume": 6.9864, "close_time": 1691258399999}, {"open_time": 1691258400000, "open": 1834.28, "high": 1838.41, "low": 1834.28, "close": 1838.28, "volume": 5.731, "close_time": 1691261999999}, {"open_time": 1691262000000, "open": 1836.62, "high": 1838.09, "low": 1835.3, "close": 1835.91, "volume": 9.8944, "close_time": 1691265599999}, {"open_time": 1691265600000, "open": 1834.99, "high": 1835.47, "low": 1833.93, "close": 1834.49, "volume": 6.0262, "close_time": 1691269199999}, {"open_time": 1691269200000, "open": 1834.24, "high": 1836.21, "low": 1833.78, "close": 1835.33, "volume": 6.0466, "close_time": 1691272799999}, {"open_time": 1691272800000, "open": 1833.84, "high": 1838.4, "low": 1833.83, "close": 1838.4, "volume": 3.4573, "close_time": 1691276399999}, {"open_time": 1691276400000, "open": 1838.4, "high": 1838.68, "low": 1836.38, "close": 1836.38, "volume": 24.5273, "close_time": 1691279999999}, {"open_time": 1691280000000, "open": 1836.36, "high": 1837.76, "low": 1835.4, "close": 1836.23, "volume": 1.8641, "close_time": 1691283599999}, {"open_time": 1691283600000, "open": 1837.44, "high": 1837.44, "low": 1833.93, "close": 1834.75, "volume": 11.6099, "close_time": 1691287199999}, {"open_time": 1691287200000, "open": 1834.74, "high": 1837.76, "low": 1834.19, "close": 1837.34, "volume": 8.2272, "close_time": 1691290799999}, {"open_time": 1691290800000, "open": 1835.26, "high": 1835.82, "low": 1833.72, "close": 1835.02, "volume": 5.6095, "close_time": 1691294399999}, {"open_time": 1691294400000, "open": 1835.3, "high": 1836.01, "low": 1834.64, "close": 1835.88, "volume": 0.9856, "close_time": 1691297999999}, {"open_time": 1691298000000, "open": 1835.98, "high": 1836.01, "low": 1835.6, "close": 1836.01, "volume": 1.7014, "close_time": 1691301599999}, {"open_time": 1691301600000, "open": 1836.01, "high": 1836.82, "low": 1832.42, "close": 1832.42, "volume": 6.2556, "close_time": 1691305199999}, {"open_time": 1691305200000, "open": 1834.55, "high": 1834.96, "low": 1833.65, "close": 1834.82, "volume": 1.0751, "close_time": 1691308799999}, {"open_time": 1691308800000, "open": 1835.67, "high": 1837.73, "low": 1834.23, "close": 1837.06, "volume": 2.0273, "close_time": 1691312399999}, {"open_time": 1691312400000, "open": 1834.96, "high": 1834.96, "low": 1830.45, "close": 1831.27, "volume": 3.1763, "close_time": 1691315999999}, {"open_time": 1691316000000, "open": 1830.73, "high": 1831.61, "low": 1829.01, "close": 1830.76, "volume": 12.7907, "close_time": 1691319599999}, {"open_time": 1691319600000, "open": 1831.79, "high": 1833.34, "low": 1830.93, "close": 1833.34, "volume": 4.2686, "close_time": 1691323199999}, {"open_time": 1691323200000, "open": 1833.25, "high": 1833.26, "low": 1830.13, "close": 1830.52, "volume": 2.4213, "close_time": 1691326799999}, {"open_time": 1691326800000, "open": 1830.04, "high": 1830.06, "low": 1828.42, "close": 1830.0, "volume": 11.8862, "close_time": 1691330399999}, {"open_time": 1691330400000, "open": 1830.26, "high": 1830.87, "low": 1826.56, "close": 1829.46, "volume": 16.4408, "close_time": 1691333999999}, {"open_time": 1691334000000, "open": 1830.02, "high": 1831.11, "low": 1828.0, "close": 1828.2, "volume": 18.1365, "close_time": 1691337599999}, {"open_time": 1691337600000, "open": 1829.6, "high": 1835.99, "low": 1827.97, "close": 1834.97, "volume": 6.5672, "close_time": 1691341199999}, {"open_time": 1691341200000, "open": 1835.99, "high": 1836.0, "low": 1830.61, "close": 1832.35, "volume": 16.149, "close_time": 1691344799999}, {"open_time": 1691344800000, "open": 1834.17, "high": 1834.91, "low": 1832.55, "close": 1832.55, "volume": 4.0027, "close_time": 1691348399999}, {"open_time": 1691348400000, "open": 1834.02, "high": 1834.19, "low": 1831.49, "close": 1831.53, "volume": 7.1758, "close_time": 1691351999999}, {"open_time": 1691352000000, "open": 1831.33, "high": 1832.99, "low": 1830.12, "close": 1832.88, "volume": 10.0916, "close_time": 1691355599999}, {"open_time": 1691355600000, "open": 1832.73, "high": 1837.49, "low": 1828.86, "close": 1831.93, "volume": 11.7508, "close_time": 1691359199999}, {"open_time": 1691359200000, "open": 1829.81, "high": 1833.66, "low": 1828.74, "close": 1830.05, "volume": 4.9732, "close_time": 1691362799999}, {"open_time": 1691362800000, "open": 1830.28, "high": 1830.86, "low": 1827.78, "close": 1829.92, "volume": 12.9704, "close_time": 1691366399999}, {"open_time": 1691366400000, "open": 1830.47, "high": 1832.82, "low": 1827.18, "close": 1830.65, "volume": 8.4205, "close_time": 1691369999999}, {"open_time": 1691370000000, "open": 1830.65, "high": 1843.96, "low": 1830.0, "close": 1840.6, "volume": 49.0506, "close_time": 1691373599999}, {"open_time": 1691373600000, "open": 1841.96, "high": 1844.14, "low": 1839.73, "close": 1844.14, "volume": 6.0842, "close_time": 1691377199999}, {"open_time": 1691377200000, "open": 1844.14, "high": 1845.99, "low": 1839.14, "close": 1839.89, "volume": 12.5167, "close_time": 1691380799999}, {"open_time": 1691380800000, "open": 1839.15, "high": 1841.99, "low": 1838.42, "close": 1841.84, "volume": 5.6142, "close_time": 1691384399999}, {"open_time": 1691384400000, "open": 1841.66, "high": 1842.0, "low": 1839.93, "close": 1841.35, "volume": 6.8038, "close_time": 1691387999999}, {"open_time": 1691388000000, "open": 1839.9, "high": 1840.3, "low": 1832.68, "close": 1832.68, "volume": 21.6638, "close_time": 1691391599999}, {"open_time": 1691391600000, "open": 1832.62, "high": 1837.16, "low": 1832.36, "close": 1837.15, "volume": 3.423, "close_time": 1691395199999}, {"open_time": 1691395200000, "open": 1836.14, "high": 1837.18, "low": 1833.54, "close": 1834.11, "volume": 3.3569, "close_time": 1691398799999}, {"open_time": 1691398800000, "open": 1832.87, "high": 1836.54, "low": 1832.87, "close": 1836.54, "volume": 3.4453, "close_time": 1691402399999}, {"open_time": 1691402400000, "open": 1836.24, "high": 1837.64, "low": 1833.47, "close": 1836.52, "volume": 2.4694, "close_time": 1691405999999}, {"open_time": 1691406000000, "open": 1837.64, "high": 1837.66, "low": 1834.02, "close": 1834.74, "volume": 2.8658, "close_time": 1691409599999}, {"open_time": 1691409600000, "open": 1833.65, "high": 1837.0, "low": 1831.97, "close": 1833.74, "volume": 17.4678, "close_time": 1691413199999}, {"open_time": 1691413200000, "open": 1833.74, "high": 1834.08, "low": 1828.74, "close": 1829.23, "volume": 9.9509, "close_time": 1691416799999}, {"open_time": 1691416800000, "open": 1829.01, "high": 1832.68, "low": 1826.45, "close": 1830.73, "volume": 23.7904, "close_time": 1691420399999}, {"open_time": 1691420400000, "open": 1829.36, "high": 1829.36, "low": 1814.48, "close": 1817.84, "volume": 46.2092, "close_time": 1691423999999}, {"open_time": 1691424000000, "open": 1818.65, "high": 1818.65, "low": 1802.08, "close": 1816.76, "volume": 89.8647, "close_time": 1691427599999}, {"open_time": 1691427600000, "open": 1815.89, "high": 1818.52, "low": 1806.91, "close": 1814.21, "volume": 28.8987, "close_time": 1691431199999}, {"open_time": 1691431200000, "open": 1814.33, "high": 1831.03, "low": 1814.12, "close": 1822.73, "volume": 46.065, "close_time": 1691434799999}, {"open_time": 1691434800000, "open": 1822.0, "high": 1824.97, "low": 1817.8, "close": 1824.75, "volume": 38.3738, "close_time": 1691438399999}, {"open_time": 1691438400000, "open": 1825.16, "high": 1827.18, "low": 1823.47, "close": 1827.1, "volume": 9.5443, "close_time": 1691441999999}, {"open_time": 1691442000000, "open": 1827.7, "high": 1831.0, "low": 1824.01, "close": 1825.61, "volume": 19.9055, "close_time": 1691445599999}, {"open_time": 1691445600000, "open": 1824.95, "high": 1828.39, "low": 1824.95, "close": 1826.99, "volume": 2.7669, "close_time": 1691449199999}, {"open_time": 1691449200000, "open": 1828.81, "high": 1829.34, "low": 1825.61, "close": 1829.24, "volume": 10.3866, "close_time": 1691452799999}, {"open_time": 1691452800000, "open": 1829.24, "high": 1834.33, "low": 1828.11, "close": 1833.55, "volume": 73.2008, "close_time": 1691456399999}, {"open_time": 1691456400000, "open": 1834.84, "high": 1834.89, "low": 1827.17, "close": 1827.17, "volume": 10.0376, "close_time": 1691459999999}, {"open_time": 1691460000000, "open": 1827.16, "high": 1829.51, "low": 1826.73, "close": 1829.43, "volume": 6.0566, "close_time": 1691463599999}, {"open_time": 1691463600000, "open": 1829.75, "high": 1831.0, "low": 1828.99, "close": 1830.93, "volume": 3.2308, "close_time": 1691467199999}, {"open_time": 1691467200000, "open": 1830.92, "high": 1833.05, "low": 1829.5, "close": 1833.0, "volume": 7.0209, "close_time": 1691470799999}, {"open_time": 1691470800000, "open": 1833.56, "high": 1838.23, "low": 1833.41, "close": 1836.56, "volume": 7.1592, "close_time": 1691474399999}, {"open_time": 1691474400000, "open": 1835.13, "high": 1837.01, "low": 1833.09, "close": 1833.09, "volume": 7.1922, "close_time": 1691477999999}, {"open_time": 1691478000000, "open": 1833.03, "high": 1833.95, "low": 1830.75, "close": 1830.89, "volume": 3.1097, "close_time": 1691481599999}, {"open_time": 1691481600000, "open": 1830.89, "high": 1831.68, "low": 1829.45, "close": 1829.88, "volume": 4.1178, "close_time": 1691485199999}, {"open_time": 1691485200000, "open": 1830.7, "high": 1831.23, "low": 1829.18, "close": 1830.08, "volume": 24.402, "close_time": 1691488799999}, {"open_time": 1691488800000, "open": 1831.41, "high": 1834.66, "low": 1829.37, "close": 1834.66, "volume": 11.6485, "close_time": 1691492399999}, {"open_time": 1691492400000, "open": 1834.96, "high": 1838.77, "low": 1832.7, "close": 1838.77, "volume": 2.8128, "close_time": 1691495999999}, {"open_time": 1691496000000, "open": 1838.13, "high": 1845.53, "low": 1835.52, "close": 1844.76, "volume": 52.1755, "close_time": 1691499599999}, {"open_time": 1691499600000, "open": 1845.53, "high": 1849.04, "low": 1835.48, "close": 1836.54, "volume": 22.9022, "close_time": 1691503199999}, {"open_time": 1691503200000, "open": 1835.1, "high": 1843.64, "low": 1835.0, "close": 1839.0, "volume": 22.7836, "close_time": 1691506799999}, {"open_time": 1691506800000, "open": 1838.4, "high": 1846.0, "low": 1838.4, "close": 1843.25, "volume": 21.7814, "close_time": 1691510399999}, {"open_time": 1691510400000, "open": 1844.38, "high": 1858.32, "low": 1843.0, "close": 1854.3, "volume": 63.3916, "close_time": 1691513999999}, {"open_time": 1691514000000, "open": 1854.27, "high": 1858.37, "low": 1850.89, "close": 1853.94, "volume": 32.762, "close_time": 1691517599999}, {"open_time": 1691517600000, "open": 1853.06, "high": 1870.85, "low": 1853.05, "close": 1858.17, "volume": 93.1796, "close_time": 1691521199999}, {"open_time": 1691521200000, "open": 1858.54, "high": 1864.37, "low": 1858.0, "close": 1859.61, "volume": 14.2758, "close_time": 1691524799999}, {"open_time": 1691524800000, "open": 1859.61, "high": 1864.29, "low": 1857.36, "close": 1864.29, "volume": 10.9763, "close_time": 1691528399999}, {"open_time": 1691528400000, "open": 1864.36, "high": 1874.73, "low": 1861.51, "close": 1862.33, "volume": 84.7211, "close_time": 1691531999999}, {"open_time": 1691532000000, "open": 1860.84, "high": 1862.96, "low": 1855.68, "close": 1856.42, "volume": 19.394, "close_time": 1691535599999}, {"open_time": 1691535600000, "open": 1857.98, "high": 1859.21, "low": 1856.32, "close": 1856.71, "volume": 4.5664, "close_time": 1691539199999}, {"open_time": 1691539200000, "open": 1856.7, "high": 1859.92, "low": 1855.0, "close": 1855.47, "volume": 10.225, "close_time": 1691542799999}, {"open_time": 1691542800000, "open": 1855.43, "high": 1860.85, "low": 1852.31, "close": 1859.44, "volume": 16.4181, "close_time": 1691546399999}, {"open_time": 1691546400000, "open": 1859.46, "high": 1859.46, "low": 1851.53, "close": 1854.44, "volume": 11.721, "close_time": 1691549999999}, {"open_time": 1691550000000, "open": 1853.16, "high": 1855.11, "low": 1852.59, "close": 1855.11, "volume": 2.5803, "close_time": 1691553599999}, {"open_time": 1691553600000, "open": 1854.05, "high": 1856.93, "low": 1853.08, "close": 1856.76, "volume": 10.8775, "close_time": 1691557199999}, {"open_time": 1691557200000, "open": 1856.76, "high": 1858.73, "low": 1855.56, "close": 1857.66, "volume": 16.8626, "close_time": 1691560799999}, {"open_time": 1691560800000, "open": 1856.31, "high": 1857.99, "low": 1854.56, "close": 1857.36, "volume": 2.2799, "close_time": 1691564399999}, {"open_time": 1691564400000, "open": 1858.05, "high": 1862.87, "low": 1858.02, "close": 1861.73, "volume": 10.2259, "close_time": 1691567999999}, {"open_time": 1691568000000, "open": 1861.73, "high": 1863.87, "low": 1860.16, "close": 1862.21, "volume": 4.8611, "close_time": 1691571599999}, {"open_time": 1691571600000, "open": 1861.99, "high": 1861.99, "low": 1859.69, "close": 1859.69, "volume": 3.6511, "close_time": 1691575199999}, {"open_time": 1691575200000, "open": 1859.77, "high": 1866.12, "low": 1858.71, "close": 1863.79, "volume": 14.3459, "close_time": 1691578799999}, {"open_time": 1691578800000, "open": 1865.1, "high": 1865.1, "low": 1859.98, "close": 1863.18, "volume": 5.5524, "close_time": 1691582399999}, {"open_time": 1691582400000, "open": 1862.74, "high": 1870.0, "low": 1860.51, "close": 1869.68, "volume": 20.7031, "close_time": 1691585999999}, {"open_time": 1691586000000, "open": 1870.01, "high": 1871.66, "low": 1860.74, "close": 1860.74, "volume": 17.9088, "close_time": 1691589599999}, {"open_time": 1691589600000, "open": 1860.44, "high": 1864.36, "low": 1853.71, "close": 1854.21, "volume": 34.8346, "close_time": 1691593199999}, {"open_time": 1691593200000, "open": 1853.39, "high": 1855.96, "low": 1851.43, "close": 1853.56, "volume": 11.784, "close_time": 1691596799999}, {"open_time": 1691596800000, "open": 1853.56, "high": 1854.8, "low": 1847.34, "close": 1850.16, "volume": 47.1466, "close_time": 1691600399999}, {"open_time": 1691600400000, "open": 1847.8, "high": 1852.47, "low": 1846.76, "close": 1849.5, "volume": 16.2443, "close_time": 1691603999999}, {"open_time": 1691604000000, "open": 1848.9, "high": 1854.56, "low": 1848.89, "close": 1853.86, "volume": 10.9734, "close_time": 1691607599999}, {"open_time": 1691607600000, "open": 1853.81, "high": 1854.56, "low": 1846.36, "close": 1849.27, "volume": 12.4465, "close_time": 1691611199999}, {"open_time": 1691611200000, "open": 1847.82, "high": 1853.62, "low": 1847.79, "close": 1853.62, "volume": 6.9761, "close_time": 1691614799999}, {"open_time": 1691614800000, "open": 1852.64, "high": 1854.99, "low": 1847.7, "close": 1854.0, "volume": 3.5343, "close_time": 1691618399999}, {"open_time": 1691618400000, "open": 1854.0, "high": 1855.01, "low": 1853.39, "close": 1855.01, "volume": 4.837, "close_time": 1691621999999}, {"open_time": 1691622000000, "open": 1855.41, "high": 1859.31, "low": 1854.69, "close": 1856.2, "volume": 12.3916, "close_time": 1691625599999}, {"open_time": 1691625600000, "open": 1856.2, "high": 1858.72, "low": 1855.0, "close": 1857.36, "volume": 7.4111, "close_time": 1691629199999}, {"open_time": 1691629200000, "open": 1858.2, "high": 1858.62, "low": 1855.32, "close": 1856.0, "volume": 26.1406, "close_time": 1691632799999}, {"open_time": 1691632800000, "open": 1856.0, "high": 1857.0, "low": 1853.81, "close": 1854.91, "volume": 11.049, "close_time": 1691636399999}, {"open_time": 1691636400000, "open": 1854.88, "high": 1855.17, "low": 1853.16, "close": 1853.16, "volume": 3.972, "close_time": 1691639999999}, {"open_time": 1691640000000, "open": 1854.34, "high": 1854.34, "low": 1852.14, "close": 1853.15, "volume": 2.8804, "close_time": 1691643599999}, {"open_time": 1691643600000, "open": 1853.13, "high": 1854.0, "low": 1851.81, "close": 1854.0, "volume": 5.2527, "close_time": 1691647199999}, {"open_time": 1691647200000, "open": 1854.21, "high": 1855.26, "low": 1849.33, "close": 1850.92, "volume": 20.5647, "close_time": 1691650799999}, {"open_time": 1691650800000, "open": 1849.53, "high": 1854.21, "low": 1849.53, "close": 1850.0, "volume": 2.9755, "close_time": 1691654399999}, {"open_time": 1691654400000, "open": 1851.69, "high": 1852.11, "low": 1851.32, "close": 1851.83, "volume": 0.2561, "close_time": 1691657999999}, {"open_time": 1691658000000, "open": 1852.11, "high": 1853.16, "low": 1851.05, "close": 1852.87, "volume": 0.6482, "close_time": 1691661599999}, {"open_time": 1691661600000, "open": 1852.11, "high": 1854.21, "low": 1851.05, "close": 1854.21, "volume": 18.1128, "close_time": 1691665199999}, {"open_time": 1691665200000, "open": 1854.21, "high": 1855.17, "low": 1850.86, "close": 1850.86, "volume": 5.4348, "close_time": 1691668799999}, {"open_time": 1691668800000, "open": 1852.11, "high": 1859.47, "low": 1852.11, "close": 1857.36, "volume": 19.5024, "close_time": 1691672399999}, {"open_time": 1691672400000, "open": 1857.37, "high": 1864.3, "low": 1854.23, "close": 1864.3, "volume": 13.2778, "close_time": 1691675999999}, {"open_time": 1691676000000, "open": 1864.36, "high": 1865.68, "low": 1848.57, "close": 1852.63, "volume": 30.7225, "close_time": 1691679599999}, {"open_time": 1691679600000, "open": 1852.83, "high": 1856.27, "low": 1851.46, "close": 1853.69, "volume": 13.3668, "close_time": 1691683199999}, {"open_time": 1691683200000, "open": 1854.18, "high": 1854.42, "low": 1849.7, "close": 1852.44, "volume": 18.0124, "close_time": 1691686799999}, {"open_time": 1691686800000, "open": 1851.76, "high": 1852.5, "low": 1845.66, "close": 1848.64, "volume": 24.148, "close_time": 1691690399999}, {"open_time": 1691690400000, "open": 1847.56, "high": 1851.3, "low": 1847.04, "close": 1850.12, "volume": 33.7354, "close_time": 1691693999999}, {"open_time": 1691694000000, "open": 1850.97, "high": 1851.01, "low": 1847.42, "close": 1849.45, "volume": 7.1431, "close_time": 1691697599999}, {"open_time": 1691697600000, "open": 1850.35, "high": 1851.88, "low": 1849.46, "close": 1849.85, "volume": 12.8577, "close_time": 1691701199999}, {"open_time": 1691701200000, "open": 1850.01, "high": 1852.43, "low": 1850.01, "close": 1850.26, "volume": 9.2418, "close_time": 1691704799999}, {"open_time": 1691704800000, "open": 1850.0, "high": 1853.98, "low": 1849.76, "close": 1852.48, "volume": 2.2716, "close_time": 1691708399999}, {"open_time": 1691708400000, "open": 1851.76, "high": 1854.0, "low": 1851.36, "close": 1853.38, "volume": 10.6988, "close_time": 1691711999999}, {"open_time": 1691712000000, "open": 1853.27, "high": 1855.23, "low": 1851.94, "close": 1854.22, "volume": 7.1528, "close_time": 1691715599999}, {"open_time": 1691715600000, "open": 1854.3, "high": 1855.35, "low": 1850.93, "close": 1851.59, "volume": 11.0602, "close_time": 1691719199999}, {"open_time": 1691719200000, "open": 1850.85, "high": 1851.21, "low": 1843.92, "close": 1845.33, "volume": 12.4498, "close_time": 1691722799999}, {"open_time": 1691722800000, "open": 1845.32, "high": 1847.79, "low": 1845.02, "close": 1846.84, "volume": 11.0761, "close_time": 1691726399999}, {"open_time": 1691726400000, "open": 1846.31, "high": 1848.64, "low": 1845.85, "close": 1848.64, "volume": 20.2704, "close_time": 1691729999999}, {"open_time": 1691730000000, "open": 1847.71, "high": 1849.02, "low": 1846.55, "close": 1848.19, "volume": 12.2932, "close_time": 1691733599999}, {"open_time": 1691733600000, "open": 1849.02, "high": 1850.23, "low": 1847.57, "close": 1850.23, "volume": 3.2713, "close_time": 1691737199999}, {"open_time": 1691737200000, "open": 1850.36, "high": 1851.02, "low": 1848.85, "close": 1848.85, "volume": 3.0484, "close_time": 1691740799999}, {"open_time": 1691740800000, "open": 1850.26, "high": 1851.72, "low": 1848.92, "close": 1849.64, "volume": 4.0345, "close_time": 1691744399999}, {"open_time": 1691744400000, "open": 1849.05, "high": 1849.08, "low": 1845.97, "close": 1845.97, "volume": 4.2131, "close_time": 1691747999999}, {"open_time": 1691748000000, "open": 1847.17, "high": 1849.4, "low": 1846.67, "close": 1848.98, "volume": 1.9028, "close_time": 1691751599999}, {"open_time": 1691751600000, "open": 1849.39, "high": 1851.76, "low": 1849.39, "close": 1851.76, "volume": 1.2661, "close_time": 1691755199999}, {"open_time": 1691755200000, "open": 1851.76, "high": 1852.95, "low": 1848.64, "close": 1848.64, "volume": 11.3127, "close_time": 1691758799999}, {"open_time": 1691758800000, "open": 1848.67, "high": 1851.76, "low": 1847.56, "close": 1851.5, "volume": 6.6088, "close_time": 1691762399999}, {"open_time": 1691762400000, "open": 1852.71, "high": 1857.02, "low": 1851.72, "close": 1853.58, "volume": 23.8612, "close_time": 1691765999999}, {"open_time": 1691766000000, "open": 1854.25, "high": 1854.98, "low": 1843.93, "close": 1845.31, "volume": 14.8827, "close_time": 1691769599999}, {"open_time": 1691769600000, "open": 1845.54, "high": 1848.89, "low": 1839.12, "close": 1844.75, "volume": 37.0056, "close_time": 1691773199999}, {"open_time": 1691773200000, "open": 1844.76, "high": 1845.25, "low": 1841.85, "close": 1843.14, "volume": 10.185, "close_time": 1691776799999}, {"open_time": 1691776800000, "open": 1843.13, "high": 1845.25, "low": 1843.01, "close": 1845.01, "volume": 10.7878, "close_time": 1691780399999}, {"open_time": 1691780400000, "open": 1843.67, "high": 1845.31, "low": 1842.19, "close": 1844.86, "volume": 4.2878, "close_time": 1691783999999}, {"open_time": 1691784000000, "open": 1844.02, "high": 1846.88, "low": 1844.02, "close": 1845.37, "volume": 7.856, "close_time": 1691787599999}, {"open_time": 1691787600000, "open": 1846.29, "high": 1847.02, "low": 1843.01, "close": 1844.69, "volume": 12.4913, "close_time": 1691791199999}, {"open_time": 1691791200000, "open": 1843.4, "high": 1846.98, "low": 1843.4, "close": 1846.6, "volume": 3.0694, "close_time": 1691794799999}, {"open_time": 1691794800000, "open": 1846.6, "high": 1850.21, "low": 1845.34, "close": 1848.8, "volume": 9.1878, "close_time": 1691798399999}, {"open_time": 1691798400000, "open": 1848.79, "high": 1853.37, "low": 1847.68, "close": 1853.37, "volume": 8.774, "close_time": 1691801999999}, {"open_time": 1691802000000, "open": 1852.49, "high": 1853.81, "low": 1849.02, "close": 1849.02, "volume": 4.828, "close_time": 1691805599999}, {"open_time": 1691805600000, "open": 1849.44, "high": 1849.99, "low": 1848.61, "close": 1848.8, "volume": 4.1494, "close_time": 1691809199999}, {"open_time": 1691809200000, "open": 1849.08, "high": 1849.08, "low": 1847.56, "close": 1847.91, "volume": 2.7503, "close_time": 1691812799999}, {"open_time": 1691812800000, "open": 1847.91, "high": 1848.91, "low": 1847.51, "close": 1848.27, "volume": 9.9468, "close_time": 1691816399999}, {"open_time": 1691816400000, "open": 1848.29, "high": 1848.29, "low": 1847.02, "close": 1847.77, "volume": 1.5112, "close_time": 1691819999999}, {"open_time": 1691820000000, "open": 1847.58, "high": 1849.02, "low": 1847.39, "close": 1849.02, "volume": 0.5695, "close_time": 1691823599999}, {"open_time": 1691823600000, "open": 1849.68, "high": 1851.33, "low": 1848.87, "close": 1851.33, "volume": 3.9213, "close_time": 1691827199999}, {"open_time": 1691827200000, "open": 1850.24, "high": 1851.4, "low": 1848.18, "close": 1849.54, "volume": 0.2823, "close_time": 1691830799999}, {"open_time": 1691830800000, "open": 1849.54, "high": 1851.21, "low": 1849.54, "close": 1849.94, "volume": 0.7355, "close_time": 1691834399999}, {"open_time": 1691834400000, "open": 1851.06, "high": 1851.3, "low": 1849.82, "close": 1850.55, "volume": 6.6072, "close_time": 1691837999999}, {"open_time": 1691838000000, "open": 1850.92, "high": 1851.8, "low": 1849.47, "close": 1850.99, "volume": 0.7401, "close_time": 1691841599999}, {"open_time": 1691841600000, "open": 1850.63, "high": 1851.0, "low": 1850.14, "close": 1851.0, "volume": 8.6627, "close_time": 1691845199999}, {"open_time": 1691845200000, "open": 1851.0, "high": 1852.51, "low": 1851.0, "close": 1851.86, "volume": 14.9894, "close_time": 1691848799999}, {"open_time": 1691848800000, "open": 1850.64, "high": 1853.02, "low": 1850.64, "close": 1851.29, "volume": 5.646, "close_time": 1691852399999}, {"open_time": 1691852400000, "open": 1852.9, "high": 1853.47, "low": 1851.02, "close": 1851.02, "volume": 2.462, "close_time": 1691855999999}, {"open_time": 1691856000000, "open": 1851.1, "high": 1852.59, "low": 1851.1, "close": 1851.68, "volume": 4.2212, "close_time": 1691859599999}, {"open_time": 1691859600000, "open": 1851.68, "high": 1851.75, "low": 1848.96, "close": 1848.96, "volume": 4.4998, "close_time": 1691863199999}, {"open_time": 1691863200000, "open": 1849.29, "high": 1849.79, "low": 1848.02, "close": 1849.46, "volume": 3.1151, "close_time": 1691866799999}, {"open_time": 1691866800000, "open": 1849.29, "high": 1849.3, "low": 1846.48, "close": 1847.53, "volume": 8.9429, "close_time": 1691870399999}, {"open_time": 1691870400000, "open": 1847.6, "high": 1848.0, "low": 1846.76, "close": 1847.57, "volume": 6.2212, "close_time": 1691873999999}, {"open_time": 1691874000000, "open": 1847.56, "high": 1849.4, "low": 1846.02, "close": 1849.4, "volume": 7.3715, "close_time": 1691877599999}, {"open_time": 1691877600000, "open": 1849.77, "high": 1849.8, "low": 1848.78, "close": 1849.8, "volume": 2.4887, "close_time": 1691881199999}, {"open_time": 1691881200000, "open": 1849.77, "high": 1850.01, "low": 1848.62, "close": 1850.01, "volume": 5.2271, "close_time": 1691884799999}, {"open_time": 1691884800000, "open": 1849.68, "high": 1851.72, "low": 1848.72, "close": 1851.2, "volume": 15.7799, "close_time": 1691888399999}, {"open_time": 1691888400000, "open": 1851.2, "high": 1851.75, "low": 1850.14, "close": 1851.39, "volume": 4.7754, "close_time": 1691891999999}, {"open_time": 1691892000000, "open": 1851.39, "high": 1851.39, "low": 1849.17, "close": 1849.21, "volume": 24.7354, "close_time": 1691895599999}, {"open_time": 1691895600000, "open": 1850.09, "high": 1850.09, "low": 1848.49, "close": 1848.91, "volume": 3.956, "close_time": 1691899199999}, {"open_time": 1691899200000, "open": 1848.91, "high": 1850.0, "low": 1848.17, "close": 1848.17, "volume": 7.1371, "close_time": 1691902799999}, {"open_time": 1691902800000, "open": 1848.83, "high": 1848.83, "low": 1846.43, "close": 1848.64, "volume": 11.9828, "close_time": 1691906399999}, {"open_time": 1691906400000, "open": 1848.93, "high": 1849.02, "low": 1847.9, "close": 1848.95, "volume": 0.718, "close_time": 1691909999999}, {"open_time": 1691910000000, "open": 1848.95, "high": 1849.96, "low": 1848.86, "close": 1849.96, "volume": 0.7185, "close_time": 1691913599999}, {"open_time": 1691913600000, "open": 1849.43, "high": 1851.33, "low": 1849.42, "close": 1850.45, "volume": 1.286, "close_time": 1691917199999}, {"open_time": 1691917200000, "open": 1851.05, "high": 1851.05, "low": 1849.35, "close": 1849.48, "volume": 0.3955, "close_time": 1691920799999}, {"open_time": 1691920800000, "open": 1849.52, "high": 1850.75, "low": 1849.09, "close": 1849.43, "volume": 4.2264, "close_time": 1691924399999}, {"open_time": 1691924400000, "open": 1850.55, "high": 1850.55, "low": 1848.21, "close": 1849.97, "volume": 1.4069, "close_time": 1691927999999}, {"open_time": 1691928000000, "open": 1849.97, "high": 1851.39, "low": 1848.62, "close": 1851.39, "volume": 4.7653, "close_time": 1691931599999}, {"open_time": 1691931600000, "open": 1851.33, "high": 1851.33, "low": 1848.84, "close": 1848.84, "volume": 3.9582, "close_time": 1691935199999}, {"open_time": 1691935200000, "open": 1848.84, "high": 1850.2, "low": 1848.47, "close": 1848.66, "volume": 1.2215, "close_time": 1691938799999}, {"open_time": 1691938800000, "open": 1848.66, "high": 1849.54, "low": 1847.05, "close": 1847.47, "volume": 6.3588, "close_time": 1691942399999}, {"open_time": 1691942400000, "open": 1848.47, "high": 1848.51, "low": 1844.73, "close": 1848.02, "volume": 26.8881, "close_time": 1691945999999}, {"open_time": 1691946000000, "open": 1848.02, "high": 1851.06, "low": 1848.02, "close": 1849.2, "volume": 7.9801, "close_time": 1691949599999}, {"open_time": 1691949600000, "open": 1850.48, "high": 1856.1, "low": 1849.16, "close": 1855.05, "volume": 63.6397, "close_time": 1691953199999}, {"open_time": 1691953200000, "open": 1854.87, "high": 1861.54, "low": 1853.84, "close": 1858.76, "volume": 44.5848, "close_time": 1691956799999}, {"open_time": 1691956800000, "open": 1859.04, "high": 1859.94, "low": 1854.26, "close": 1855.2, "volume": 18.882, "close_time": 1691960399999}, {"open_time": 1691960400000, "open": 1855.21, "high": 1855.21, "low": 1848.0, "close": 1848.58, "volume": 54.5801, "close_time": 1691963999999}, {"open_time": 1691964000000, "open": 1849.67, "high": 1849.67, "low": 1834.04, "close": 1839.21, "volume": 84.0744, "close_time": 1691967599999}, {"open_time": 1691967600000, "open": 1839.94, "high": 1842.12, "low": 1838.13, "close": 1840.49, "volume": 5.3587, "close_time": 1691971199999}, {"open_time": 1691971200000, "open": 1840.51, "high": 1843.92, "low": 1839.11, "close": 1840.68, "volume": 17.7535, "close_time": 1691974799999}, {"open_time": 1691974800000, "open": 1842.41, "high": 1842.77, "low": 1839.36, "close": 1840.92, "volume": 2.8976, "close_time": 1691978399999}, {"open_time": 1691978400000, "open": 1841.29, "high": 1847.34, "low": 1835.16, "close": 1843.78, "volume": 10.9467, "close_time": 1691981999999}, {"open_time": 1691982000000, "open": 1843.71, "high": 1848.1, "low": 1843.71, "close": 1846.1, "volume": 7.3281, "close_time": 1691985599999}, {"open_time": 1691985600000, "open": 1846.63, "high": 1849.65, "low": 1846.63, "close": 1847.25, "volume": 34.6871, "close_time": 1691989199999}, {"open_time": 1691989200000, "open": 1847.55, "high": 1850.84, "low": 1847.54, "close": 1850.84, "volume": 26.568, "close_time": 1691992799999}, {"open_time": 1691992800000, "open": 1851.04, "high": 1851.36, "low": 1848.35, "close": 1848.52, "volume": 3.3808, "close_time": 1691996399999}, {"open_time": 1691996400000, "open": 1849.26, "high": 1850.25, "low": 1848.21, "close": 1849.57, "volume": 6.2545, "close_time": 1691999999999}, {"open_time": 1692000000000, "open": 1850.36, "high": 1852.42, "low": 1849.0, "close": 1849.0, "volume": 10.7453, "close_time": 1692003599999}, {"open_time": 1692003600000, "open": 1849.83, "high": 1850.19, "low": 1848.25, "close": 1848.69, "volume": 4.6953, "close_time": 1692007199999}, {"open_time": 1692007200000, "open": 1849.18, "high": 1849.82, "low": 1849.18, "close": 1849.82, "volume": 0.6936, "close_time": 1692010799999}, {"open_time": 1692010800000, "open": 1850.19, "high": 1850.19, "low": 1847.29, "close": 1847.78, "volume": 3.6743, "close_time": 1692014399999}, {"open_time": 1692014400000, "open": 1848.71, "high": 1848.75, "low": 1844.86, "close": 1846.67, "volume": 16.6724, "close_time": 1692017999999}, {"open_time": 1692018000000, "open": 1847.46, "high": 1847.46, "low": 1844.28, "close": 1846.24, "volume": 7.2918, "close_time": 1692021599999}, {"open_time": 1692021600000, "open": 1846.48, "high": 1854.6, "low": 1845.52, "close": 1854.03, "volume": 27.8969, "close_time": 1692025199999}, {"open_time": 1692025200000, "open": 1853.46, "high": 1856.39, "low": 1850.16, "close": 1853.52, "volume": 79.3117, "close_time": 1692028799999}, {"open_time": 1692028800000, "open": 1853.59, "high": 1856.06, "low": 1853.05, "close": 1853.16, "volume": 9.5195, "close_time": 1692032399999}, {"open_time": 1692032400000, "open": 1853.16, "high": 1854.61, "low": 1847.02, "close": 1847.02, "volume": 24.4427, "close_time": 1692035999999}, {"open_time": 1692036000000, "open": 1848.32, "high": 1848.32, "low": 1840.31, "close": 1842.86, "volume": 27.7038, "close_time": 1692039599999}, {"open_time": 1692039600000, "open": 1842.81, "high": 1844.48, "low": 1842.52, "close": 1842.62, "volume": 9.6227, "close_time": 1692043199999}, {"open_time": 1692043200000, "open": 1843.57, "high": 1845.74, "low": 1842.1, "close": 1845.73, "volume": 43.3591, "close_time": 1692046799999}, {"open_time": 1692046800000, "open": 1845.71, "high": 1846.18, "low": 1844.59, "close": 1846.01, "volume": 6.1697, "close_time": 1692050399999}, {"open_time": 1692050400000, "open": 1846.0, "high": 1846.56, "low": 1844.56, "close": 1844.88, "volume": 4.5536, "close_time": 1692053999999}, {"open_time": 1692054000000, "open": 1845.71, "high": 1845.89, "low": 1844.12, "close": 1844.59, "volume": 2.916, "close_time": 1692057599999}, {"open_time": 1692057600000, "open": 1845.7, "high": 1847.56, "low": 1844.6, "close": 1847.55, "volume": 7.055, "close_time": 1692061199999}, {"open_time": 1692061200000, "open": 1847.67, "high": 1848.09, "low": 1844.5, "close": 1847.09, "volume": 35.7488, "close_time": 1692064799999}, {"open_time": 1692064800000, "open": 1846.75, "high": 1846.79, "low": 1844.0, "close": 1844.13, "volume": 8.8659, "close_time": 1692068399999}, {"open_time": 1692068400000, "open": 1844.0, "high": 1844.15, "low": 1843.07, "close": 1844.09, "volume": 7.621, "close_time": 1692071999999}, {"open_time": 1692072000000, "open": 1844.42, "high": 1844.82, "low": 1842.76, "close": 1842.76, "volume": 1.8239, "close_time": 1692075599999}, {"open_time": 1692075600000, "open": 1843.73, "high": 1843.73, "low": 1841.96, "close": 1842.08, "volume": 2.1032, "close_time": 1692079199999}, {"open_time": 1692079200000, "open": 1842.45, "high": 1843.94, "low": 1842.14, "close": 1842.14, "volume": 1.4479, "close_time": 1692082799999}, {"open_time": 1692082800000, "open": 1841.96, "high": 1844.37, "low": 1840.81, "close": 1844.06, "volume": 1.3485, "close_time": 1692086399999}, {"open_time": 1692086400000, "open": 1844.17, "high": 1845.16, "low": 1842.21, "close": 1843.27, "volume": 7.2903, "close_time": 1692089999999}, {"open_time": 1692090000000, "open": 1843.08, "high": 1844.88, "low": 1843.08, "close": 1843.29, "volume": 1.5968, "close_time": 1692093599999}, {"open_time": 1692093600000, "open": 1843.28, "high": 1843.28, "low": 1842.5, "close": 1842.5, "volume": 0.4562, "close_time": 1692097199999}, {"open_time": 1692097200000, "open": 1843.22, "high": 1843.36, "low": 1839.37, "close": 1840.43, "volume": 9.1931, "close_time": 1692100799999}, {"open_time": 1692100800000, "open": 1839.65, "high": 1844.43, "low": 1839.15, "close": 1844.43, "volume": 64.3166, "close_time": 1692104399999}, {"open_time": 1692104400000, "open": 1843.03, "high": 1844.98, "low": 1841.74, "close": 1841.96, "volume": 10.4234, "close_time": 1692107999999}, {"open_time": 1692108000000, "open": 1840.86, "high": 1845.71, "low": 1838.11, "close": 1844.23, "volume": 13.925, "close_time": 1692111599999}, {"open_time": 1692111600000, "open": 1844.04, "high": 1845.16, "low": 1838.83, "close": 1840.02, "volume": 49.8675, "close_time": 1692115199999}, {"open_time": 1692115200000, "open": 1840.56, "high": 1842.09, "low": 1837.95, "close": 1837.95, "volume": 12.6491, "close_time": 1692118799999}, {"open_time": 1692118800000, "open": 1838.64, "high": 1841.24, "low": 1838.11, "close": 1840.88, "volume": 13.2313, "close_time": 1692122399999}, {"open_time": 1692122400000, "open": 1841.17, "high": 1842.51, "low": 1838.74, "close": 1840.04, "volume": 12.3148, "close_time": 1692125999999}, {"open_time": 1692126000000, "open": 1840.01, "high": 1840.13, "low": 1814.7, "close": 1829.42, "volume": 172.8843, "close_time": 1692129599999}, {"open_time": 1692129600000, "open": 1829.41, "high": 1832.07, "low": 1825.42, "close": 1829.7, "volume": 9.3718, "close_time": 1692133199999}, {"open_time": 1692133200000, "open": 1829.7, "high": 1831.37, "low": 1827.5, "close": 1830.01, "volume": 6.3182, "close_time": 1692136799999}, {"open_time": 1692136800000, "open": 1830.05, "high": 1830.08, "low": 1827.51, "close": 1828.14, "volume": 5.0736, "close_time": 1692140399999}, {"open_time": 1692140400000, "open": 1827.51, "high": 1830.08, "low": 1827.36, "close": 1828.82, "volume": 12.124, "close_time": 1692143999999}, {"open_time": 1692144000000, "open": 1828.89, "high": 1831.34, "low": 1827.59, "close": 1830.76, "volume": 14.7135, "close_time": 1692147599999}, {"open_time": 1692147600000, "open": 1830.73, "high": 1830.73, "low": 1828.11, "close": 1830.73, "volume": 7.608, "close_time": 1692151199999}, {"open_time": 1692151200000, "open": 1829.42, "high": 1831.35, "low": 1829.42, "close": 1830.44, "volume": 2.524, "close_time": 1692154799999}, {"open_time": 1692154800000, "open": 1830.46, "high": 1831.84, "low": 1828.68, "close": 1828.68, "volume": 8.7874, "close_time": 1692158399999}, {"open_time": 1692158400000, "open": 1829.89, "high": 1829.96, "low": 1826.86, "close": 1827.32, "volume": 17.5304, "close_time": 1692161999999}, {"open_time": 1692162000000, "open": 1827.01, "high": 1827.61, "low": 1822.66, "close": 1824.47, "volume": 5.897, "close_time": 1692165599999}, {"open_time": 1692165600000, "open": 1823.38, "high": 1825.65, "low": 1820.23, "close": 1825.19, "volume": 2.0875, "close_time": 1692169199999}, {"open_time": 1692169200000, "open": 1825.69, "high": 1828.09, "low": 1825.65, "close": 1827.43, "volume": 9.229, "close_time": 1692172799999}, {"open_time": 1692172800000, "open": 1828.09, "high": 1828.09, "low": 1824.12, "close": 1825.94, "volume": 2.75, "close_time": 1692176399999}, {"open_time": 1692176400000, "open": 1825.16, "high": 1825.16, "low": 1819.7, "close": 1823.99, "volume": 7.8506, "close_time": 1692179999999}, {"open_time": 1692180000000, "open": 1823.77, "high": 1826.98, "low": 1823.77, "close": 1825.68, "volume": 2.161, "close_time": 1692183599999}, {"open_time": 1692183600000, "open": 1827.05, "high": 1827.07, "low": 1823.76, "close": 1824.06, "volume": 3.7541, "close_time": 1692187199999}, {"open_time": 1692187200000, "open": 1825.16, "high": 1827.96, "low": 1820.5, "close": 1824.91, "volume": 7.2395, "close_time": 1692190799999}, {"open_time": 1692190800000, "open": 1824.91, "high": 1825.14, "low": 1819.46, "close": 1822.35, "volume": 10.7698, "close_time": 1692194399999}, {"open_time": 1692194400000, "open": 1822.36, "high": 1826.56, "low": 1820.57, "close": 1825.73, "volume": 22.907, "close_time": 1692197999999}, {"open_time": 1692198000000, "open": 1826.56, "high": 1827.03, "low": 1820.88, "close": 1820.88, "volume": 8.3002, "close_time": 1692201599999}, {"open_time": 1692201600000, "open": 1821.17, "high": 1822.84, "low": 1816.71, "close": 1821.27, "volume": 34.3884, "close_time": 1692205199999}, {"open_time": 1692205200000, "open": 1822.86, "high": 1828.6, "low": 1820.1, "close": 1826.15, "volume": 63.02, "close_time": 1692208799999}, {"open_time": 1692208800000, "open": 1827.69, "high": 1829.34, "low": 1824.1, "close": 1824.77, "volume": 11.8949, "close_time": 1692212399999}, {"open_time": 1692212400000, "open": 1824.75, "high": 1824.75, "low": 1820.23, "close": 1821.6, "volume": 5.5593, "close_time": 1692215999999}, {"open_time": 1692216000000, "open": 1821.01, "high": 1823.21, "low": 1799.46, "close": 1809.74, "volume": 138.1344, "close_time": 1692219599999}, {"open_time": 1692219600000, "open": 1808.55, "high": 1811.32, "low": 1804.9, "close": 1811.32, "volume": 47.8637, "close_time": 1692223199999}, {"open_time": 1692223200000, "open": 1811.38, "high": 1815.74, "low": 1811.16, "close": 1812.17, "volume": 7.3825, "close_time": 1692226799999}, {"open_time": 1692226800000, "open": 1812.4, "high": 1812.4, "low": 1806.96, "close": 1807.97, "volume": 17.3482, "close_time": 1692230399999}, {"open_time": 1692230400000, "open": 1807.73, "high": 1810.14, "low": 1779.83, "close": 1797.44, "volume": 137.0006, "close_time": 1692233999999}, {"open_time": 1692234000000, "open": 1797.78, "high": 1800.09, "low": 1795.54, "close": 1798.08, "volume": 35.1477, "close_time": 1692237599999}, {"open_time": 1692237600000, "open": 1797.4, "high": 1801.79, "low": 1796.17, "close": 1796.48, "volume": 16.433, "close_time": 1692241199999}, {"open_time": 1692241200000, "open": 1796.48, "high": 1801.53, "low": 1796.48, "close": 1799.97, "volume": 5.2742, "close_time": 1692244799999}, {"open_time": 1692244800000, "open": 1799.67, "high": 1799.96, "low": 1797.4, "close": 1798.24, "volume": 2.7547, "close_time": 1692248399999}, {"open_time": 1692248400000, "open": 1799.83, "high": 1803.57, "low": 1799.83, "close": 1803.57, "volume": 4.2898, "close_time": 1692251999999}, {"open_time": 1692252000000, "open": 1803.56, "high": 1803.56, "low": 1800.11, "close": 1801.77, "volume": 3.3582, "close_time": 1692255599999}, {"open_time": 1692255600000, "open": 1802.76, "high": 1803.32, "low": 1798.96, "close": 1799.18, "volume": 3.3773, "close_time": 1692259199999}, {"open_time": 1692259200000, "open": 1797.52, "high": 1797.52, "low": 1793.2, "close": 1793.59, "volume": 3.5412, "close_time": 1692262799999}, {"open_time": 1692262800000, "open": 1793.17, "high": 1795.35, "low": 1786.73, "close": 1793.61, "volume": 26.3278, "close_time": 1692266399999}, {"open_time": 1692266400000, "open": 1793.61, "high": 1793.79, "low": 1786.7, "close": 1788.26, "volume": 9.0594, "close_time": 1692269999999}, {"open_time": 1692270000000, "open": 1789.2, "high": 1789.74, "low": 1785.35, "close": 1789.74, "volume": 8.6986, "close_time": 1692273599999}, {"open_time": 1692273600000, "open": 1787.77, "high": 1792.72, "low": 1786.31, "close": 1791.63, "volume": 7.0961, "close_time": 1692277199999}, {"open_time": 1692277200000, "open": 1791.41, "high": 1792.4, "low": 1784.98, "close": 1784.98, "volume": 14.5865, "close_time": 1692280799999}, {"open_time": 1692280800000, "open": 1784.71, "high": 1788.03, "low": 1778.17, "close": 1781.86, "volume": 71.414, "close_time": 1692284399999}, {"open_time": 1692284400000, "open": 1779.01, "high": 1780.07, "low": 1737.68, "close": 1742.07, "volume": 229.5779, "close_time": 1692287999999}, {"open_time": 1692288000000, "open": 1742.04, "high": 1748.86, "low": 1726.6, "close": 1741.78, "volume": 131.3986, "close_time": 1692291599999}, {"open_time": 1692291600000, "open": 1741.76, "high": 1745.58, "low": 1739.02, "close": 1740.42, "volume": 109.3108, "close_time": 1692295199999}, {"open_time": 1692295200000, "open": 1742.41, "high": 1744.15, "low": 1734.3, "close": 1736.69, "volume": 113.486, "close_time": 1692298799999}, {"open_time": 1692298800000, "open": 1736.67, "high": 1742.22, "low": 1734.46, "close": 1740.12, "volume": 18.5551, "close_time": 1692302399999}, {"open_time": 1692302400000, "open": 1739.3, "high": 1739.67, "low": 1708.67, "close": 1718.11, "volume": 100.9842, "close_time": 1692305999999}, {"open_time": 1692306000000, "open": 1718.56, "high": 1722.4, "low": 1655.8, "close": 1655.8, "volume": 182.5249, "close_time": 1692309599999}, {"open_time": 1692309600000, "open": 1661.53, "high": 1710.92, "low": 1635.02, "close": 1697.92, "volume": 419.1391, "close_time": 1692313199999}, {"open_time": 1692313200000, "open": 1697.78, "high": 1716.09, "low": 1676.73, "close": 1681.96, "volume": 140.3779, "close_time": 1692316799999}, {"open_time": 1692316800000, "open": 1682.69, "high": 1698.92, "low": 1679.14, "close": 1695.13, "volume": 43.0003, "close_time": 1692320399999}, {"open_time": 1692320400000, "open": 1695.54, "high": 1697.24, "low": 1684.8, "close": 1688.55, "volume": 39.3191, "close_time": 1692323999999}, {"open_time": 1692324000000, "open": 1689.28, "high": 1693.91, "low": 1678.17, "close": 1678.21, "volume": 64.289, "close_time": 1692327599999}, {"open_time": 1692327600000, "open": 1677.99, "high": 1682.46, "low": 1673.51, "close": 1677.35, "volume": 16.4273, "close_time": 1692331199999}, {"open_time": 1692331200000, "open": 1677.72, "high": 1679.65, "low": 1663.79, "close": 1669.15, "volume": 34.4534, "close_time": 1692334799999}, {"open_time": 1692334800000, "open": 1669.37, "high": 1683.02, "low": 1668.33, "close": 1678.52, "volume": 26.9011, "close_time": 1692338399999}, {"open_time": 1692338400000, "open": 1680.31, "high": 1696.23, "low": 1680.28, "close": 1691.41, "volume": 21.5074, "close_time": 1692341999999}, {"open_time": 1692342000000, "open": 1691.74, "high": 1692.83, "low": 1686.7, "close": 1690.38, "volume": 18.1657, "close_time": 1692345599999}, {"open_time": 1692345600000, "open": 1690.97, "high": 1696.78, "low": 1683.84, "close": 1695.98, "volume": 8.0517, "close_time": 1692349199999}, {"open_time": 1692349200000, "open": 1692.83, "high": 1694.57, "low": 1683.84, "close": 1684.76, "volume": 2.5844, "close_time": 1692352799999}, {"open_time": 1692352800000, "open": 1684.74, "high": 1686.91, "low": 1681.96, "close": 1683.11, "volume": 13.7346, "close_time": 1692356399999}, {"open_time": 1692356400000, "open": 1683.25, "high": 1688.89, "low": 1678.8, "close": 1685.46, "volume": 10.4146, "close_time": 1692359999999}, {"open_time": 1692360000000, "open": 1685.67, "high": 1686.06, "low": 1678.8, "close": 1678.8, "volume": 24.6966, "close_time": 1692363599999}, {"open_time": 1692363600000, "open": 1679.09, "high": 1687.19, "low": 1670.29, "close": 1674.24, "volume": 30.6651, "close_time": 1692367199999}, {"open_time": 1692367200000, "open": 1673.76, "high": 1675.11, "low": 1655.22, "close": 1663.55, "volume": 111.0837, "close_time": 1692370799999}, {"open_time": 1692370800000, "open": 1664.52, "high": 1676.73, "low": 1658.86, "close": 1662.02, "volume": 131.4335, "close_time": 1692374399999}, {"open_time": 1692374400000, "open": 1660.17, "high": 1668.44, "low": 1656.44, "close": 1662.0, "volume": 37.0471, "close_time": 1692377999999}, {"open_time": 1692378000000, "open": 1662.0, "high": 1667.26, "low": 1643.32, "close": 1662.25, "volume": 161.1074, "close_time": 1692381599999}, {"open_time": 1692381600000, "open": 1662.65, "high": 1676.92, "low": 1655.72, "close": 1668.26, "volume": 34.8509, "close_time": 1692385199999}, {"open_time": 1692385200000, "open": 1668.72, "high": 1668.72, "low": 1655.92, "close": 1656.7, "volume": 13.475, "close_time": 1692388799999}, {"open_time": 1692388800000, "open": 1658.06, "high": 1667.54, "low": 1656.44, "close": 1658.34, "volume": 15.6134, "close_time": 1692392399999}, {"open_time": 1692392400000, "open": 1659.99, "high": 1669.46, "low": 1659.99, "close": 1662.75, "volume": 13.325, "close_time": 1692395999999}, {"open_time": 1692396000000, "open": 1663.08, "high": 1665.99, "low": 1661.56, "close": 1661.6, "volume": 18.0784, "close_time": 1692399599999}, {"open_time": 1692399600000, "open": 1662.82, "high": 1665.32, "low": 1658.81, "close": 1661.94, "volume": 14.9463, "close_time": 1692403199999}, {"open_time": 1692403200000, "open": 1662.13, "high": 1671.17, "low": 1661.54, "close": 1668.93, "volume": 9.9287, "close_time": 1692406799999}, {"open_time": 1692406800000, "open": 1668.9, "high": 1668.9, "low": 1661.58, "close": 1661.58, "volume": 12.6115, "close_time": 1692410399999}, {"open_time": 1692410400000, "open": 1661.45, "high": 1662.32, "low": 1659.18, "close": 1660.28, "volume": 10.0352, "close_time": 1692413999999}, {"open_time": 1692414000000, "open": 1659.57, "high": 1659.8, "low": 1657.0, "close": 1659.05, "volume": 26.4285, "close_time": 1692417599999}, {"open_time": 1692417600000, "open": 1659.44, "high": 1663.19, "low": 1658.24, "close": 1661.77, "volume": 17.1578, "close_time": 1692421199999}, {"open_time": 1692421200000, "open": 1660.84, "high": 1661.07, "low": 1655.97, "close": 1657.17, "volume": 29.9176, "close_time": 1692424799999}, {"open_time": 1692424800000, "open": 1657.17, "high": 1659.3, "low": 1655.0, "close": 1655.0, "volume": 14.1643, "close_time": 1692428399999}, {"open_time": 1692428400000, "open": 1656.02, "high": 1661.9, "low": 1654.79, "close": 1660.65, "volume": 3.9118, "close_time": 1692431999999}, {"open_time": 1692432000000, "open": 1661.74, "high": 1665.22, "low": 1659.81, "close": 1662.06, "volume": 25.4393, "close_time": 1692435599999}, {"open_time": 1692435600000, "open": 1662.31, "high": 1663.49, "low": 1660.49, "close": 1663.12, "volume": 11.4898, "close_time": 1692439199999}, {"open_time": 1692439200000, "open": 1663.33, "high": 1663.33, "low": 1660.44, "close": 1660.44, "volume": 1.2484, "close_time": 1692442799999}, {"open_time": 1692442800000, "open": 1661.7, "high": 1662.1, "low": 1659.85, "close": 1659.85, "volume": 7.3912, "close_time": 1692446399999}, {"open_time": 1692446400000, "open": 1660.16, "high": 1660.62, "low": 1657.95, "close": 1660.57, "volume": 3.1625, "close_time": 1692449999999}, {"open_time": 1692450000000, "open": 1659.97, "high": 1663.53, "low": 1657.96, "close": 1660.46, "volume": 59.8925, "close_time": 1692453599999}, {"open_time": 1692453600000, "open": 1660.92, "high": 1664.88, "low": 1659.74, "close": 1663.03, "volume": 20.1819, "close_time": 1692457199999}, {"open_time": 1692457200000, "open": 1663.72, "high": 1683.33, "low": 1662.45, "close": 1682.4, "volume": 30.2926, "close_time": 1692460799999}, {"open_time": 1692460800000, "open": 1683.68, "high": 1695.53, "low": 1679.06, "close": 1692.75, "volume": 39.8241, "close_time": 1692464399999}, {"open_time": 1692464400000, "open": 1692.23, "high": 1692.23, "low": 1675.55, "close": 1679.35, "volume": 17.7485, "close_time": 1692467999999}, {"open_time": 1692468000000, "open": 1680.24, "high": 1680.24, "low": 1675.29, "close": 1680.2, "volume": 4.4316, "close_time": 1692471599999}, {"open_time": 1692471600000, "open": 1678.71, "high": 1680.87, "low": 1678.24, "close": 1679.09, "volume": 10.7606, "close_time": 1692475199999}, {"open_time": 1692475200000, "open": 1678.04, "high": 1678.6, "low": 1668.68, "close": 1672.91, "volume": 12.7009, "close_time": 1692478799999}, {"open_time": 1692478800000, "open": 1672.05, "high": 1674.02, "low": 1669.11, "close": 1669.11, "volume": 4.1437, "close_time": 1692482399999}, {"open_time": 1692482400000, "open": 1670.82, "high": 1670.82, "low": 1664.46, "close": 1665.9, "volume": 3.2306, "close_time": 1692485999999}, {"open_time": 1692486000000, "open": 1666.05, "high": 1671.32, "low": 1665.69, "close": 1669.84, "volume": 3.1262, "close_time": 1692489599999}, {"open_time": 1692489600000, "open": 1669.81, "high": 1674.02, "low": 1668.62, "close": 1672.38, "volume": 9.3938, "close_time": 1692493199999}, {"open_time": 1692493200000, "open": 1674.02, "high": 1674.78, "low": 1664.86, "close": 1667.5, "volume": 10.6968, "close_time": 1692496799999}, {"open_time": 1692496800000, "open": 1667.61, "high": 1670.99, "low": 1665.68, "close": 1670.5, "volume": 6.3708, "close_time": 1692500399999}, {"open_time": 1692500400000, "open": 1670.5, "high": 1670.71, "low": 1667.82, "close": 1667.92, "volume": 3.7554, "close_time": 1692503999999}, {"open_time": 1692504000000, "open": 1667.92, "high": 1669.48, "low": 1666.9, "close": 1668.74, "volume": 4.6788, "close_time": 1692507599999}, {"open_time": 1692507600000, "open": 1668.14, "high": 1670.63, "low": 1664.0, "close": 1665.03, "volume": 10.9437, "close_time": 1692511199999}, {"open_time": 1692511200000, "open": 1665.13, "high": 1666.91, "low": 1662.59, "close": 1663.65, "volume": 8.0252, "close_time": 1692514799999}, {"open_time": 1692514800000, "open": 1663.19, "high": 1666.53, "low": 1663.19, "close": 1664.98, "volume": 2.0314, "close_time": 1692518399999}, {"open_time": 1692518400000, "open": 1666.18, "high": 1669.36, "low": 1665.15, "close": 1669.36, "volume": 3.6554, "close_time": 1692521999999}, {"open_time": 1692522000000, "open": 1669.47, "high": 1670.57, "low": 1667.15, "close": 1669.66, "volume": 2.6236, "close_time": 1692525599999}, {"open_time": 1692525600000, "open": 1670.56, "high": 1672.41, "low": 1669.85, "close": 1671.83, "volume": 3.2378, "close_time": 1692529199999}, {"open_time": 1692529200000, "open": 1672.51, "high": 1675.16, "low": 1671.91, "close": 1674.9, "volume": 4.8231, "close_time": 1692532799999}, {"open_time": 1692532800000, "open": 1675.58, "high": 1676.92, "low": 1672.58, "close": 1675.71, "volume": 2.7575, "close_time": 1692536399999}, {"open_time": 1692536400000, "open": 1676.83, "high": 1678.93, "low": 1674.68, "close": 1674.68, "volume": 26.9635, "close_time": 1692539999999}, {"open_time": 1692540000000, "open": 1675.82, "high": 1676.77, "low": 1666.57, "close": 1666.66, "volume": 17.9666, "close_time": 1692543599999}, {"open_time": 1692543600000, "open": 1668.55, "high": 1673.11, "low": 1664.15, "close": 1670.3, "volume": 16.5756, "close_time": 1692547199999}, {"open_time": 1692547200000, "open": 1671.28, "high": 1672.04, "low": 1666.57, "close": 1667.97, "volume": 3.0917, "close_time": 1692550799999}, {"open_time": 1692550800000, "open": 1669.32, "high": 1679.25, "low": 1668.29, "close": 1674.44, "volume": 13.1449, "close_time": 1692554399999}, {"open_time": 1692554400000, "open": 1674.93, "high": 1679.43, "low": 1674.55, "close": 1675.82, "volume": 3.3742, "close_time": 1692557999999}, {"open_time": 1692558000000, "open": 1676.71, "high": 1679.06, "low": 1675.67, "close": 1677.82, "volume": 6.3361, "close_time": 1692561599999}, {"open_time": 1692561600000, "open": 1679.02, "high": 1693.62, "low": 1678.98, "close": 1689.07, "volume": 38.7036, "close_time": 1692565199999}, {"open_time": 1692565200000, "open": 1689.49, "high": 1690.02, "low": 1681.49, "close": 1683.31, "volume": 22.0456, "close_time": 1692568799999}, {"open_time": 1692568800000, "open": 1683.38, "high": 1685.06, "low": 1681.41, "close": 1683.43, "volume": 3.9197, "close_time": 1692572399999}, {"open_time": 1692572400000, "open": 1682.79, "high": 1685.46, "low": 1679.62, "close": 1684.98, "volume": 21.0135, "close_time": 1692575999999}, {"open_time": 1692576000000, "open": 1685.54, "high": 1685.54, "low": 1679.59, "close": 1682.75, "volume": 20.0853, "close_time": 1692579599999}, {"open_time": 1692579600000, "open": 1683.08, "high": 1685.0, "low": 1679.59, "close": 1682.35, "volume": 8.1855, "close_time": 1692583199999}, {"open_time": 1692583200000, "open": 1683.61, "high": 1683.61, "low": 1677.01, "close": 1678.94, "volume": 4.6027, "close_time": 1692586799999}, {"open_time": 1692586800000, "open": 1679.56, "high": 1680.16, "low": 1675.91, "close": 1676.92, "volume": 8.4905, "close_time": 1692590399999}, {"open_time": 1692590400000, "open": 1676.7, "high": 1677.39, "low": 1675.01, "close": 1676.22, "volume": 5.3268, "close_time": 1692593999999}, {"open_time": 1692594000000, "open": 1676.87, "high": 1687.49, "low": 1676.87, "close": 1679.19, "volume": 13.2245, "close_time": 1692597599999}, {"open_time": 1692597600000, "open": 1679.14, "high": 1679.14, "low": 1672.0, "close": 1672.36, "volume": 9.5843, "close_time": 1692601199999}, {"open_time": 1692601200000, "open": 1671.63, "high": 1674.02, "low": 1669.85, "close": 1671.46, "volume": 14.5533, "close_time": 1692604799999}, {"open_time": 1692604800000, "open": 1672.16, "high": 1675.78, "low": 1669.42, "close": 1672.12, "volume": 7.5429, "close_time": 1692608399999}, {"open_time": 1692608400000, "open": 1672.1, "high": 1675.15, "low": 1670.03, "close": 1671.2, "volume": 4.0095, "close_time": 1692611999999}, {"open_time": 1692612000000, "open": 1671.71, "high": 1671.71, "low": 1661.22, "close": 1666.71, "volume": 33.2624, "close_time": 1692615599999}, {"open_time": 1692615600000, "open": 1666.64, "high": 1673.76, "low": 1666.47, "close": 1673.54, "volume": 10.9973, "close_time": 1692619199999}, {"open_time": 1692619200000, "open": 1673.54, "high": 1676.26, "low": 1670.47, "close": 1670.47, "volume": 13.0438, "close_time": 1692622799999}, {"open_time": 1692622800000, "open": 1671.5, "high": 1677.72, "low": 1666.81, "close": 1676.81, "volume": 19.8305, "close_time": 1692626399999}, {"open_time": 1692626400000, "open": 1678.2, "high": 1683.33, "low": 1672.16, "close": 1674.22, "volume": 14.0312, "close_time": 1692629999999}, {"open_time": 1692630000000, "open": 1674.8, "high": 1675.47, "low": 1647.16, "close": 1659.38, "volume": 51.3895, "close_time": 1692633599999}, {"open_time": 1692633600000, "open": 1657.75, "high": 1664.31, "low": 1656.96, "close": 1660.3, "volume": 38.6272, "close_time": 1692637199999}, {"open_time": 1692637200000, "open": 1661.25, "high": 1665.85, "low": 1660.1, "close": 1665.11, "volume": 43.9628, "close_time": 1692640799999}, {"open_time": 1692640800000, "open": 1665.5, "high": 1669.3, "low": 1664.1, "close": 1664.4, "volume": 25.2592, "close_time": 1692644399999}, {"open_time": 1692644400000, "open": 1665.01, "high": 1675.0, "low": 1663.55, "close": 1672.54, "volume": 30.3656, "close_time": 1692647999999}, {"open_time": 1692648000000, "open": 1672.42, "high": 1676.33, "low": 1671.78, "close": 1673.28, "volume": 11.4951, "close_time": 1692651599999}, {"open_time": 1692651600000, "open": 1673.27, "high": 1675.33, "low": 1669.15, "close": 1673.35, "volume": 8.8113, "close_time": 1692655199999}, {"open_time": 1692655200000, "open": 1674.16, "high": 1674.17, "low": 1666.85, "close": 1666.85, "volume": 5.7998, "close_time": 1692658799999}, {"open_time": 1692658800000, "open": 1668.01, "high": 1668.73, "low": 1666.36, "close": 1667.26, "volume": 14.5217, "close_time": 1692662399999}, {"open_time": 1692662400000, "open": 1667.85, "high": 1669.39, "low": 1666.66, "close": 1667.56, "volume": 7.3931, "close_time": 1692665999999}, {"open_time": 1692666000000, "open": 1667.53, "high": 1667.98, "low": 1662.18, "close": 1662.18, "volume": 16.1346, "close_time": 1692669599999}, {"open_time": 1692669600000, "open": 1663.65, "high": 1666.81, "low": 1662.64, "close": 1664.78, "volume": 21.9807, "close_time": 1692673199999}, {"open_time": 1692673200000, "open": 1663.49, "high": 1664.67, "low": 1661.16, "close": 1662.83, "volume": 10.322, "close_time": 1692676799999}, {"open_time": 1692676800000, "open": 1663.79, "high": 1663.92, "low": 1661.55, "close": 1661.75, "volume": 10.1226, "close_time": 1692680399999}, {"open_time": 1692680400000, "open": 1662.15, "high": 1664.01, "low": 1661.77, "close": 1663.82, "volume": 3.0721, "close_time": 1692683999999}, {"open_time": 1692684000000, "open": 1663.76, "high": 1664.75, "low": 1662.05, "close": 1663.71, "volume": 3.5162, "close_time": 1692687599999}, {"open_time": 1692687600000, "open": 1665.24, "high": 1667.01, "low": 1663.51, "close": 1666.72, "volume": 2.7704, "close_time": 1692691199999}, {"open_time": 1692691200000, "open": 1666.94, "high": 1667.44, "low": 1663.79, "close": 1664.47, "volume": 6.1599, "close_time": 1692694799999}, {"open_time": 1692694800000, "open": 1665.05, "high": 1667.88, "low": 1662.98, "close": 1664.41, "volume": 9.8717, "close_time": 1692698399999}, {"open_time": 1692698400000, "open": 1664.3, "high": 1664.82, "low": 1663.0, "close": 1664.17, "volume": 5.0709, "close_time": 1692701999999}, {"open_time": 1692702000000, "open": 1664.2, "high": 1664.77, "low": 1660.22, "close": 1662.33, "volume": 5.4279, "close_time": 1692705599999}, {"open_time": 1692705600000, "open": 1661.83, "high": 1667.72, "low": 1660.0, "close": 1665.22, "volume": 24.5545, "close_time": 1692709199999}, {"open_time": 1692709200000, "open": 1664.2, "high": 1664.2, "low": 1654.12, "close": 1656.9, "volume": 13.0182, "close_time": 1692712799999}, {"open_time": 1692712800000, "open": 1655.72, "high": 1660.0, "low": 1653.0, "close": 1655.45, "volume": 35.3518, "close_time": 1692716399999}, {"open_time": 1692716400000, "open": 1655.03, "high": 1658.0, "low": 1645.6, "close": 1650.99, "volume": 93.4474, "close_time": 1692719999999}, {"open_time": 1692720000000, "open": 1650.43, "high": 1651.69, "low": 1628.6, "close": 1646.97, "volume": 179.0939, "close_time": 1692723599999}, {"open_time": 1692723600000, "open": 1648.45, "high": 1649.06, "low": 1619.49, "close": 1627.0, "volume": 79.8637, "close_time": 1692727199999}, {"open_time": 1692727200000, "open": 1627.39, "high": 1642.59, "low": 1621.0, "close": 1636.8, "volume": 78.4492, "close_time": 1692730799999}, {"open_time": 1692730800000, "open": 1637.67, "high": 1640.56, "low": 1624.86, "close": 1624.86, "volume": 32.2137, "close_time": 1692734399999}, {"open_time": 1692734400000, "open": 1624.84, "high": 1633.16, "low": 1624.84, "close": 1630.75, "volume": 40.5714, "close_time": 1692737999999}, {"open_time": 1692738000000, "open": 1631.45, "high": 1631.45, "low": 1591.0, "close": 1604.65, "volume": 218.4591, "close_time": 1692741599999}, {"open_time": 1692741600000, "open": 1604.69, "high": 1623.1, "low": 1604.17, "close": 1619.53, "volume": 34.5382, "close_time": 1692745199999}, {"open_time": 1692745200000, "open": 1620.05, "high": 1639.42, "low": 1618.08, "close": 1634.29, "volume": 20.5166, "close_time": 1692748799999}, {"open_time": 1692748800000, "open": 1635.62, "high": 1641.46, "low": 1632.8, "close": 1632.8, "volume": 15.2413, "close_time": 1692752399999}, {"open_time": 1692752400000, "open": 1633.63, "high": 1637.07, "low": 1629.28, "close": 1633.85, "volume": 84.4909, "close_time": 1692755999999}, {"open_time": 1692756000000, "open": 1634.63, "high": 1637.19, "low": 1633.15, "close": 1634.7, "volume": 57.2054, "close_time": 1692759599999}, {"open_time": 1692759600000, "open": 1633.47, "high": 1635.94, "low": 1631.99, "close": 1632.67, "volume": 19.2861, "close_time": 1692763199999}, {"open_time": 1692763200000, "open": 1632.49, "high": 1640.0, "low": 1631.0, "close": 1638.11, "volume": 22.6795, "close_time": 1692766799999}, {"open_time": 1692766800000, "open": 1638.73, "high": 1639.2, "low": 1634.59, "close": 1639.2, "volume": 11.3009, "close_time": 1692770399999}, {"open_time": 1692770400000, "open": 1638.36, "high": 1657.46, "low": 1636.99, "close": 1645.41, "volume": 26.5523, "close_time": 1692773999999}, {"open_time": 1692774000000, "open": 1644.45, "high": 1650.21, "low": 1643.55, "close": 1644.13, "volume": 5.6956, "close_time": 1692777599999}, {"open_time": 1692777600000, "open": 1645.62, "high": 1648.59, "low": 1643.72, "close": 1643.72, "volume": 2.5279, "close_time": 1692781199999}, {"open_time": 1692781200000, "open": 1644.0, "high": 1647.07, "low": 1642.9, "close": 1645.76, "volume": 16.2849, "close_time": 1692784799999}, {"open_time": 1692784800000, "open": 1646.23, "high": 1646.56, "low": 1642.5, "close": 1644.62, "volume": 12.7133, "close_time": 1692788399999}, {"open_time": 1692788400000, "open": 1643.95, "high": 1644.4, "low": 1640.32, "close": 1643.2, "volume": 11.0426, "close_time": 1692791999999}, {"open_time": 1692792000000, "open": 1642.13, "high": 1646.04, "low": 1637.82, "close": 1638.31, "volume": 12.5648, "close_time": 1692795599999}, {"open_time": 1692795600000, "open": 1637.32, "high": 1650.05, "low": 1635.24, "close": 1649.17, "volume": 16.8908, "close_time": 1692799199999}, {"open_time": 1692799200000, "open": 1649.76, "high": 1657.71, "low": 1643.7, "close": 1655.93, "volume": 56.9132, "close_time": 1692802799999}, {"open_time": 1692802800000, "open": 1654.02, "high": 1659.18, "low": 1652.31, "close": 1656.87, "volume": 25.5455, "close_time": 1692806399999}, {"open_time": 1692806400000, "open": 1656.66, "high": 1685.3, "low": 1655.29, "close": 1680.26, "volume": 94.1292, "close_time": 1692809999999}, {"open_time": 1692810000000, "open": 1682.14, "high": 1693.75, "low": 1678.8, "close": 1683.65, "volume": 59.6344, "close_time": 1692813599999}, {"open_time": 1692813600000, "open": 1683.46, "high": 1685.9, "low": 1677.11, "close": 1679.98, "volume": 11.4492, "close_time": 1692817199999}, {"open_time": 1692817200000, "open": 1679.4, "high": 1700.63, "low": 1679.3, "close": 1686.96, "volume": 68.7869, "close_time": 1692820799999}, {"open_time": 1692820800000, "open": 1686.96, "high": 1692.08, "low": 1680.53, "close": 1685.0, "volume": 7.2145, "close_time": 1692824399999}, {"open_time": 1692824400000, "open": 1684.14, "high": 1685.37, "low": 1661.22, "close": 1664.36, "volume": 83.265, "close_time": 1692827999999}, {"open_time": 1692828000000, "open": 1663.92, "high": 1677.7, "low": 1663.92, "close": 1675.06, "volume": 7.9151, "close_time": 1692831599999}, {"open_time": 1692831600000, "open": 1676.7, "high": 1682.46, "low": 1675.75, "close": 1680.24, "volume": 14.7612, "close_time": 1692835199999}, {"open_time": 1692835200000, "open": 1680.18, "high": 1682.9, "low": 1679.5, "close": 1682.22, "volume": 36.3503, "close_time": 1692838799999}, {"open_time": 1692838800000, "open": 1682.22, "high": 1683.22, "low": 1672.68, "close": 1673.09, "volume": 22.1854, "close_time": 1692842399999}, {"open_time": 1692842400000, "open": 1673.75, "high": 1677.6, "low": 1672.04, "close": 1672.26, "volume": 23.5348, "close_time": 1692845999999}, {"open_time": 1692846000000, "open": 1674.43, "high": 1676.34, "low": 1672.9, "close": 1675.39, "volume": 7.6309, "close_time": 1692849599999}, {"open_time": 1692849600000, "open": 1674.65, "high": 1678.01, "low": 1672.86, "close": 1677.18, "volume": 14.3421, "close_time": 1692853199999}, {"open_time": 1692853200000, "open": 1676.42, "high": 1678.7, "low": 1675.17, "close": 1675.17, "volume": 6.3154, "close_time": 1692856799999}, {"open_time": 1692856800000, "open": 1674.33, "high": 1678.8, "low": 1672.61, "close": 1676.84, "volume": 2.6692, "close_time": 1692860399999}, {"open_time": 1692860400000, "open": 1675.47, "high": 1676.7, "low": 1674.69, "close": 1674.96, "volume": 1.9887, "close_time": 1692863999999}, {"open_time": 1692864000000, "open": 1673.8, "high": 1675.16, "low": 1670.82, "close": 1674.16, "volume": 6.2395, "close_time": 1692867599999}, {"open_time": 1692867600000, "open": 1675.02, "high": 1678.11, "low": 1668.0, "close": 1668.23, "volume": 11.8792, "close_time": 1692871199999}, {"open_time": 1692871200000, "open": 1668.06, "high": 1670.81, "low": 1666.51, "close": 1669.24, "volume": 8.5287, "close_time": 1692874799999}, {"open_time": 1692874800000, "open": 1671.0, "high": 1673.78, "low": 1668.0, "close": 1668.0, "volume": 5.6643, "close_time": 1692878399999}, {"open_time": 1692878400000, "open": 1667.74, "high": 1670.1, "low": 1665.31, "close": 1668.32, "volume": 13.3823, "close_time": 1692881999999}, {"open_time": 1692882000000, "open": 1668.59, "high": 1668.83, "low": 1661.27, "close": 1666.01, "volume": 32.1349, "close_time": 1692885599999}, {"open_time": 1692885600000, "open": 1664.11, "high": 1666.35, "low": 1645.08, "close": 1647.38, "volume": 34.5479, "close_time": 1692889199999}, {"open_time": 1692889200000, "open": 1647.27, "high": 1649.86, "low": 1641.99, "close": 1643.38, "volume": 84.8542, "close_time": 1692892799999}, {"open_time": 1692892800000, "open": 1643.14, "high": 1656.15, "low": 1642.73, "close": 1649.85, "volume": 30.2539, "close_time": 1692896399999}, {"open_time": 1692896400000, "open": 1650.02, "high": 1653.09, "low": 1638.13, "close": 1647.49, "volume": 63.7858, "close_time": 1692899999999}, {"open_time": 1692900000000, "open": 1649.78, "high": 1649.9, "low": 1643.17, "close": 1644.75, "volume": 18.5149, "close_time": 1692903599999}, {"open_time": 1692903600000, "open": 1646.05, "high": 1654.23, "low": 1644.98, "close": 1648.9, "volume": 19.2166, "close_time": 1692907199999}, {"open_time": 1692907200000, "open": 1650.6, "high": 1654.76, "low": 1643.97, "close": 1649.98, "volume": 24.136, "close_time": 1692910799999}, {"open_time": 1692910800000, "open": 1648.84, "high": 1654.79, "low": 1648.8, "close": 1654.79, "volume": 12.9777, "close_time": 1692914399999}, {"open_time": 1692914400000, "open": 1654.79, "high": 1655.92, "low": 1652.31, "close": 1653.9, "volume": 6.2721, "close_time": 1692917999999}, {"open_time": 1692918000000, "open": 1654.13, "high": 1664.23, "low": 1652.73, "close": 1660.91, "volume": 11.0586, "close_time": 1692921599999}, {"open_time": 1692921600000, "open": 1660.95, "high": 1662.03, "low": 1656.61, "close": 1656.61, "volume": 6.2054, "close_time": 1692925199999}, {"open_time": 1692925200000, "open": 1657.61, "high": 1660.0, "low": 1654.11, "close": 1660.0, "volume": 10.8464, "close_time": 1692928799999}, {"open_time": 1692928800000, "open": 1659.92, "high": 1663.89, "low": 1657.93, "close": 1658.31, "volume": 13.6516, "close_time": 1692932399999}, {"open_time": 1692932400000, "open": 1658.34, "high": 1659.68, "low": 1646.72, "close": 1653.97, "volume": 9.5265, "close_time": 1692935999999}, {"open_time": 1692936000000, "open": 1655.53, "high": 1655.88, "low": 1648.9, "close": 1649.42, "volume": 8.2445, "close_time": 1692939599999}, {"open_time": 1692939600000, "open": 1649.37, "high": 1654.5, "low": 1647.45, "close": 1653.79, "volume": 14.627, "close_time": 1692943199999}, {"open_time": 1692943200000, "open": 1653.77, "high": 1653.78, "low": 1649.14, "close": 1650.96, "volume": 6.4676, "close_time": 1692946799999}, {"open_time": 1692946800000, "open": 1651.0, "high": 1653.24, "low": 1650.53, "close": 1650.67, "volume": 5.4934, "close_time": 1692950399999}, {"open_time": 1692950400000, "open": 1650.47, "high": 1658.65, "low": 1650.44, "close": 1656.36, "volume": 20.9666, "close_time": 1692953999999}, {"open_time": 1692954000000, "open": 1654.04, "high": 1655.9, "low": 1652.92, "close": 1653.14, "volume": 5.4247, "close_time": 1692957599999}, {"open_time": 1692957600000, "open": 1651.92, "high": 1654.55, "low": 1651.92, "close": 1652.02, "volume": 1.8782, "close_time": 1692961199999}, {"open_time": 1692961200000, "open": 1653.27, "high": 1655.53, "low": 1652.77, "close": 1653.9, "volume": 5.6399, "close_time": 1692964799999}, {"open_time": 1692964800000, "open": 1653.34, "high": 1656.68, "low": 1653.32, "close": 1653.77, "volume": 5.1942, "close_time": 1692968399999}, {"open_time": 1692968400000, "open": 1655.07, "high": 1664.32, "low": 1654.77, "close": 1654.77, "volume": 21.0217, "close_time": 1692971999999}, {"open_time": 1692972000000, "open": 1654.23, "high": 1675.73, "low": 1639.41, "close": 1639.44, "volume": 86.4493, "close_time": 1692975599999}, {"open_time": 1692975600000, "open": 1639.28, "high": 1656.76, "low": 1636.72, "close": 1646.7, "volume": 45.0274, "close_time": 1692979199999}, {"open_time": 1692979200000, "open": 1646.2, "high": 1650.75, "low": 1641.79, "close": 1643.0, "volume": 61.6929, "close_time": 1692982799999}, {"open_time": 1692982800000, "open": 1643.0, "high": 1647.84, "low": 1635.72, "close": 1642.52, "volume": 92.1378, "close_time": 1692986399999}, {"open_time": 1692986400000, "open": 1641.61, "high": 1655.0, "low": 1641.56, "close": 1653.8, "volume": 25.4656, "close_time": 1692989999999}, {"open_time": 1692990000000, "open": 1654.61, "high": 1655.19, "low": 1644.38, "close": 1647.39, "volume": 20.0385, "close_time": 1692993599999}, {"open_time": 1692993600000, "open": 1646.47, "high": 1651.3, "low": 1645.92, "close": 1650.84, "volume": 15.1728, "close_time": 1692997199999}, {"open_time": 1692997200000, "open": 1649.63, "high": 1653.0, "low": 1648.19, "close": 1651.2, "volume": 18.4488, "close_time": 1693000799999}, {"open_time": 1693000800000, "open": 1651.21, "high": 1653.88, "low": 1649.47, "close": 1653.31, "volume": 8.2089, "close_time": 1693004399999}, {"open_time": 1693004400000, "open": 1653.99, "high": 1655.37, "low": 1652.92, "close": 1654.35, "volume": 7.4045, "close_time": 1693007999999}, {"open_time": 1693008000000, "open": 1654.29, "high": 1654.29, "low": 1651.48, "close": 1652.52, "volume": 9.4038, "close_time": 1693011599999}, {"open_time": 1693011600000, "open": 1652.6, "high": 1655.22, "low": 1652.11, "close": 1653.08, "volume": 6.9189, "close_time": 1693015199999}, {"open_time": 1693015200000, "open": 1651.63, "high": 1654.97, "low": 1651.5, "close": 1651.96, "volume": 9.4039, "close_time": 1693018799999}, {"open_time": 1693018800000, "open": 1653.9, "high": 1654.97, "low": 1653.07, "close": 1654.27, "volume": 4.9291, "close_time": 1693022399999}, {"open_time": 1693022400000, "open": 1654.23, "high": 1655.3, "low": 1651.95, "close": 1652.99, "volume": 4.7985, "close_time": 1693025999999}, {"open_time": 1693026000000, "open": 1653.05, "high": 1653.05, "low": 1650.89, "close": 1652.05, "volume": 4.4761, "close_time": 1693029599999}, {"open_time": 1693029600000, "open": 1652.95, "high": 1653.98, "low": 1650.67, "close": 1652.95, "volume": 1.7951, "close_time": 1693033199999}, {"open_time": 1693033200000, "open": 1653.41, "high": 1654.0, "low": 1652.66, "close": 1653.66, "volume": 1.6478, "close_time": 1693036799999}, {"open_time": 1693036800000, "open": 1653.63, "high": 1653.97, "low": 1647.3, "close": 1650.16, "volume": 11.2195, "close_time": 1693040399999}, {"open_time": 1693040400000, "open": 1651.03, "high": 1651.03, "low": 1647.53, "close": 1650.48, "volume": 1.9493, "close_time": 1693043999999}, {"open_time": 1693044000000, "open": 1649.57, "high": 1650.0, "low": 1648.67, "close": 1649.75, "volume": 2.0851, "close_time": 1693047599999}, {"open_time": 1693047600000, "open": 1650.58, "high": 1650.85, "low": 1649.72, "close": 1650.0, "volume": 3.2812, "close_time": 1693051199999}, {"open_time": 1693051200000, "open": 1650.6, "high": 1650.6, "low": 1647.02, "close": 1649.17, "volume": 1.3305, "close_time": 1693054799999}, {"open_time": 1693054800000, "open": 1649.74, "high": 1650.81, "low": 1649.58, "close": 1650.81, "volume": 2.3955, "close_time": 1693058399999}, {"open_time": 1693058400000, "open": 1650.21, "high": 1652.55, "low": 1649.35, "close": 1652.09, "volume": 11.7914, "close_time": 1693061999999}, {"open_time": 1693062000000, "open": 1651.67, "high": 1653.07, "low": 1651.67, "close": 1652.25, "volume": 3.538, "close_time": 1693065599999}, {"open_time": 1693065600000, "open": 1651.25, "high": 1652.25, "low": 1647.55, "close": 1647.64, "volume": 5.1653, "close_time": 1693069199999}, {"open_time": 1693069200000, "open": 1648.06, "high": 1648.06, "low": 1644.36, "close": 1646.43, "volume": 12.2827, "close_time": 1693072799999}, {"open_time": 1693072800000, "open": 1646.5, "high": 1646.5, "low": 1644.01, "close": 1646.38, "volume": 3.9557, "close_time": 1693076399999}, {"open_time": 1693076400000, "open": 1646.38, "high": 1646.98, "low": 1645.13, "close": 1646.95, "volume": 2.4395, "close_time": 1693079999999}, {"open_time": 1693080000000, "open": 1646.68, "high": 1648.3, "low": 1646.23, "close": 1647.14, "volume": 2.1572, "close_time": 1693083599999}, {"open_time": 1693083600000, "open": 1648.29, "high": 1650.0, "low": 1647.9, "close": 1649.91, "volume": 1.4918, "close_time": 1693087199999}, {"open_time": 1693087200000, "open": 1649.02, "high": 1650.72, "low": 1647.73, "close": 1647.73, "volume": 1.2079, "close_time": 1693090799999}, {"open_time": 1693090800000, "open": 1648.23, "high": 1649.1, "low": 1645.8, "close": 1647.7, "volume": 3.8358, "close_time": 1693094399999}, {"open_time": 1693094400000, "open": 1646.55, "high": 1649.74, "low": 1646.27, "close": 1647.49, "volume": 3.0117, "close_time": 1693097999999}, {"open_time": 1693098000000, "open": 1647.02, "high": 1649.13, "low": 1646.38, "close": 1648.8, "volume": 7.5619, "close_time": 1693101599999}, {"open_time": 1693101600000, "open": 1649.97, "high": 1649.97, "low": 1646.6, "close": 1648.05, "volume": 4.6245, "close_time": 1693105199999}, {"open_time": 1693105200000, "open": 1647.15, "high": 1647.88, "low": 1646.14, "close": 1646.8, "volume": 4.7012, "close_time": 1693108799999}, {"open_time": 1693108800000, "open": 1647.82, "high": 1651.77, "low": 1646.67, "close": 1650.44, "volume": 3.4603, "close_time": 1693112399999}, {"open_time": 1693112400000, "open": 1651.01, "high": 1654.23, "low": 1650.73, "close": 1651.73, "volume": 3.1777, "close_time": 1693115999999}, {"open_time": 1693116000000, "open": 1652.75, "high": 1652.79, "low": 1648.88, "close": 1650.57, "volume": 4.1563, "close_time": 1693119599999}, {"open_time": 1693119600000, "open": 1649.72, "high": 1650.22, "low": 1648.63, "close": 1648.65, "volume": 1.5817, "close_time": 1693123199999}, {"open_time": 1693123200000, "open": 1648.53, "high": 1651.79, "low": 1648.44, "close": 1651.79, "volume": 3.6514, "close_time": 1693126799999}, {"open_time": 1693126800000, "open": 1651.61, "high": 1651.61, "low": 1648.6, "close": 1649.87, "volume": 2.5404, "close_time": 1693130399999}, {"open_time": 1693130400000, "open": 1651.22, "high": 1653.22, "low": 1651.0, "close": 1653.22, "volume": 1.3328, "close_time": 1693133999999}, {"open_time": 1693134000000, "open": 1651.93, "high": 1651.93, "low": 1649.65, "close": 1649.99, "volume": 3.9409, "close_time": 1693137599999}, {"open_time": 1693137600000, "open": 1649.27, "high": 1651.54, "low": 1648.65, "close": 1651.28, "volume": 5.6527, "close_time": 1693141199999}, {"open_time": 1693141200000, "open": 1651.28, "high": 1653.18, "low": 1649.8, "close": 1651.9, "volume": 11.5917, "close_time": 1693144799999}, {"open_time": 1693144800000, "open": 1651.08, "high": 1659.24, "low": 1651.04, "close": 1658.59, "volume": 15.1205, "close_time": 1693148399999}, {"open_time": 1693148400000, "open": 1659.45, "high": 1659.9, "low": 1654.82, "close": 1654.82, "volume": 9.5557, "close_time": 1693151999999}, {"open_time": 1693152000000, "open": 1656.42, "high": 1658.72, "low": 1654.9, "close": 1658.63, "volume": 9.518, "close_time": 1693155599999}, {"open_time": 1693155600000, "open": 1659.76, "high": 1659.76, "low": 1651.01, "close": 1651.46, "volume": 3.3704, "close_time": 1693159199999}, {"open_time": 1693159200000, "open": 1651.05, "high": 1655.72, "low": 1651.0, "close": 1654.47, "volume": 6.5041, "close_time": 1693162799999}, {"open_time": 1693162800000, "open": 1655.59, "high": 1658.56, "low": 1654.91, "close": 1656.46, "volume": 6.1721, "close_time": 1693166399999}, {"open_time": 1693166400000, "open": 1656.41, "high": 1656.42, "low": 1653.15, "close": 1654.63, "volume": 10.4037, "close_time": 1693169999999}, {"open_time": 1693170000000, "open": 1655.08, "high": 1657.91, "low": 1651.17, "close": 1654.06, "volume": 55.2878, "close_time": 1693173599999}, {"open_time": 1693173600000, "open": 1654.06, "high": 1656.61, "low": 1651.91, "close": 1656.52, "volume": 4.1335, "close_time": 1693177199999}, {"open_time": 1693177200000, "open": 1657.78, "high": 1658.81, "low": 1655.86, "close": 1658.18, "volume": 5.0223, "close_time": 1693180799999}, {"open_time": 1693180800000, "open": 1658.18, "high": 1658.28, "low": 1650.0, "close": 1650.95, "volume": 5.05, "close_time": 1693184399999}, {"open_time": 1693184400000, "open": 1651.84, "high": 1652.43, "low": 1647.83, "close": 1647.83, "volume": 13.7636, "close_time": 1693187999999}, {"open_time": 1693188000000, "open": 1649.47, "high": 1651.82, "low": 1647.83, "close": 1650.61, "volume": 3.1688, "close_time": 1693191599999}, {"open_time": 1693191600000, "open": 1650.86, "high": 1652.17, "low": 1649.01, "close": 1649.34, "volume": 10.7604, "close_time": 1693195199999}, {"open_time": 1693195200000, "open": 1650.16, "high": 1650.36, "low": 1649.15, "close": 1649.91, "volume": 0.7716, "close_time": 1693198799999}, {"open_time": 1693198800000, "open": 1649.76, "high": 1651.36, "low": 1637.06, "close": 1642.05, "volume": 19.4036, "close_time": 1693202399999}, {"open_time": 1693202400000, "open": 1642.66, "high": 1646.46, "low": 1641.92, "close": 1642.66, "volume": 3.5445, "close_time": 1693205999999}, {"open_time": 1693206000000, "open": 1643.57, "high": 1643.57, "low": 1639.0, "close": 1641.49, "volume": 50.0438, "close_time": 1693209599999}, {"open_time": 1693209600000, "open": 1643.13, "high": 1643.73, "low": 1640.3, "close": 1642.32, "volume": 6.1898, "close_time": 1693213199999}, {"open_time": 1693213200000, "open": 1642.72, "high": 1642.72, "low": 1626.06, "close": 1635.01, "volume": 76.3021, "close_time": 1693216799999}, {"open_time": 1693216800000, "open": 1635.75, "high": 1638.99, "low": 1634.03, "close": 1638.55, "volume": 9.0853, "close_time": 1693220399999}, {"open_time": 1693220400000, "open": 1638.73, "high": 1640.39, "low": 1637.09, "close": 1639.77, "volume": 4.1143, "close_time": 1693223999999}, {"open_time": 1693224000000, "open": 1640.57, "high": 1663.31, "low": 1640.26, "close": 1655.03, "volume": 73.4465, "close_time": 1693227599999}, {"open_time": 1693227600000, "open": 1655.47, "high": 1655.47, "low": 1648.57, "close": 1649.77, "volume": 17.6177, "close_time": 1693231199999}, {"open_time": 1693231200000, "open": 1648.7, "high": 1653.04, "low": 1647.51, "close": 1651.47, "volume": 20.0416, "close_time": 1693234799999}, {"open_time": 1693234800000, "open": 1651.42, "high": 1654.86, "low": 1643.36, "close": 1648.14, "volume": 27.1633, "close_time": 1693238399999}, {"open_time": 1693238400000, "open": 1648.9, "high": 1652.4, "low": 1647.85, "close": 1650.43, "volume": 53.8038, "close_time": 1693241999999}, {"open_time": 1693242000000, "open": 1651.63, "high": 1654.77, "low": 1648.9, "close": 1649.75, "volume": 11.0812, "close_time": 1693245599999}, {"open_time": 1693245600000, "open": 1649.75, "high": 1651.25, "low": 1647.07, "close": 1650.81, "volume": 11.9447, "close_time": 1693249199999}, {"open_time": 1693249200000, "open": 1651.46, "high": 1652.58, "low": 1638.47, "close": 1646.18, "volume": 23.7897, "close_time": 1693252799999}, {"open_time": 1693252800000, "open": 1646.54, "high": 1648.62, "low": 1644.6, "close": 1646.76, "volume": 20.8122, "close_time": 1693256399999}, {"open_time": 1693256400000, "open": 1646.27, "high": 1647.65, "low": 1645.44, "close": 1646.06, "volume": 5.4626, "close_time": 1693259999999}, {"open_time": 1693260000000, "open": 1646.06, "high": 1651.11, "low": 1646.06, "close": 1650.52, "volume": 3.3482, "close_time": 1693263599999}, {"open_time": 1693263600000, "open": 1650.52, "high": 1656.35, "low": 1650.39, "close": 1653.59, "volume": 8.9691, "close_time": 1693267199999}, {"open_time": 1693267200000, "open": 1652.84, "high": 1657.21, "low": 1652.66, "close": 1657.13, "volume": 20.1263, "close_time": 1693270799999}, {"open_time": 1693270800000, "open": 1656.18, "high": 1661.56, "low": 1655.0, "close": 1655.6, "volume": 11.8872, "close_time": 1693274399999}, {"open_time": 1693274400000, "open": 1656.41, "high": 1656.41, "low": 1652.0, "close": 1652.0, "volume": 21.443, "close_time": 1693277999999}, {"open_time": 1693278000000, "open": 1652.1, "high": 1654.04, "low": 1651.18, "close": 1654.04, "volume": 7.0714, "close_time": 1693281599999}, {"open_time": 1693281600000, "open": 1653.51, "high": 1653.51, "low": 1650.26, "close": 1650.26, "volume": 2.9589, "close_time": 1693285199999}, {"open_time": 1693285200000, "open": 1650.42, "high": 1652.12, "low": 1649.99, "close": 1652.12, "volume": 16.8668, "close_time": 1693288799999}, {"open_time": 1693288800000, "open": 1651.4, "high": 1651.41, "low": 1646.26, "close": 1646.67, "volume": 2.6669, "close_time": 1693292399999}, {"open_time": 1693292400000, "open": 1646.59, "high": 1651.66, "low": 1646.09, "close": 1647.2, "volume": 7.4949, "close_time": 1693295999999}, {"open_time": 1693296000000, "open": 1647.24, "high": 1648.03, "low": 1645.53, "close": 1645.91, "volume": 9.0528, "close_time": 1693299599999}, {"open_time": 1693299600000, "open": 1646.46, "high": 1647.37, "low": 1645.02, "close": 1646.43, "volume": 2.1884, "close_time": 1693303199999}, {"open_time": 1693303200000, "open": 1645.37, "high": 1645.91, "low": 1641.5, "close": 1643.26, "volume": 13.0299, "close_time": 1693306799999}, {"open_time": 1693306800000, "open": 1643.02, "high": 1646.52, "low": 1641.92, "close": 1641.92, "volume": 2.3057, "close_time": 1693310399999}, {"open_time": 1693310400000, "open": 1642.37, "high": 1644.51, "low": 1640.64, "close": 1644.51, "volume": 2.3344, "close_time": 1693313999999}, {"open_time": 1693314000000, "open": 1646.41, "high": 1648.46, "low": 1643.43, "close": 1645.83, "volume": 7.8561, "close_time": 1693317599999}, {"open_time": 1693317600000, "open": 1645.98, "high": 1735.0, "low": 1645.98, "close": 1719.92, "volume": 293.0899, "close_time": 1693321199999}, {"open_time": 1693321200000, "open": 1720.2, "high": 1724.68, "low": 1710.62, "close": 1715.96, "volume": 86.9203, "close_time": 1693324799999}, {"open_time": 1693324800000, "open": 1715.96, "high": 1745.7, "low": 1709.95, "close": 1735.04, "volume": 127.5546, "close_time": 1693328399999}, {"open_time": 1693328400000, "open": 1734.87, "high": 1743.36, "low": 1730.81, "close": 1735.11, "volume": 40.9536, "close_time": 1693331999999}, {"open_time": 1693332000000, "open": 1735.04, "high": 1740.0, "low": 1731.81, "close": 1737.01, "volume": 17.9659, "close_time": 1693335599999}, {"open_time": 1693335600000, "open": 1735.18, "high": 1740.86, "low": 1732.3, "close": 1735.62, "volume": 77.3385, "close_time": 1693339199999}, {"open_time": 1693339200000, "open": 1735.61, "high": 1742.17, "low": 1726.0, "close": 1727.46, "volume": 75.0805, "close_time": 1693342799999}, {"open_time": 1693342800000, "open": 1728.54, "high": 1733.59, "low": 1726.82, "close": 1731.12, "volume": 26.6881, "close_time": 1693346399999}, {"open_time": 1693346400000, "open": 1732.6, "high": 1734.16, "low": 1728.5, "close": 1729.22, "volume": 4.5942, "close_time": 1693349999999}, {"open_time": 1693350000000, "open": 1730.63, "high": 1730.63, "low": 1722.41, "close": 1728.73, "volume": 7.0571, "close_time": 1693353599999}, {"open_time": 1693353600000, "open": 1728.73, "high": 1732.04, "low": 1722.51, "close": 1722.51, "volume": 10.525, "close_time": 1693357199999}, {"open_time": 1693357200000, "open": 1722.4, "high": 1723.74, "low": 1715.0, "close": 1720.38, "volume": 5.6051, "close_time": 1693360799999}, {"open_time": 1693360800000, "open": 1718.06, "high": 1720.14, "low": 1715.22, "close": 1716.92, "volume": 4.4499, "close_time": 1693364399999}, {"open_time": 1693364400000, "open": 1716.27, "high": 1719.52, "low": 1712.95, "close": 1719.52, "volume": 15.6582, "close_time": 1693367999999}, {"open_time": 1693368000000, "open": 1718.77, "high": 1721.2, "low": 1718.26, "close": 1719.1, "volume": 6.3775, "close_time": 1693371599999}, {"open_time": 1693371600000, "open": 1719.97, "high": 1721.22, "low": 1717.11, "close": 1720.07, "volume": 2.2217, "close_time": 1693375199999}, {"open_time": 1693375200000, "open": 1721.08, "high": 1721.29, "low": 1716.53, "close": 1716.89, "volume": 5.9735, "close_time": 1693378799999}, {"open_time": 1693378800000, "open": 1716.89, "high": 1719.13, "low": 1716.73, "close": 1716.73, "volume": 2.9368, "close_time": 1693382399999}, {"open_time": 1693382400000, "open": 1716.51, "high": 1720.32, "low": 1715.71, "close": 1719.8, "volume": 1.5699, "close_time": 1693385999999}, {"open_time": 1693386000000, "open": 1718.28, "high": 1718.82, "low": 1711.46, "close": 1717.14, "volume": 5.5593, "close_time": 1693389599999}, {"open_time": 1693389600000, "open": 1718.23, "high": 1721.0, "low": 1718.23, "close": 1720.99, "volume": 0.6871, "close_time": 1693393199999}, {"open_time": 1693393200000, "open": 1718.68, "high": 1720.04, "low": 1716.41, "close": 1717.7, "volume": 1.9372, "close_time": 1693396799999}, {"open_time": 1693396800000, "open": 1716.0, "high": 1720.45, "low": 1712.83, "close": 1717.8, "volume": 3.765, "close_time": 1693400399999}, {"open_time": 1693400400000, "open": 1717.9, "high": 1721.54, "low": 1704.74, "close": 1718.19, "volume": 19.6691, "close_time": 1693403999999}, {"open_time": 1693404000000, "open": 1716.65, "high": 1719.95, "low": 1698.6, "close": 1703.0, "volume": 33.2126, "close_time": 1693407599999}, {"open_time": 1693407600000, "open": 1703.85, "high": 1706.99, "low": 1698.09, "close": 1704.58, "volume": 11.8212, "close_time": 1693411199999}, {"open_time": 1693411200000, "open": 1704.26, "high": 1704.26, "low": 1696.79, "close": 1701.03, "volume": 9.8848, "close_time": 1693414799999}, {"open_time": 1693414800000, "open": 1699.27, "high": 1704.89, "low": 1699.16, "close": 1700.12, "volume": 15.8074, "close_time": 1693418399999}, {"open_time": 1693418400000, "open": 1700.28, "high": 1704.96, "low": 1697.52, "close": 1704.67, "volume": 8.4993, "close_time": 1693421999999}, {"open_time": 1693422000000, "open": 1704.34, "high": 1705.52, "low": 1701.34, "close": 1701.82, "volume": 10.586, "close_time": 1693425599999}, {"open_time": 1693425600000, "open": 1702.11, "high": 1706.12, "low": 1702.11, "close": 1703.34, "volume": 7.5569, "close_time": 1693429199999}, {"open_time": 1693429200000, "open": 1705.15, "high": 1707.92, "low": 1703.23, "close": 1703.56, "volume": 6.3289, "close_time": 1693432799999}, {"open_time": 1693432800000, "open": 1703.59, "high": 1706.4, "low": 1701.96, "close": 1703.46, "volume": 6.2442, "close_time": 1693436399999}, {"open_time": 1693436400000, "open": 1703.14, "high": 1706.73, "low": 1701.93, "close": 1705.67, "volume": 6.7158, "close_time": 1693439999999}, {"open_time": 1693440000000, "open": 1705.15, "high": 1705.89, "low": 1700.02, "close": 1701.35, "volume": 2.3996, "close_time": 1693443599999}, {"open_time": 1693443600000, "open": 1702.15, "high": 1702.89, "low": 1700.0, "close": 1700.46, "volume": 6.6479, "close_time": 1693447199999}, {"open_time": 1693447200000, "open": 1700.96, "high": 1702.59, "low": 1698.8, "close": 1699.46, "volume": 5.3585, "close_time": 1693450799999}, {"open_time": 1693450800000, "open": 1700.76, "high": 1700.86, "low": 1697.37, "close": 1699.38, "volume": 4.6777, "close_time": 1693454399999}, {"open_time": 1693454400000, "open": 1699.4, "high": 1703.32, "low": 1698.68, "close": 1700.88, "volume": 2.9701, "close_time": 1693457999999}, {"open_time": 1693458000000, "open": 1701.25, "high": 1704.71, "low": 1700.93, "close": 1704.6, "volume": 13.8825, "close_time": 1693461599999}, {"open_time": 1693461600000, "open": 1704.64, "high": 1706.87, "low": 1704.49, "close": 1706.87, "volume": 0.2652, "close_time": 1693465199999}, {"open_time": 1693465200000, "open": 1705.77, "high": 1707.37, "low": 1703.76, "close": 1707.01, "volume": 3.1676, "close_time": 1693468799999}, {"open_time": 1693468800000, "open": 1707.42, "high": 1707.79, "low": 1706.4, "close": 1707.4, "volume": 1.157, "close_time": 1693472399999}, {"open_time": 1693472400000, "open": 1706.81, "high": 1706.83, "low": 1703.92, "close": 1705.33, "volume": 1.8948, "close_time": 1693475999999}, {"open_time": 1693476000000, "open": 1705.46, "high": 1705.48, "low": 1704.4, "close": 1705.48, "volume": 0.5727, "close_time": 1693479599999}, {"open_time": 1693479600000, "open": 1705.9, "high": 1726.1, "low": 1705.9, "close": 1713.82, "volume": 35.1367, "close_time": 1693483199999}, {"open_time": 1693483200000, "open": 1714.8, "high": 1714.8, "low": 1704.6, "close": 1709.47, "volume": 8.8314, "close_time": 1693486799999}, {"open_time": 1693486800000, "open": 1707.74, "high": 1708.24, "low": 1700.0, "close": 1703.52, "volume": 13.3174, "close_time": 1693490399999}, {"open_time": 1693490400000, "open": 1703.91, "high": 1705.0, "low": 1698.09, "close": 1705.0, "volume": 10.81, "close_time": 1693493999999}, {"open_time": 1693494000000, "open": 1703.4, "high": 1704.46, "low": 1679.59, "close": 1687.1, "volume": 179.4682, "close_time": 1693497599999}, {"open_time": 1693497600000, "open": 1687.31, "high": 1688.56, "low": 1650.76, "close": 1650.76, "volume": 126.5534, "close_time": 1693501199999}, {"open_time": 1693501200000, "open": 1650.76, "high": 1661.14, "low": 1645.37, "close": 1658.81, "volume": 110.8502, "close_time": 1693504799999}, {"open_time": 1693504800000, "open": 1659.06, "high": 1664.0, "low": 1656.61, "close": 1659.17, "volume": 49.7737, "close_time": 1693508399999}, {"open_time": 1693508400000, "open": 1658.24, "high": 1658.7, "low": 1646.26, "close": 1657.15, "volume": 19.6506, "close_time": 1693511999999}, {"open_time": 1693512000000, "open": 1656.22, "high": 1656.61, "low": 1646.72, "close": 1648.62, "volume": 44.9055, "close_time": 1693515599999}, {"open_time": 1693515600000, "open": 1647.87, "high": 1649.23, "low": 1631.21, "close": 1646.88, "volume": 56.0772, "close_time": 1693519199999}, {"open_time": 1693519200000, "open": 1647.16, "high": 1649.93, "low": 1645.13, "close": 1649.93, "volume": 3.5112, "close_time": 1693522799999}, {"open_time": 1693522800000, "open": 1648.5, "high": 1649.87, "low": 1644.03, "close": 1646.74, "volume": 12.3141, "close_time": 1693526399999}, {"open_time": 1693526400000, "open": 1646.54, "high": 1654.05, "low": 1645.0, "close": 1653.07, "volume": 3.9147, "close_time": 1693529999999}, {"open_time": 1693530000000, "open": 1653.86, "high": 1653.86, "low": 1649.5, "close": 1650.51, "volume": 4.757, "close_time": 1693533599999}, {"open_time": 1693533600000, "open": 1650.6, "high": 1653.17, "low": 1649.68, "close": 1651.62, "volume": 3.3182, "close_time": 1693537199999}, {"open_time": 1693537200000, "open": 1649.51, "high": 1653.29, "low": 1649.0, "close": 1653.29, "volume": 4.6762, "close_time": 1693540799999}, {"open_time": 1693540800000, "open": 1651.69, "high": 1653.12, "low": 1649.94, "close": 1649.94, "volume": 2.6879, "close_time": 1693544399999}, {"open_time": 1693544400000, "open": 1649.35, "high": 1650.49, "low": 1648.9, "close": 1648.9, "volume": 0.2242, "close_time": 1693547999999}, {"open_time": 1693548000000, "open": 1649.67, "high": 1649.77, "low": 1643.97, "close": 1645.13, "volume": 2.674, "close_time": 1693551599999}, {"open_time": 1693551600000, "open": 1645.02, "high": 1646.42, "low": 1643.78, "close": 1646.42, "volume": 1.525, "close_time": 1693555199999}, {"open_time": 1693555200000, "open": 1647.02, "high": 1647.05, "low": 1643.59, "close": 1643.59, "volume": 3.3865, "close_time": 1693558799999}, {"open_time": 1693558800000, "open": 1644.29, "high": 1645.79, "low": 1643.26, "close": 1645.79, "volume": 0.8115, "close_time": 1693562399999}, {"open_time": 1693562400000, "open": 1644.53, "high": 1644.65, "low": 1642.02, "close": 1642.59, "volume": 4.9922, "close_time": 1693565999999}, {"open_time": 1693566000000, "open": 1641.79, "high": 1648.3, "low": 1641.61, "close": 1648.19, "volume": 3.5767, "close_time": 1693569599999}, {"open_time": 1693569600000, "open": 1648.81, "high": 1651.66, "low": 1643.3, "close": 1645.58, "volume": 9.3601, "close_time": 1693573199999}, {"open_time": 1693573200000, "open": 1647.12, "high": 1647.12, "low": 1636.0, "close": 1644.37, "volume": 10.842, "close_time": 1693576799999}, {"open_time": 1693576800000, "open": 1643.78, "high": 1645.49, "low": 1623.0, "close": 1630.0, "volume": 36.9544, "close_time": 1693580399999}, {"open_time": 1693580400000, "open": 1631.38, "high": 1640.43, "low": 1624.4, "close": 1635.82, "volume": 26.7987, "close_time": 1693583999999}, {"open_time": 1693584000000, "open": 1634.4, "high": 1636.88, "low": 1625.9, "close": 1625.91, "volume": 24.1475, "close_time": 1693587599999}, {"open_time": 1693587600000, "open": 1625.81, "high": 1625.81, "low": 1603.27, "close": 1606.32, "volume": 112.835, "close_time": 1693591199999}, {"open_time": 1693591200000, "open": 1605.69, "high": 1627.11, "low": 1605.06, "close": 1619.69, "volume": 72.774, "close_time": 1693594799999}, {"open_time": 1693594800000, "open": 1619.48, "high": 1619.48, "low": 1614.0, "close": 1618.0, "volume": 34.8772, "close_time": 1693598399999}, {"open_time": 1693598400000, "open": 1619.53, "high": 1636.88, "low": 1616.19, "close": 1628.82, "volume": 53.9496, "close_time": 1693601999999}, {"open_time": 1693602000000, "open": 1628.79, "high": 1631.81, "low": 1625.0, "close": 1629.81, "volume": 5.7258, "close_time": 1693605599999}, {"open_time": 1693605600000, "open": 1628.43, "high": 1629.04, "low": 1626.4, "close": 1627.79, "volume": 2.5384, "close_time": 1693609199999}, {"open_time": 1693609200000, "open": 1627.75, "high": 1631.77, "low": 1625.58, "close": 1628.14, "volume": 3.9758, "close_time": 1693612799999}, {"open_time": 1693612800000, "open": 1629.53, "high": 1633.77, "low": 1627.42, "close": 1629.8, "volume": 17.0463, "close_time": 1693616399999}, {"open_time": 1693616400000, "open": 1629.13, "high": 1631.11, "low": 1629.13, "close": 1629.48, "volume": 1.3805, "close_time": 1693619999999}, {"open_time": 1693620000000, "open": 1629.73, "high": 1630.94, "low": 1629.27, "close": 1629.27, "volume": 0.6861, "close_time": 1693623599999}, {"open_time": 1693623600000, "open": 1629.22, "high": 1632.92, "low": 1629.0, "close": 1632.84, "volume": 0.9852, "close_time": 1693627199999}, {"open_time": 1693627200000, "open": 1633.14, "high": 1633.14, "low": 1630.81, "close": 1631.93, "volume": 2.7542, "close_time": 1693630799999}, {"open_time": 1693630800000, "open": 1631.09, "high": 1636.32, "low": 1630.79, "close": 1634.17, "volume": 5.343, "close_time": 1693634399999}, {"open_time": 1693634400000, "open": 1634.11, "high": 1634.81, "low": 1630.05, "close": 1630.84, "volume": 2.3387, "close_time": 1693637999999}, {"open_time": 1693638000000, "open": 1630.84, "high": 1632.22, "low": 1630.84, "close": 1632.22, "volume": 0.0183, "close_time": 1693641599999}, {"open_time": 1693641600000, "open": 1632.12, "high": 1632.12, "low": 1630.54, "close": 1630.54, "volume": 0.461, "close_time": 1693645199999}, {"open_time": 1693645200000, "open": 1632.74, "high": 1632.74, "low": 1632.69, "close": 1632.69, "volume": 5.8908, "close_time": 1693648799999}, {"open_time": 1693648800000, "open": 1633.45, "high": 1636.35, "low": 1633.3, "close": 1634.16, "volume": 0.3593, "close_time": 1693652399999}, {"open_time": 1693652400000, "open": 1634.02, "high": 1635.68, "low": 1633.97, "close": 1634.49, "volume": 1.9635, "close_time": 1693655999999}, {"open_time": 1693656000000, "open": 1634.49, "high": 1635.13, "low": 1633.0, "close": 1634.91, "volume": 3.5667, "close_time": 1693659599999}, {"open_time": 1693659600000, "open": 1635.16, "high": 1638.99, "low": 1633.31, "close": 1636.48, "volume": 2.1357, "close_time": 1693663199999}, {"open_time": 1693663200000, "open": 1636.27, "high": 1639.08, "low": 1634.77, "close": 1639.06, "volume": 1.8146, "close_time": 1693666799999}, {"open_time": 1693666800000, "open": 1639.06, "high": 1643.97, "low": 1639.05, "close": 1639.05, "volume": 44.9003, "close_time": 1693670399999}, {"open_time": 1693670400000, "open": 1639.05, "high": 1641.31, "low": 1635.99, "close": 1636.45, "volume": 6.1157, "close_time": 1693673999999}, {"open_time": 1693674000000, "open": 1637.28, "high": 1637.88, "low": 1632.01, "close": 1632.65, "volume": 5.0089, "close_time": 1693677599999}, {"open_time": 1693677600000, "open": 1632.31, "high": 1633.24, "low": 1630.0, "close": 1632.2, "volume": 13.2686, "close_time": 1693681199999}, {"open_time": 1693681200000, "open": 1632.17, "high": 1635.38, "low": 1631.64, "close": 1635.38, "volume": 1.5675, "close_time": 1693684799999}, {"open_time": 1693684800000, "open": 1633.5, "high": 1635.12, "low": 1632.87, "close": 1635.12, "volume": 1.7369, "close_time": 1693688399999}, {"open_time": 1693688400000, "open": 1633.06, "high": 1639.05, "low": 1633.06, "close": 1636.68, "volume": 9.4398, "close_time": 1693691999999}, {"open_time": 1693692000000, "open": 1636.72, "high": 1637.82, "low": 1635.35, "close": 1637.48, "volume": 2.8951, "close_time": 1693695599999}, {"open_time": 1693695600000, "open": 1638.34, "high": 1639.14, "low": 1636.05, "close": 1637.8, "volume": 1.5679, "close_time": 1693699199999}, {"open_time": 1693699200000, "open": 1637.78, "high": 1637.93, "low": 1632.62, "close": 1635.05, "volume": 2.8509, "close_time": 1693702799999}, {"open_time": 1693702800000, "open": 1634.31, "high": 1636.52, "low": 1632.83, "close": 1634.09, "volume": 2.9515, "close_time": 1693706399999}, {"open_time": 1693706400000, "open": 1633.51, "high": 1635.32, "low": 1631.94, "close": 1635.19, "volume": 39.7951, "close_time": 1693709999999}, {"open_time": 1693710000000, "open": 1634.13, "high": 1635.64, "low": 1633.53, "close": 1635.56, "volume": 4.7475, "close_time": 1693713599999}, {"open_time": 1693713600000, "open": 1635.82, "high": 1637.28, "low": 1635.82, "close": 1636.53, "volume": 1.8969, "close_time": 1693717199999}, {"open_time": 1693717200000, "open": 1635.66, "high": 1637.98, "low": 1634.45, "close": 1636.84, "volume": 0.4305, "close_time": 1693720799999}, {"open_time": 1693720800000, "open": 1636.84, "high": 1640.09, "low": 1635.95, "close": 1636.63, "volume": 15.3584, "close_time": 1693724399999}, {"open_time": 1693724400000, "open": 1637.33, "high": 1637.38, "low": 1634.15, "close": 1635.45, "volume": 1.9719, "close_time": 1693727999999}, {"open_time": 1693728000000, "open": 1635.57, "high": 1636.4, "low": 1631.99, "close": 1632.83, "volume": 1.2037, "close_time": 1693731599999}, {"open_time": 1693731600000, "open": 1631.99, "high": 1634.73, "low": 1631.88, "close": 1632.98, "volume": 0.9061, "close_time": 1693735199999}, {"open_time": 1693735200000, "open": 1633.68, "high": 1634.34, "low": 1633.68, "close": 1634.34, "volume": 0.0156, "close_time": 1693738799999}, {"open_time": 1693738800000, "open": 1634.86, "high": 1635.5, "low": 1633.17, "close": 1634.63, "volume": 1.2933, "close_time": 1693742399999}, {"open_time": 1693742400000, "open": 1634.6, "high": 1640.28, "low": 1631.99, "close": 1631.99, "volume": 22.6658, "close_time": 1693745999999}, {"open_time": 1693746000000, "open": 1632.47, "high": 1636.56, "low": 1628.0, "close": 1634.52, "volume": 8.1906, "close_time": 1693749599999}, {"open_time": 1693749600000, "open": 1633.5, "high": 1638.05, "low": 1633.5, "close": 1638.05, "volume": 0.2043, "close_time": 1693753199999}, {"open_time": 1693753200000, "open": 1636.5, "high": 1636.5, "low": 1631.2, "close": 1632.62, "volume": 0.433, "close_time": 1693756799999}, {"open_time": 1693756800000, "open": 1632.63, "high": 1634.7, "low": 1625.81, "close": 1627.88, "volume": 8.8649, "close_time": 1693760399999}, {"open_time": 1693760400000, "open": 1626.68, "high": 1631.79, "low": 1626.59, "close": 1630.68, "volume": 7.0951, "close_time": 1693763999999}, {"open_time": 1693764000000, "open": 1630.67, "high": 1642.17, "low": 1630.27, "close": 1636.07, "volume": 10.7416, "close_time": 1693767599999}, {"open_time": 1693767600000, "open": 1638.27, "high": 1638.79, "low": 1637.0, "close": 1638.26, "volume": 1.0418, "close_time": 1693771199999}, {"open_time": 1693771200000, "open": 1639.56, "high": 1645.43, "low": 1637.36, "close": 1641.62, "volume": 6.6845, "close_time": 1693774799999}, {"open_time": 1693774800000, "open": 1643.8, "high": 1644.43, "low": 1636.7, "close": 1636.7, "volume": 20.6695, "close_time": 1693778399999}, {"open_time": 1693778400000, "open": 1636.65, "high": 1637.33, "low": 1634.15, "close": 1635.03, "volume": 0.9046, "close_time": 1693781999999}, {"open_time": 1693782000000, "open": 1634.88, "high": 1636.52, "low": 1633.82, "close": 1635.28, "volume": 7.4654, "close_time": 1693785599999}, {"open_time": 1693785600000, "open": 1636.49, "high": 1636.49, "low": 1633.73, "close": 1633.73, "volume": 2.9478, "close_time": 1693789199999}, {"open_time": 1693789200000, "open": 1634.91, "high": 1636.63, "low": 1631.99, "close": 1633.07, "volume": 24.6534, "close_time": 1693792799999}, {"open_time": 1693792800000, "open": 1632.39, "high": 1640.1, "low": 1632.34, "close": 1637.46, "volume": 5.6499, "close_time": 1693796399999}, {"open_time": 1693796400000, "open": 1639.11, "high": 1643.97, "low": 1638.14, "close": 1638.14, "volume": 2.0687, "close_time": 1693799999999}, {"open_time": 1693800000000, "open": 1638.23, "high": 1638.99, "low": 1637.01, "close": 1638.81, "volume": 0.3127, "close_time": 1693803599999}, {"open_time": 1693803600000, "open": 1637.95, "high": 1637.95, "low": 1635.8, "close": 1635.86, "volume": 3.765, "close_time": 1693807199999}, {"open_time": 1693807200000, "open": 1635.0, "high": 1637.82, "low": 1635.0, "close": 1637.71, "volume": 0.448, "close_time": 1693810799999}, {"open_time": 1693810800000, "open": 1637.77, "high": 1640.05, "low": 1637.76, "close": 1639.62, "volume": 13.5349, "close_time": 1693814399999}, {"open_time": 1693814400000, "open": 1639.62, "high": 1640.56, "low": 1638.37, "close": 1639.28, "volume": 0.9515, "close_time": 1693817999999}, {"open_time": 1693818000000, "open": 1639.11, "high": 1639.6, "low": 1635.8, "close": 1635.8, "volume": 1.0183, "close_time": 1693821599999}, {"open_time": 1693821600000, "open": 1637.06, "high": 1637.06, "low": 1634.15, "close": 1634.3, "volume": 0.2078, "close_time": 1693825199999}, {"open_time": 1693825200000, "open": 1636.12, "high": 1636.12, "low": 1631.99, "close": 1632.75, "volume": 8.692, "close_time": 1693828799999}, {"open_time": 1693828800000, "open": 1632.19, "high": 1632.68, "low": 1628.74, "close": 1629.69, "volume": 4.7681, "close_time": 1693832399999}, {"open_time": 1693832400000, "open": 1630.06, "high": 1635.33, "low": 1629.89, "close": 1633.49, "volume": 2.8599, "close_time": 1693835999999}, {"open_time": 1693836000000, "open": 1632.77, "high": 1633.17, "low": 1629.16, "close": 1629.48, "volume": 5.9693, "close_time": 1693839599999}, {"open_time": 1693839600000, "open": 1629.89, "high": 1633.79, "low": 1619.53, "close": 1625.7, "volume": 74.962, "close_time": 1693843199999}, {"open_time": 1693843200000, "open": 1625.6, "high": 1629.28, "low": 1625.22, "close": 1627.58, "volume": 9.2526, "close_time": 1693846799999}, {"open_time": 1693846800000, "open": 1628.67, "high": 1634.63, "low": 1627.63, "close": 1631.0, "volume": 2.081, "close_time": 1693850399999}, {"open_time": 1693850400000, "open": 1631.22, "high": 1632.01, "low": 1629.35, "close": 1631.74, "volume": 30.6672, "close_time": 1693853999999}, {"open_time": 1693854000000, "open": 1631.68, "high": 1631.68, "low": 1628.8, "close": 1630.73, "volume": 0.9611, "close_time": 1693857599999}, {"open_time": 1693857600000, "open": 1631.6, "high": 1632.27, "low": 1627.11, "close": 1628.3, "volume": 43.5124, "close_time": 1693861199999}, {"open_time": 1693861200000, "open": 1627.9, "high": 1628.52, "low": 1619.13, "close": 1622.43, "volume": 78.8328, "close_time": 1693864799999}, {"open_time": 1693864800000, "open": 1619.58, "high": 1624.96, "low": 1617.08, "close": 1624.95, "volume": 15.8683, "close_time": 1693868399999}, {"open_time": 1693868400000, "open": 1623.97, "high": 1631.99, "low": 1623.97, "close": 1631.0, "volume": 2.7123, "close_time": 1693871999999}, {"open_time": 1693872000000, "open": 1631.15, "high": 1631.34, "low": 1624.78, "close": 1624.78, "volume": 9.8906, "close_time": 1693875599999}, {"open_time": 1693875600000, "open": 1625.88, "high": 1626.91, "low": 1623.97, "close": 1624.35, "volume": 1.164, "close_time": 1693879199999}, {"open_time": 1693879200000, "open": 1624.03, "high": 1624.29, "low": 1619.0, "close": 1619.0, "volume": 12.3842, "close_time": 1693882799999}, {"open_time": 1693882800000, "open": 1619.49, "high": 1619.49, "low": 1610.93, "close": 1617.16, "volume": 19.3972, "close_time": 1693886399999}, {"open_time": 1693886400000, "open": 1617.31, "high": 1623.33, "low": 1617.28, "close": 1621.92, "volume": 3.8463, "close_time": 1693889999999}, {"open_time": 1693890000000, "open": 1622.4, "high": 1626.89, "low": 1622.4, "close": 1626.81, "volume": 1.0658, "close_time": 1693893599999}, {"open_time": 1693893600000, "open": 1626.01, "high": 1626.01, "low": 1622.42, "close": 1622.42, "volume": 0.418, "close_time": 1693897199999}, {"open_time": 1693897200000, "open": 1621.93, "high": 1626.29, "low": 1620.33, "close": 1626.29, "volume": 25.6153, "close_time": 1693900799999}, {"open_time": 1693900800000, "open": 1625.79, "high": 1628.51, "low": 1621.55, "close": 1623.6, "volume": 6.6514, "close_time": 1693904399999}, {"open_time": 1693904400000, "open": 1624.91, "high": 1635.24, "low": 1624.86, "close": 1631.61, "volume": 3.8797, "close_time": 1693907999999}, {"open_time": 1693908000000, "open": 1632.52, "high": 1637.68, "low": 1632.16, "close": 1633.87, "volume": 1.6343, "close_time": 1693911599999}, {"open_time": 1693911600000, "open": 1634.33, "high": 1635.66, "low": 1632.18, "close": 1635.16, "volume": 2.653, "close_time": 1693915199999}, {"open_time": 1693915200000, "open": 1635.37, "high": 1638.71, "low": 1629.6, "close": 1637.41, "volume": 32.5961, "close_time": 1693918799999}, {"open_time": 1693918800000, "open": 1634.63, "high": 1634.67, "low": 1630.44, "close": 1631.23, "volume": 1.1992, "close_time": 1693922399999}, {"open_time": 1693922400000, "open": 1630.78, "high": 1633.06, "low": 1626.67, "close": 1630.08, "volume": 12.0557, "close_time": 1693925999999}, {"open_time": 1693926000000, "open": 1631.93, "high": 1647.58, "low": 1631.87, "close": 1637.27, "volume": 39.1957, "close_time": 1693929599999}, {"open_time": 1693929600000, "open": 1637.3, "high": 1642.78, "low": 1636.36, "close": 1636.94, "volume": 7.8571, "close_time": 1693933199999}, {"open_time": 1693933200000, "open": 1636.78, "high": 1638.87, "low": 1634.5, "close": 1636.04, "volume": 4.299, "close_time": 1693936799999}, {"open_time": 1693936800000, "open": 1636.29, "high": 1637.43, "low": 1633.79, "close": 1636.45, "volume": 8.1608, "close_time": 1693940399999}, {"open_time": 1693940400000, "open": 1636.62, "high": 1638.54, "low": 1632.6, "close": 1632.6, "volume": 8.7547, "close_time": 1693943999999}, {"open_time": 1693944000000, "open": 1632.6, "high": 1633.63, "low": 1627.23, "close": 1630.22, "volume": 10.631, "close_time": 1693947599999}, {"open_time": 1693947600000, "open": 1630.07, "high": 1633.66, "low": 1629.29, "close": 1631.91, "volume": 77.7254, "close_time": 1693951199999}, {"open_time": 1693951200000, "open": 1630.94, "high": 1632.52, "low": 1630.93, "close": 1631.43, "volume": 9.2167, "close_time": 1693954799999}, {"open_time": 1693954800000, "open": 1633.09, "high": 1634.18, "low": 1631.44, "close": 1634.18, "volume": 1.8911, "close_time": 1693958399999}, {"open_time": 1693958400000, "open": 1634.32, "high": 1635.62, "low": 1632.0, "close": 1633.04, "volume": 6.8584, "close_time": 1693961999999}, {"open_time": 1693962000000, "open": 1633.67, "high": 1635.78, "low": 1632.91, "close": 1632.91, "volume": 6.3843, "close_time": 1693965599999}, {"open_time": 1693965600000, "open": 1634.28, "high": 1640.11, "low": 1633.78, "close": 1639.13, "volume": 7.4123, "close_time": 1693969199999}, {"open_time": 1693969200000, "open": 1640.42, "high": 1640.61, "low": 1634.15, "close": 1634.53, "volume": 4.3387, "close_time": 1693972799999}, {"open_time": 1693972800000, "open": 1633.79, "high": 1634.53, "low": 1631.18, "close": 1632.22, "volume": 1.5997, "close_time": 1693976399999}, {"open_time": 1693976400000, "open": 1631.04, "high": 1632.17, "low": 1628.58, "close": 1628.58, "volume": 29.0954, "close_time": 1693979999999}, {"open_time": 1693980000000, "open": 1628.15, "high": 1632.34, "low": 1628.15, "close": 1630.88, "volume": 2.3331, "close_time": 1693983599999}, {"open_time": 1693983600000, "open": 1630.91, "high": 1632.03, "low": 1629.55, "close": 1629.55, "volume": 1.2249, "close_time": 1693987199999}, {"open_time": 1693987200000, "open": 1630.51, "high": 1631.48, "low": 1630.51, "close": 1631.48, "volume": 0.0577, "close_time": 1693990799999}, {"open_time": 1693990800000, "open": 1633.02, "high": 1633.02, "low": 1633.02, "close": 1633.02, "volume": 0.001, "close_time": 1693994399999}, {"open_time": 1693994400000, "open": 1633.52, "high": 1633.79, "low": 1632.96, "close": 1633.79, "volume": 0.8036, "close_time": 1693997999999}, {"open_time": 1693998000000, "open": 1632.91, "high": 1635.96, "low": 1632.13, "close": 1633.4, "volume": 1.4455, "close_time": 1694001599999}, {"open_time": 1694001600000, "open": 1633.4, "high": 1634.11, "low": 1632.0, "close": 1632.19, "volume": 0.5718, "close_time": 1694005199999}, {"open_time": 1694005200000, "open": 1632.68, "high": 1634.99, "low": 1631.01, "close": 1632.34, "volume": 2.4952, "close_time": 1694008799999}, {"open_time": 1694008800000, "open": 1630.73, "high": 1630.73, "low": 1621.15, "close": 1624.73, "volume": 17.0707, "close_time": 1694012399999}, {"open_time": 1694012400000, "open": 1623.7, "high": 1625.59, "low": 1620.02, "close": 1625.59, "volume": 37.3622, "close_time": 1694015999999}, {"open_time": 1694016000000, "open": 1623.51, "high": 1624.99, "low": 1621.33, "close": 1622.77, "volume": 9.5779, "close_time": 1694019599999}, {"open_time": 1694019600000, "open": 1622.8, "high": 1666.81, "low": 1610.68, "close": 1648.6, "volume": 231.6302, "close_time": 1694023199999}, {"open_time": 1694023200000, "open": 1647.33, "high": 1655.03, "low": 1624.45, "close": 1629.59, "volume": 38.4428, "close_time": 1694026799999}, {"open_time": 1694026800000, "open": 1628.0, "high": 1632.68, "low": 1626.97, "close": 1631.02, "volume": 9.0231, "close_time": 1694030399999}, {"open_time": 1694030400000, "open": 1630.2, "high": 1632.85, "low": 1628.96, "close": 1629.39, "volume": 3.7185, "close_time": 1694033999999}, {"open_time": 1694034000000, "open": 1628.95, "high": 1632.81, "low": 1628.95, "close": 1632.29, "volume": 29.3367, "close_time": 1694037599999}, {"open_time": 1694037600000, "open": 1632.66, "high": 1635.2, "low": 1631.04, "close": 1631.98, "volume": 12.6028, "close_time": 1694041199999}, {"open_time": 1694041200000, "open": 1631.95, "high": 1633.91, "low": 1630.56, "close": 1633.43, "volume": 14.7068, "close_time": 1694044799999}, {"open_time": 1694044800000, "open": 1632.39, "high": 1633.47, "low": 1631.48, "close": 1632.84, "volume": 7.1178, "close_time": 1694048399999}, {"open_time": 1694048400000, "open": 1633.1, "high": 1634.07, "low": 1632.62, "close": 1633.99, "volume": 5.1973, "close_time": 1694051999999}, {"open_time": 1694052000000, "open": 1633.46, "high": 1638.42, "low": 1632.94, "close": 1634.17, "volume": 18.9594, "close_time": 1694055599999}, {"open_time": 1694055600000, "open": 1634.14, "high": 1639.96, "low": 1634.13, "close": 1639.96, "volume": 3.0203, "close_time": 1694059199999}, {"open_time": 1694059200000, "open": 1639.3, "high": 1641.64, "low": 1638.09, "close": 1640.66, "volume": 1.0958, "close_time": 1694062799999}, {"open_time": 1694062800000, "open": 1639.25, "high": 1639.25, "low": 1638.27, "close": 1639.1, "volume": 0.237, "close_time": 1694066399999}, {"open_time": 1694066400000, "open": 1637.69, "high": 1639.02, "low": 1636.97, "close": 1637.8, "volume": 1.5863, "close_time": 1694069999999}, {"open_time": 1694070000000, "open": 1636.05, "high": 1636.05, "low": 1635.92, "close": 1635.93, "volume": 0.7909, "close_time": 1694073599999}, {"open_time": 1694073600000, "open": 1635.52, "high": 1635.52, "low": 1632.62, "close": 1632.81, "volume": 0.5407, "close_time": 1694077199999}, {"open_time": 1694077200000, "open": 1632.64, "high": 1634.19, "low": 1631.99, "close": 1632.09, "volume": 3.5553, "close_time": 1694080799999}, {"open_time": 1694080800000, "open": 1633.47, "high": 1633.47, "low": 1629.88, "close": 1631.35, "volume": 5.46, "close_time": 1694084399999}, {"open_time": 1694084400000, "open": 1630.45, "high": 1632.0, "low": 1626.26, "close": 1626.53, "volume": 22.7591, "close_time": 1694087999999}, {"open_time": 1694088000000, "open": 1629.02, "high": 1630.25, "low": 1625.0, "close": 1625.91, "volume": 5.2972, "close_time": 1694091599999}, {"open_time": 1694091600000, "open": 1626.61, "high": 1633.31, "low": 1626.23, "close": 1626.23, "volume": 3.7174, "close_time": 1694095199999}, {"open_time": 1694095200000, "open": 1625.27, "high": 1631.25, "low": 1624.15, "close": 1630.76, "volume": 4.2063, "close_time": 1694098799999}, {"open_time": 1694098800000, "open": 1631.99, "high": 1633.55, "low": 1629.23, "close": 1632.1, "volume": 33.2825, "close_time": 1694102399999}, {"open_time": 1694102400000, "open": 1631.39, "high": 1640.59, "low": 1630.36, "close": 1634.72, "volume": 3.3278, "close_time": 1694105999999}, {"open_time": 1694106000000, "open": 1634.15, "high": 1639.8, "low": 1631.99, "close": 1638.5, "volume": 4.3822, "close_time": 1694109599999}, {"open_time": 1694109600000, "open": 1640.0, "high": 1641.03, "low": 1635.21, "close": 1635.21, "volume": 6.6386, "close_time": 1694113199999}, {"open_time": 1694113200000, "open": 1636.92, "high": 1638.01, "low": 1633.1, "close": 1637.38, "volume": 6.0056, "close_time": 1694116799999}, {"open_time": 1694116800000, "open": 1637.33, "high": 1640.09, "low": 1635.82, "close": 1639.13, "volume": 7.8899, "close_time": 1694120399999}, {"open_time": 1694120400000, "open": 1640.85, "high": 1659.0, "low": 1640.08, "close": 1647.63, "volume": 60.7144, "close_time": 1694123999999}, {"open_time": 1694124000000, "open": 1648.9, "high": 1654.76, "low": 1647.75, "close": 1651.76, "volume": 3.0883, "close_time": 1694127599999}, {"open_time": 1694127600000, "open": 1651.74, "high": 1652.85, "low": 1645.16, "close": 1648.71, "volume": 15.6575, "close_time": 1694131199999}, {"open_time": 1694131200000, "open": 1648.76, "high": 1658.2, "low": 1644.76, "close": 1654.62, "volume": 8.3288, "close_time": 1694134799999}, {"open_time": 1694134800000, "open": 1655.98, "high": 1656.86, "low": 1647.74, "close": 1648.46, "volume": 16.8942, "close_time": 1694138399999}, {"open_time": 1694138400000, "open": 1648.32, "high": 1648.32, "low": 1643.66, "close": 1646.33, "volume": 6.7134, "close_time": 1694141999999}, {"open_time": 1694142000000, "open": 1646.26, "high": 1647.47, "low": 1644.92, "close": 1647.47, "volume": 3.4451, "close_time": 1694145599999}, {"open_time": 1694145600000, "open": 1646.08, "high": 1651.66, "low": 1646.06, "close": 1648.56, "volume": 5.0857, "close_time": 1694149199999}, {"open_time": 1694149200000, "open": 1652.19, "high": 1652.66, "low": 1646.34, "close": 1646.34, "volume": 6.9261, "close_time": 1694152799999}, {"open_time": 1694152800000, "open": 1645.03, "high": 1646.42, "low": 1643.7, "close": 1645.64, "volume": 0.7393, "close_time": 1694156399999}, {"open_time": 1694156400000, "open": 1648.22, "high": 1648.22, "low": 1645.57, "close": 1646.44, "volume": 0.2166, "close_time": 1694159999999}, {"open_time": 1694160000000, "open": 1645.99, "high": 1647.62, "low": 1644.73, "close": 1645.75, "volume": 1.0589, "close_time": 1694163599999}, {"open_time": 1694163600000, "open": 1643.36, "high": 1644.88, "low": 1635.24, "close": 1635.73, "volume": 7.5182, "close_time": 1694167199999}, {"open_time": 1694167200000, "open": 1634.67, "high": 1635.46, "low": 1617.39, "close": 1626.2, "volume": 26.5685, "close_time": 1694170799999}, {"open_time": 1694170800000, "open": 1627.55, "high": 1627.55, "low": 1625.94, "close": 1627.05, "volume": 6.2793, "close_time": 1694174399999}, {"open_time": 1694174400000, "open": 1625.43, "high": 1631.13, "low": 1624.98, "close": 1631.11, "volume": 2.087, "close_time": 1694177999999}, {"open_time": 1694178000000, "open": 1629.61, "high": 1634.15, "low": 1628.14, "close": 1630.78, "volume": 6.1976, "close_time": 1694181599999}, {"open_time": 1694181600000, "open": 1631.7, "high": 1633.48, "low": 1630.02, "close": 1630.19, "volume": 8.4656, "close_time": 1694185199999}, {"open_time": 1694185200000, "open": 1629.31, "high": 1632.85, "low": 1627.96, "close": 1628.18, "volume": 3.5661, "close_time": 1694188799999}, {"open_time": 1694188800000, "open": 1630.0, "high": 1631.05, "low": 1625.74, "close": 1626.46, "volume": 37.324, "close_time": 1694192399999}, {"open_time": 1694192400000, "open": 1628.5, "high": 1630.94, "low": 1626.0, "close": 1630.62, "volume": 10.6255, "close_time": 1694195999999}, {"open_time": 1694196000000, "open": 1630.2, "high": 1630.86, "low": 1627.54, "close": 1627.57, "volume": 5.1506, "close_time": 1694199599999}, {"open_time": 1694199600000, "open": 1628.12, "high": 1635.58, "low": 1628.12, "close": 1635.26, "volume": 3.2332, "close_time": 1694203199999}, {"open_time": 1694203200000, "open": 1635.34, "high": 1637.0, "low": 1632.98, "close": 1636.97, "volume": 11.803, "close_time": 1694206799999}, {"open_time": 1694206800000, "open": 1637.0, "high": 1638.11, "low": 1634.35, "close": 1635.93, "volume": 6.993, "close_time": 1694210399999}, {"open_time": 1694210400000, "open": 1635.47, "high": 1636.68, "low": 1634.55, "close": 1636.48, "volume": 5.8138, "close_time": 1694213999999}, {"open_time": 1694214000000, "open": 1636.05, "high": 1638.0, "low": 1636.05, "close": 1636.93, "volume": 15.3927, "close_time": 1694217599999}, {"open_time": 1694217600000, "open": 1636.87, "high": 1637.57, "low": 1635.62, "close": 1635.62, "volume": 3.5863, "close_time": 1694221199999}, {"open_time": 1694221200000, "open": 1636.38, "high": 1637.01, "low": 1635.91, "close": 1636.55, "volume": 0.8059, "close_time": 1694224799999}, {"open_time": 1694224800000, "open": 1635.3, "high": 1636.69, "low": 1635.27, "close": 1636.35, "volume": 0.404, "close_time": 1694228399999}, {"open_time": 1694228400000, "open": 1636.25, "high": 1636.25, "low": 1633.6, "close": 1634.11, "volume": 0.4604, "close_time": 1694231999999}, {"open_time": 1694232000000, "open": 1635.18, "high": 1635.18, "low": 1632.8, "close": 1634.04, "volume": 0.4277, "close_time": 1694235599999}, {"open_time": 1694235600000, "open": 1633.86, "high": 1634.95, "low": 1633.5, "close": 1634.84, "volume": 2.521, "close_time": 1694239199999}, {"open_time": 1694239200000, "open": 1632.58, "high": 1635.34, "low": 1632.58, "close": 1635.34, "volume": 0.0991, "close_time": 1694242799999}, {"open_time": 1694242800000, "open": 1636.26, "high": 1636.26, "low": 1635.61, "close": 1635.61, "volume": 0.0314, "close_time": 1694246399999}, {"open_time": 1694246400000, "open": 1634.18, "high": 1635.88, "low": 1634.17, "close": 1634.86, "volume": 0.4164, "close_time": 1694249999999}, {"open_time": 1694250000000, "open": 1633.97, "high": 1636.2, "low": 1633.96, "close": 1636.2, "volume": 0.4867, "close_time": 1694253599999}, {"open_time": 1694253600000, "open": 1635.02, "high": 1635.33, "low": 1634.98, "close": 1634.98, "volume": 0.5353, "close_time": 1694257199999}, {"open_time": 1694257200000, "open": 1634.85, "high": 1636.0, "low": 1634.75, "close": 1636.0, "volume": 1.1439, "close_time": 1694260799999}, {"open_time": 1694260800000, "open": 1634.42, "high": 1635.11, "low": 1634.42, "close": 1635.11, "volume": 0.027, "close_time": 1694264399999}, {"open_time": 1694264400000, "open": 1634.13, "high": 1634.14, "low": 1631.04, "close": 1631.29, "volume": 1.3023, "close_time": 1694267999999}, {"open_time": 1694268000000, "open": 1630.85, "high": 1633.14, "low": 1630.83, "close": 1633.14, "volume": 13.0781, "close_time": 1694271599999}, {"open_time": 1694271600000, "open": 1633.16, "high": 1637.06, "low": 1633.16, "close": 1636.46, "volume": 2.6326, "close_time": 1694275199999}, {"open_time": 1694275200000, "open": 1634.61, "high": 1637.68, "low": 1634.32, "close": 1635.44, "volume": 1.4268, "close_time": 1694278799999}, {"open_time": 1694278800000, "open": 1634.78, "high": 1635.75, "low": 1633.39, "close": 1634.81, "volume": 6.9263, "close_time": 1694282399999}, {"open_time": 1694282400000, "open": 1634.54, "high": 1634.74, "low": 1632.04, "close": 1632.04, "volume": 3.7615, "close_time": 1694285999999}, {"open_time": 1694286000000, "open": 1633.83, "high": 1634.38, "low": 1632.73, "close": 1634.38, "volume": 10.7796, "close_time": 1694289599999}, {"open_time": 1694289600000, "open": 1634.28, "high": 1634.28, "low": 1633.3, "close": 1634.25, "volume": 2.3429, "close_time": 1694293199999}, {"open_time": 1694293200000, "open": 1633.97, "high": 1635.9, "low": 1633.97, "close": 1635.36, "volume": 0.7128, "close_time": 1694296799999}, {"open_time": 1694296800000, "open": 1634.98, "high": 1637.28, "low": 1634.58, "close": 1636.28, "volume": 2.661, "close_time": 1694300399999}, {"open_time": 1694300400000, "open": 1634.81, "high": 1635.91, "low": 1634.14, "close": 1635.47, "volume": 0.5773, "close_time": 1694303999999}, {"open_time": 1694304000000, "open": 1635.82, "high": 1635.82, "low": 1630.0, "close": 1632.24, "volume": 1.2279, "close_time": 1694307599999}, {"open_time": 1694307600000, "open": 1630.95, "high": 1631.61, "low": 1628.0, "close": 1631.51, "volume": 5.9858, "close_time": 1694311199999}, {"open_time": 1694311200000, "open": 1630.24, "high": 1631.85, "low": 1629.38, "close": 1630.25, "volume": 1.6486, "close_time": 1694314799999}, {"open_time": 1694314800000, "open": 1631.52, "high": 1631.96, "low": 1629.18, "close": 1630.11, "volume": 3.5819, "close_time": 1694318399999}, {"open_time": 1694318400000, "open": 1630.13, "high": 1630.24, "low": 1619.2, "close": 1623.92, "volume": 21.8983, "close_time": 1694321999999}, {"open_time": 1694322000000, "open": 1625.98, "high": 1626.38, "low": 1623.66, "close": 1626.38, "volume": 0.6207, "close_time": 1694325599999}, {"open_time": 1694325600000, "open": 1626.86, "high": 1628.33, "low": 1626.23, "close": 1628.33, "volume": 0.1507, "close_time": 1694329199999}, {"open_time": 1694329200000, "open": 1627.42, "high": 1627.46, "low": 1625.01, "close": 1625.01, "volume": 0.6781, "close_time": 1694332799999}, {"open_time": 1694332800000, "open": 1624.35, "high": 1625.7, "low": 1623.36, "close": 1624.69, "volume": 0.1496, "close_time": 1694336399999}, {"open_time": 1694336400000, "open": 1624.25, "high": 1626.26, "low": 1622.65, "close": 1622.65, "volume": 1.3048, "close_time": 1694339999999}, {"open_time": 1694340000000, "open": 1623.23, "high": 1623.23, "low": 1622.65, "close": 1622.65, "volume": 0.6125, "close_time": 1694343599999}, {"open_time": 1694343600000, "open": 1622.24, "high": 1625.71, "low": 1621.02, "close": 1624.03, "volume": 0.7139, "close_time": 1694347199999}, {"open_time": 1694347200000, "open": 1624.99, "high": 1626.35, "low": 1624.23, "close": 1626.35, "volume": 1.528, "close_time": 1694350799999}, {"open_time": 1694350800000, "open": 1625.04, "high": 1628.33, "low": 1624.94, "close": 1628.33, "volume": 0.8269, "close_time": 1694354399999}, {"open_time": 1694354400000, "open": 1627.36, "high": 1627.36, "low": 1621.55, "close": 1623.45, "volume": 4.7328, "close_time": 1694357999999}, {"open_time": 1694358000000, "open": 1622.49, "high": 1622.49, "low": 1612.12, "close": 1620.29, "volume": 11.0283, "close_time": 1694361599999}, {"open_time": 1694361600000, "open": 1618.64, "high": 1618.64, "low": 1602.0, "close": 1612.15, "volume": 67.9147, "close_time": 1694365199999}, {"open_time": 1694365200000, "open": 1612.5, "high": 1612.5, "low": 1604.47, "close": 1606.53, "volume": 79.3256, "close_time": 1694368799999}, {"open_time": 1694368800000, "open": 1609.86, "high": 1614.01, "low": 1609.86, "close": 1613.08, "volume": 3.5466, "close_time": 1694372399999}, {"open_time": 1694372400000, "open": 1611.76, "high": 1618.32, "low": 1604.54, "close": 1618.32, "volume": 19.1925, "close_time": 1694375999999}, {"open_time": 1694376000000, "open": 1616.0, "high": 1625.16, "low": 1615.42, "close": 1619.71, "volume": 13.2565, "close_time": 1694379599999}, {"open_time": 1694379600000, "open": 1619.71, "high": 1627.11, "low": 1619.71, "close": 1623.09, "volume": 6.9025, "close_time": 1694383199999}, {"open_time": 1694383200000, "open": 1624.15, "high": 1627.07, "low": 1620.25, "close": 1621.0, "volume": 6.5211, "close_time": 1694386799999}, {"open_time": 1694386800000, "open": 1619.53, "high": 1619.94, "low": 1616.36, "close": 1617.2, "volume": 24.0685, "close_time": 1694390399999}, {"open_time": 1694390400000, "open": 1618.25, "high": 1618.81, "low": 1604.94, "close": 1608.84, "volume": 55.2716, "close_time": 1694393999999}, {"open_time": 1694394000000, "open": 1610.3, "high": 1612.54, "low": 1606.31, "close": 1609.89, "volume": 25.3164, "close_time": 1694397599999}, {"open_time": 1694397600000, "open": 1608.18, "high": 1612.5, "low": 1607.77, "close": 1610.88, "volume": 7.1979, "close_time": 1694401199999}, {"open_time": 1694401200000, "open": 1612.55, "high": 1613.87, "low": 1611.98, "close": 1613.0, "volume": 1.1341, "close_time": 1694404799999}, {"open_time": 1694404800000, "open": 1612.33, "high": 1612.39, "low": 1608.3, "close": 1612.39, "volume": 5.7371, "close_time": 1694408399999}, {"open_time": 1694408400000, "open": 1612.39, "high": 1616.01, "low": 1610.74, "close": 1616.01, "volume": 4.0045, "close_time": 1694411999999}, {"open_time": 1694412000000, "open": 1615.88, "high": 1617.55, "low": 1614.27, "close": 1615.77, "volume": 1.8391, "close_time": 1694415599999}, {"open_time": 1694415600000, "open": 1613.91, "high": 1613.91, "low": 1611.58, "close": 1612.38, "volume": 0.427, "close_time": 1694419199999}, {"open_time": 1694419200000, "open": 1612.7, "high": 1612.7, "low": 1603.73, "close": 1607.25, "volume": 5.1871, "close_time": 1694422799999}, {"open_time": 1694422800000, "open": 1608.11, "high": 1608.15, "low": 1587.25, "close": 1595.19, "volume": 124.5391, "close_time": 1694426399999}, {"open_time": 1694426400000, "open": 1594.86, "high": 1594.86, "low": 1578.37, "close": 1590.13, "volume": 32.6146, "close_time": 1694429999999}, {"open_time": 1694430000000, "open": 1589.68, "high": 1589.78, "low": 1586.0, "close": 1587.43, "volume": 2.3586, "close_time": 1694433599999}, {"open_time": 1694433600000, "open": 1586.0, "high": 1593.86, "low": 1585.92, "close": 1593.3, "volume": 9.1266, "close_time": 1694437199999}, {"open_time": 1694437200000, "open": 1593.37, "high": 1597.62, "low": 1588.33, "close": 1588.33, "volume": 11.2455, "close_time": 1694440799999}, {"open_time": 1694440800000, "open": 1589.35, "high": 1589.61, "low": 1550.96, "close": 1562.01, "volume": 130.2976, "close_time": 1694444399999}, {"open_time": 1694444400000, "open": 1559.82, "high": 1565.67, "low": 1552.46, "close": 1562.31, "volume": 25.7828, "close_time": 1694447999999}, {"open_time": 1694448000000, "open": 1563.01, "high": 1568.43, "low": 1558.5, "close": 1559.73, "volume": 120.5581, "close_time": 1694451599999}, {"open_time": 1694451600000, "open": 1559.41, "high": 1563.79, "low": 1552.48, "close": 1562.9, "volume": 25.2338, "close_time": 1694455199999}, {"open_time": 1694455200000, "open": 1562.9, "high": 1562.9, "low": 1555.75, "close": 1556.32, "volume": 8.7972, "close_time": 1694458799999}, {"open_time": 1694458800000, "open": 1555.61, "high": 1557.29, "low": 1537.53, "close": 1539.94, "volume": 176.4951, "close_time": 1694462399999}, {"open_time": 1694462400000, "open": 1539.84, "high": 1546.32, "low": 1532.45, "close": 1542.03, "volume": 21.5733, "close_time": 1694465999999}, {"open_time": 1694466000000, "open": 1541.52, "high": 1548.03, "low": 1539.33, "close": 1543.89, "volume": 42.9854, "close_time": 1694469599999}, {"open_time": 1694469600000, "open": 1543.76, "high": 1549.76, "low": 1543.72, "close": 1547.27, "volume": 1.8332, "close_time": 1694473199999}, {"open_time": 1694473200000, "open": 1548.39, "high": 1552.13, "low": 1546.76, "close": 1552.13, "volume": 40.2368, "close_time": 1694476799999}, {"open_time": 1694476800000, "open": 1550.83, "high": 1558.48, "low": 1549.42, "close": 1556.0, "volume": 6.0539, "close_time": 1694480399999}, {"open_time": 1694480400000, "open": 1558.44, "high": 1558.45, "low": 1551.76, "close": 1551.76, "volume": 41.8511, "close_time": 1694483999999}, {"open_time": 1694484000000, "open": 1552.52, "high": 1557.91, "low": 1552.42, "close": 1556.57, "volume": 5.1641, "close_time": 1694487599999}, {"open_time": 1694487600000, "open": 1557.96, "high": 1594.39, "low": 1557.43, "close": 1586.38, "volume": 21.3097, "close_time": 1694491199999}, {"open_time": 1694491200000, "open": 1585.92, "high": 1591.16, "low": 1581.67, "close": 1581.67, "volume": 54.8368, "close_time": 1694494799999}, {"open_time": 1694494800000, "open": 1583.18, "high": 1583.19, "low": 1576.22, "close": 1580.08, "volume": 15.7104, "close_time": 1694498399999}, {"open_time": 1694498400000, "open": 1580.99, "high": 1583.83, "low": 1578.04, "close": 1578.04, "volume": 4.4064, "close_time": 1694501999999}, {"open_time": 1694502000000, "open": 1581.45, "high": 1581.45, "low": 1575.86, "close": 1581.18, "volume": 3.1576, "close_time": 1694505599999}, {"open_time": 1694505600000, "open": 1579.04, "high": 1582.79, "low": 1577.16, "close": 1577.16, "volume": 5.9437, "close_time": 1694509199999}, {"open_time": 1694509200000, "open": 1577.0, "high": 1589.86, "low": 1577.0, "close": 1588.78, "volume": 0.7224, "close_time": 1694512799999}, {"open_time": 1694512800000, "open": 1588.89, "high": 1624.42, "low": 1587.44, "close": 1612.28, "volume": 50.722, "close_time": 1694516399999}, {"open_time": 1694516400000, "open": 1613.84, "high": 1614.69, "low": 1606.46, "close": 1609.5, "volume": 58.9748, "close_time": 1694519999999}, {"open_time": 1694520000000, "open": 1610.39, "high": 1612.24, "low": 1604.94, "close": 1605.42, "volume": 23.0151, "close_time": 1694523599999}, {"open_time": 1694523600000, "open": 1603.97, "high": 1608.99, "low": 1596.15, "close": 1608.99, "volume": 25.4981, "close_time": 1694527199999}, {"open_time": 1694527200000, "open": 1608.97, "high": 1611.91, "low": 1595.45, "close": 1597.9, "volume": 10.131, "close_time": 1694530799999}, {"open_time": 1694530800000, "open": 1598.67, "high": 1605.36, "low": 1597.47, "close": 1604.0, "volume": 9.1672, "close_time": 1694534399999}, {"open_time": 1694534400000, "open": 1603.15, "high": 1620.15, "low": 1597.57, "close": 1597.82, "volume": 31.3367, "close_time": 1694537999999}, {"open_time": 1694538000000, "open": 1599.4, "high": 1601.12, "low": 1586.26, "close": 1587.78, "volume": 29.8353, "close_time": 1694541599999}, {"open_time": 1694541600000, "open": 1585.92, "high": 1593.21, "low": 1584.99, "close": 1591.85, "volume": 5.0751, "close_time": 1694545199999}, {"open_time": 1694545200000, "open": 1593.34, "high": 1608.41, "low": 1593.23, "close": 1600.69, "volume": 40.1006, "close_time": 1694548799999}, {"open_time": 1694548800000, "open": 1599.21, "high": 1601.2, "low": 1596.85, "close": 1600.22, "volume": 2.2417, "close_time": 1694552399999}, {"open_time": 1694552400000, "open": 1598.32, "high": 1603.65, "low": 1598.32, "close": 1601.36, "volume": 5.9822, "close_time": 1694555999999}, {"open_time": 1694556000000, "open": 1599.9, "high": 1600.62, "low": 1595.67, "close": 1597.63, "volume": 12.0425, "close_time": 1694559599999}, {"open_time": 1694559600000, "open": 1597.07, "high": 1597.07, "low": 1590.97, "close": 1593.29, "volume": 16.0981, "close_time": 1694563199999}, {"open_time": 1694563200000, "open": 1593.29, "high": 1600.0, "low": 1589.93, "close": 1596.79, "volume": 25.9738, "close_time": 1694566799999}, {"open_time": 1694566800000, "open": 1596.51, "high": 1600.0, "low": 1595.7, "close": 1598.55, "volume": 5.4784, "close_time": 1694570399999}, {"open_time": 1694570400000, "open": 1597.68, "high": 1598.73, "low": 1593.86, "close": 1595.22, "volume": 5.4798, "close_time": 1694573999999}, {"open_time": 1694574000000, "open": 1595.07, "high": 1595.07, "low": 1587.0, "close": 1587.9, "volume": 5.4963, "close_time": 1694577599999}, {"open_time": 1694577600000, "open": 1589.4, "high": 1591.85, "low": 1588.75, "close": 1590.27, "volume": 17.4428, "close_time": 1694581199999}, {"open_time": 1694581200000, "open": 1590.91, "high": 1591.61, "low": 1582.29, "close": 1585.75, "volume": 10.3044, "close_time": 1694584799999}, {"open_time": 1694584800000, "open": 1584.22, "high": 1589.07, "low": 1581.72, "close": 1588.99, "volume": 0.9253, "close_time": 1694588399999}, {"open_time": 1694588400000, "open": 1589.45, "high": 1602.22, "low": 1583.06, "close": 1583.06, "volume": 25.9942, "close_time": 1694591999999}, {"open_time": 1694592000000, "open": 1583.11, "high": 1593.86, "low": 1583.05, "close": 1593.65, "volume": 7.1137, "close_time": 1694595599999}, {"open_time": 1694595600000, "open": 1591.65, "high": 1601.51, "low": 1591.65, "close": 1601.05, "volume": 3.5338, "close_time": 1694599199999}, {"open_time": 1694599200000, "open": 1602.33, "high": 1604.21, "low": 1595.46, "close": 1599.4, "volume": 9.4481, "close_time": 1694602799999}, {"open_time": 1694602800000, "open": 1600.57, "high": 1606.35, "low": 1597.48, "close": 1605.32, "volume": 13.0854, "close_time": 1694606399999}, {"open_time": 1694606400000, "open": 1604.46, "high": 1605.54, "low": 1593.34, "close": 1600.53, "volume": 25.7564, "close_time": 1694609999999}, {"open_time": 1694610000000, "open": 1599.72, "high": 1599.72, "low": 1592.7, "close": 1594.09, "volume": 5.7767, "close_time": 1694613599999}, {"open_time": 1694613600000, "open": 1594.75, "high": 1610.47, "low": 1594.75, "close": 1604.05, "volume": 6.5431, "close_time": 1694617199999}, {"open_time": 1694617200000, "open": 1603.63, "high": 1617.71, "low": 1602.41, "close": 1608.83, "volume": 21.8038, "close_time": 1694620799999}, {"open_time": 1694620800000, "open": 1608.92, "high": 1614.69, "low": 1606.51, "close": 1610.18, "volume": 5.7975, "close_time": 1694624399999}, {"open_time": 1694624400000, "open": 1608.95, "high": 1609.55, "low": 1597.99, "close": 1598.06, "volume": 23.6176, "close_time": 1694627999999}, {"open_time": 1694628000000, "open": 1597.14, "high": 1601.99, "low": 1597.14, "close": 1598.0, "volume": 6.903, "close_time": 1694631599999}, {"open_time": 1694631600000, "open": 1599.01, "high": 1602.51, "low": 1596.11, "close": 1601.64, "volume": 5.72, "close_time": 1694635199999}, {"open_time": 1694635200000, "open": 1600.32, "high": 1604.92, "low": 1600.32, "close": 1603.86, "volume": 7.5087, "close_time": 1694638799999}, {"open_time": 1694638800000, "open": 1602.55, "high": 1606.69, "low": 1602.55, "close": 1604.24, "volume": 2.7741, "close_time": 1694642399999}, {"open_time": 1694642400000, "open": 1605.52, "high": 1608.88, "low": 1605.14, "close": 1607.16, "volume": 2.1364, "close_time": 1694645999999}, {"open_time": 1694646000000, "open": 1607.18, "high": 1609.11, "low": 1606.12, "close": 1607.36, "volume": 1.6585, "close_time": 1694649599999}, {"open_time": 1694649600000, "open": 1607.82, "high": 1635.24, "low": 1607.36, "close": 1635.24, "volume": 30.4121, "close_time": 1694653199999}, {"open_time": 1694653200000, "open": 1633.56, "high": 1636.88, "low": 1619.53, "close": 1620.61, "volume": 20.7401, "close_time": 1694656799999}, {"open_time": 1694656800000, "open": 1621.01, "high": 1623.2, "low": 1617.54, "close": 1623.2, "volume": 9.6868, "close_time": 1694660399999}, {"open_time": 1694660400000, "open": 1623.2, "high": 1623.22, "low": 1618.4, "close": 1619.73, "volume": 7.4289, "close_time": 1694663999999}, {"open_time": 1694664000000, "open": 1620.0, "high": 1621.06, "low": 1613.97, "close": 1615.34, "volume": 2.7909, "close_time": 1694667599999}, {"open_time": 1694667600000, "open": 1614.79, "high": 1618.05, "low": 1611.92, "close": 1612.69, "volume": 3.0398, "close_time": 1694671199999}, {"open_time": 1694671200000, "open": 1615.8, "high": 1618.78, "low": 1614.36, "close": 1618.78, "volume": 1.741, "close_time": 1694674799999}, {"open_time": 1694674800000, "open": 1618.33, "high": 1624.47, "low": 1615.86, "close": 1623.4, "volume": 2.6473, "close_time": 1694678399999}, {"open_time": 1694678400000, "open": 1620.04, "high": 1621.65, "low": 1619.28, "close": 1619.28, "volume": 2.6321, "close_time": 1694681999999}, {"open_time": 1694682000000, "open": 1618.81, "high": 1618.81, "low": 1618.1, "close": 1618.13, "volume": 0.062, "close_time": 1694685599999}, {"open_time": 1694685600000, "open": 1620.44, "high": 1621.07, "low": 1618.42, "close": 1620.04, "volume": 5.9938, "close_time": 1694689199999}, {"open_time": 1694689200000, "open": 1622.13, "high": 1625.43, "low": 1622.13, "close": 1623.43, "volume": 5.185, "close_time": 1694692799999}, {"open_time": 1694692800000, "open": 1624.15, "high": 1629.02, "low": 1617.39, "close": 1624.32, "volume": 9.1435, "close_time": 1694696399999}, {"open_time": 1694696400000, "open": 1624.39, "high": 1632.62, "low": 1621.59, "close": 1624.56, "volume": 7.6298, "close_time": 1694699999999}, {"open_time": 1694700000000, "open": 1625.0, "high": 1637.0, "low": 1622.98, "close": 1635.61, "volume": 13.4238, "close_time": 1694703599999}, {"open_time": 1694703600000, "open": 1637.06, "high": 1643.0, "low": 1629.27, "close": 1633.16, "volume": 15.9431, "close_time": 1694707199999}, {"open_time": 1694707200000, "open": 1634.39, "high": 1635.11, "low": 1627.09, "close": 1633.38, "volume": 46.9701, "close_time": 1694710799999}, {"open_time": 1694710800000, "open": 1633.82, "high": 1637.0, "low": 1631.99, "close": 1636.43, "volume": 12.9427, "close_time": 1694714399999}, {"open_time": 1694714400000, "open": 1636.54, "high": 1643.01, "low": 1629.74, "close": 1631.65, "volume": 21.7944, "close_time": 1694717999999}, {"open_time": 1694718000000, "open": 1631.28, "high": 1635.35, "low": 1630.57, "close": 1635.35, "volume": 24.0579, "close_time": 1694721599999}, {"open_time": 1694721600000, "open": 1636.4, "high": 1636.88, "low": 1627.7, "close": 1629.03, "volume": 8.4956, "close_time": 1694725199999}, {"open_time": 1694725200000, "open": 1627.69, "high": 1629.62, "low": 1625.03, "close": 1625.03, "volume": 43.4546, "close_time": 1694728799999}, {"open_time": 1694728800000, "open": 1627.14, "high": 1631.99, "low": 1626.4, "close": 1629.83, "volume": 7.1516, "close_time": 1694732399999}, {"open_time": 1694732400000, "open": 1630.58, "high": 1630.73, "low": 1625.3, "close": 1626.45, "volume": 2.1543, "close_time": 1694735999999}, {"open_time": 1694736000000, "open": 1626.45, "high": 1629.26, "low": 1624.11, "close": 1627.53, "volume": 14.2039, "close_time": 1694739599999}, {"open_time": 1694739600000, "open": 1625.66, "high": 1626.68, "low": 1623.7, "close": 1626.0, "volume": 11.2125, "close_time": 1694743199999}, {"open_time": 1694743200000, "open": 1629.13, "high": 1635.43, "low": 1629.12, "close": 1633.54, "volume": 3.3592, "close_time": 1694746799999}, {"open_time": 1694746800000, "open": 1633.03, "high": 1633.84, "low": 1630.66, "close": 1633.67, "volume": 12.8646, "close_time": 1694750399999}, {"open_time": 1694750400000, "open": 1635.2, "high": 1635.99, "low": 1631.37, "close": 1634.36, "volume": 16.5157, "close_time": 1694753999999}, {"open_time": 1694754000000, "open": 1633.89, "high": 1634.48, "low": 1630.7, "close": 1631.31, "volume": 7.5087, "close_time": 1694757599999}, {"open_time": 1694757600000, "open": 1629.76, "high": 1632.03, "low": 1628.85, "close": 1628.85, "volume": 1.3457, "close_time": 1694761199999}, {"open_time": 1694761200000, "open": 1628.91, "high": 1629.77, "low": 1626.99, "close": 1627.41, "volume": 1.1173, "close_time": 1694764799999}, {"open_time": 1694764800000, "open": 1626.82, "high": 1630.2, "low": 1625.59, "close": 1629.13, "volume": 0.3444, "close_time": 1694768399999}, {"open_time": 1694768400000, "open": 1630.53, "high": 1631.55, "low": 1627.91, "close": 1630.6, "volume": 2.4543, "close_time": 1694771999999}, {"open_time": 1694772000000, "open": 1630.69, "high": 1630.69, "low": 1629.61, "close": 1629.69, "volume": 1.6036, "close_time": 1694775599999}, {"open_time": 1694775600000, "open": 1630.75, "high": 1630.76, "low": 1618.39, "close": 1618.74, "volume": 9.6223, "close_time": 1694779199999}, {"open_time": 1694779200000, "open": 1619.86, "high": 1624.04, "low": 1619.86, "close": 1620.91, "volume": 8.4374, "close_time": 1694782799999}, {"open_time": 1694782800000, "open": 1621.87, "high": 1624.96, "low": 1620.22, "close": 1620.22, "volume": 2.5743, "close_time": 1694786399999}, {"open_time": 1694786400000, "open": 1620.23, "high": 1622.46, "low": 1611.94, "close": 1615.63, "volume": 22.155, "close_time": 1694789999999}, {"open_time": 1694790000000, "open": 1614.85, "high": 1619.53, "low": 1614.85, "close": 1619.09, "volume": 7.7659, "close_time": 1694793599999}, {"open_time": 1694793600000, "open": 1619.85, "high": 1622.24, "low": 1618.06, "close": 1622.0, "volume": 2.105, "close_time": 1694797199999}, {"open_time": 1694797200000, "open": 1622.07, "high": 1622.07, "low": 1618.39, "close": 1621.35, "volume": 1.77, "close_time": 1694800799999}, {"open_time": 1694800800000, "open": 1620.04, "high": 1621.91, "low": 1617.81, "close": 1619.51, "volume": 8.3582, "close_time": 1694804399999}, {"open_time": 1694804400000, "open": 1618.52, "high": 1623.25, "low": 1618.52, "close": 1620.91, "volume": 11.0208, "close_time": 1694807999999}, {"open_time": 1694808000000, "open": 1621.79, "high": 1622.79, "low": 1619.25, "close": 1622.25, "volume": 5.9279, "close_time": 1694811599999}, {"open_time": 1694811600000, "open": 1623.37, "high": 1638.0, "low": 1623.37, "close": 1632.41, "volume": 28.8946, "close_time": 1694815199999}, {"open_time": 1694815200000, "open": 1630.87, "high": 1652.67, "low": 1630.86, "close": 1647.92, "volume": 72.8194, "close_time": 1694818799999}, {"open_time": 1694818800000, "open": 1650.21, "high": 1651.66, "low": 1641.46, "close": 1642.0, "volume": 20.1281, "close_time": 1694822399999}, {"open_time": 1694822400000, "open": 1641.9, "high": 1645.46, "low": 1640.36, "close": 1643.14, "volume": 14.6294, "close_time": 1694825999999}, {"open_time": 1694826000000, "open": 1644.33, "high": 1644.33, "low": 1639.05, "close": 1643.42, "volume": 14.4538, "close_time": 1694829599999}, {"open_time": 1694829600000, "open": 1643.97, "high": 1651.66, "low": 1643.97, "close": 1644.76, "volume": 2.4515, "close_time": 1694833199999}, {"open_time": 1694833200000, "open": 1645.47, "high": 1647.94, "low": 1641.79, "close": 1642.09, "volume": 1.1371, "close_time": 1694836799999}, {"open_time": 1694836800000, "open": 1641.12, "high": 1642.5, "low": 1638.28, "close": 1641.59, "volume": 9.7231, "close_time": 1694840399999}, {"open_time": 1694840400000, "open": 1639.65, "high": 1640.41, "low": 1638.01, "close": 1638.43, "volume": 9.6165, "close_time": 1694843999999}, {"open_time": 1694844000000, "open": 1638.38, "high": 1638.43, "low": 1635.24, "close": 1635.31, "volume": 3.7099, "close_time": 1694847599999}, {"open_time": 1694847600000, "open": 1635.34, "high": 1637.0, "low": 1635.34, "close": 1636.92, "volume": 0.4198, "close_time": 1694851199999}, {"open_time": 1694851200000, "open": 1635.44, "high": 1636.79, "low": 1634.15, "close": 1634.15, "volume": 0.8368, "close_time": 1694854799999}, {"open_time": 1694854800000, "open": 1635.08, "high": 1639.03, "low": 1633.88, "close": 1633.88, "volume": 2.6579, "close_time": 1694858399999}, {"open_time": 1694858400000, "open": 1633.07, "high": 1636.34, "low": 1631.96, "close": 1635.32, "volume": 16.1489, "close_time": 1694861999999}, {"open_time": 1694862000000, "open": 1636.47, "high": 1636.47, "low": 1634.83, "close": 1635.69, "volume": 0.3664, "close_time": 1694865599999}, {"open_time": 1694865600000, "open": 1635.74, "high": 1638.16, "low": 1634.13, "close": 1636.3, "volume": 5.6564, "close_time": 1694869199999}, {"open_time": 1694869200000, "open": 1637.26, "high": 1637.26, "low": 1634.45, "close": 1634.93, "volume": 0.9826, "close_time": 1694872799999}, {"open_time": 1694872800000, "open": 1635.07, "high": 1636.89, "low": 1633.55, "close": 1633.97, "volume": 10.7275, "close_time": 1694876399999}, {"open_time": 1694876400000, "open": 1633.63, "high": 1636.06, "low": 1631.64, "close": 1635.92, "volume": 2.051, "close_time": 1694879999999}, {"open_time": 1694880000000, "open": 1635.08, "high": 1635.59, "low": 1632.74, "close": 1635.59, "volume": 1.7311, "close_time": 1694883599999}, {"open_time": 1694883600000, "open": 1636.05, "high": 1639.15, "low": 1634.98, "close": 1639.15, "volume": 3.3253, "close_time": 1694887199999}, {"open_time": 1694887200000, "open": 1637.89, "high": 1638.95, "low": 1636.14, "close": 1636.85, "volume": 4.6215, "close_time": 1694890799999}, {"open_time": 1694890800000, "open": 1636.31, "high": 1636.31, "low": 1632.25, "close": 1632.25, "volume": 1.2576, "close_time": 1694894399999}, {"open_time": 1694894400000, "open": 1633.66, "high": 1635.2, "low": 1632.74, "close": 1635.11, "volume": 3.3372, "close_time": 1694897999999}, {"open_time": 1694898000000, "open": 1635.39, "high": 1637.13, "low": 1634.57, "close": 1635.81, "volume": 3.3041, "close_time": 1694901599999}, {"open_time": 1694901600000, "open": 1637.34, "high": 1637.34, "low": 1634.92, "close": 1636.72, "volume": 3.1274, "close_time": 1694905199999}, {"open_time": 1694905200000, "open": 1633.97, "high": 1635.04, "low": 1632.93, "close": 1635.04, "volume": 1.9507, "close_time": 1694908799999}, {"open_time": 1694908800000, "open": 1635.04, "high": 1635.04, "low": 1624.0, "close": 1625.9, "volume": 21.9727, "close_time": 1694912399999}, {"open_time": 1694912400000, "open": 1624.01, "high": 1626.93, "low": 1621.0, "close": 1626.93, "volume": 11.4937, "close_time": 1694915999999}, {"open_time": 1694916000000, "open": 1626.04, "high": 1629.9, "low": 1625.0, "close": 1628.92, "volume": 10.7509, "close_time": 1694919599999}, {"open_time": 1694919600000, "open": 1628.91, "high": 1629.21, "low": 1627.1, "close": 1628.63, "volume": 2.4368, "close_time": 1694923199999}, {"open_time": 1694923200000, "open": 1628.69, "high": 1630.9, "low": 1627.36, "close": 1630.29, "volume": 6.6179, "close_time": 1694926799999}, {"open_time": 1694926800000, "open": 1630.66, "high": 1630.75, "low": 1629.77, "close": 1630.64, "volume": 0.2369, "close_time": 1694930399999}, {"open_time": 1694930400000, "open": 1630.65, "high": 1631.2, "low": 1630.65, "close": 1630.88, "volume": 0.3069, "close_time": 1694933999999}, {"open_time": 1694934000000, "open": 1630.71, "high": 1630.75, "low": 1630.71, "close": 1630.75, "volume": 0.017, "close_time": 1694937599999}, {"open_time": 1694937600000, "open": 1628.27, "high": 1631.99, "low": 1628.27, "close": 1631.5, "volume": 1.7184, "close_time": 1694941199999}, {"open_time": 1694941200000, "open": 1630.37, "high": 1633.15, "low": 1630.37, "close": 1633.15, "volume": 0.2894, "close_time": 1694944799999}, {"open_time": 1694944800000, "open": 1633.34, "high": 1634.24, "low": 1632.96, "close": 1633.55, "volume": 0.9877, "close_time": 1694948399999}, {"open_time": 1694948400000, "open": 1634.78, "high": 1634.78, "low": 1629.54, "close": 1629.54, "volume": 1.3909, "close_time": 1694951999999}, {"open_time": 1694952000000, "open": 1629.75, "high": 1632.04, "low": 1629.75, "close": 1632.04, "volume": 0.1973, "close_time": 1694955599999}, {"open_time": 1694955600000, "open": 1631.88, "high": 1631.88, "low": 1628.0, "close": 1628.31, "volume": 3.0183, "close_time": 1694959199999}, {"open_time": 1694959200000, "open": 1628.28, "high": 1631.32, "low": 1628.0, "close": 1629.55, "volume": 17.0656, "close_time": 1694962799999}, {"open_time": 1694962800000, "open": 1630.99, "high": 1631.0, "low": 1629.55, "close": 1630.31, "volume": 13.3071, "close_time": 1694966399999}, {"open_time": 1694966400000, "open": 1628.9, "high": 1628.9, "low": 1624.33, "close": 1624.72, "volume": 22.8836, "close_time": 1694969999999}, {"open_time": 1694970000000, "open": 1624.6, "high": 1624.71, "low": 1621.0, "close": 1621.0, "volume": 11.9817, "close_time": 1694973599999}, {"open_time": 1694973600000, "open": 1620.18, "high": 1625.32, "low": 1618.39, "close": 1625.32, "volume": 4.6855, "close_time": 1694977199999}, {"open_time": 1694977200000, "open": 1624.79, "high": 1627.08, "low": 1624.79, "close": 1626.74, "volume": 0.4748, "close_time": 1694980799999}, {"open_time": 1694980800000, "open": 1626.68, "high": 1626.98, "low": 1614.69, "close": 1615.76, "volume": 12.5093, "close_time": 1694984399999}, {"open_time": 1694984400000, "open": 1616.62, "high": 1620.73, "low": 1612.55, "close": 1619.93, "volume": 11.4027, "close_time": 1694987999999}, {"open_time": 1694988000000, "open": 1618.59, "high": 1620.52, "low": 1616.31, "close": 1620.02, "volume": 3.2507, "close_time": 1694991599999}, {"open_time": 1694991600000, "open": 1620.59, "high": 1623.19, "low": 1617.7, "close": 1621.93, "volume": 6.4834, "close_time": 1694995199999}, {"open_time": 1694995200000, "open": 1621.98, "high": 1624.38, "low": 1605.89, "close": 1613.55, "volume": 40.9253, "close_time": 1694998799999}, {"open_time": 1694998800000, "open": 1613.0, "high": 1616.81, "low": 1612.77, "close": 1615.57, "volume": 11.6878, "close_time": 1695002399999}, {"open_time": 1695002400000, "open": 1617.34, "high": 1635.64, "low": 1616.28, "close": 1630.59, "volume": 8.8947, "close_time": 1695005999999}, {"open_time": 1695006000000, "open": 1628.25, "high": 1631.03, "low": 1626.0, "close": 1628.89, "volume": 2.5232, "close_time": 1695009599999}, {"open_time": 1695009600000, "open": 1631.99, "high": 1632.27, "low": 1627.99, "close": 1629.63, "volume": 36.7309, "close_time": 1695013199999}, {"open_time": 1695013200000, "open": 1631.48, "high": 1634.15, "low": 1629.78, "close": 1632.45, "volume": 3.6339, "close_time": 1695016799999}, {"open_time": 1695016800000, "open": 1630.0, "high": 1632.73, "low": 1629.26, "close": 1629.47, "volume": 0.3943, "close_time": 1695020399999}, {"open_time": 1695020400000, "open": 1629.37, "high": 1637.49, "low": 1629.37, "close": 1633.49, "volume": 30.0433, "close_time": 1695023999999}, {"open_time": 1695024000000, "open": 1634.45, "high": 1634.46, "low": 1630.99, "close": 1630.99, "volume": 2.0278, "close_time": 1695027599999}, {"open_time": 1695027600000, "open": 1635.3, "high": 1641.79, "low": 1634.56, "close": 1639.14, "volume": 9.074, "close_time": 1695031199999}, {"open_time": 1695031200000, "open": 1640.42, "high": 1651.26, "low": 1639.34, "close": 1648.59, "volume": 17.4548, "close_time": 1695034799999}, {"open_time": 1695034800000, "open": 1648.14, "high": 1657.09, "low": 1648.14, "close": 1654.77, "volume": 44.0326, "close_time": 1695038399999}, {"open_time": 1695038400000, "open": 1656.43, "high": 1668.57, "low": 1651.21, "close": 1664.91, "volume": 43.5284, "close_time": 1695041999999}, {"open_time": 1695042000000, "open": 1665.74, "high": 1666.0, "low": 1653.44, "close": 1656.56, "volume": 23.0877, "close_time": 1695045599999}, {"open_time": 1695045600000, "open": 1656.0, "high": 1659.74, "low": 1650.78, "close": 1659.74, "volume": 22.6755, "close_time": 1695049199999}, {"open_time": 1695049200000, "open": 1657.06, "high": 1661.0, "low": 1653.78, "close": 1655.85, "volume": 11.2242, "close_time": 1695052799999}, {"open_time": 1695052800000, "open": 1655.85, "high": 1658.56, "low": 1652.46, "close": 1656.84, "volume": 12.1556, "close_time": 1695056399999}, {"open_time": 1695056400000, "open": 1656.81, "high": 1657.65, "low": 1635.0, "close": 1638.61, "volume": 40.8393, "close_time": 1695059999999}, {"open_time": 1695060000000, "open": 1637.35, "high": 1643.83, "low": 1633.04, "close": 1636.3, "volume": 9.773, "close_time": 1695063599999}, {"open_time": 1695063600000, "open": 1635.5, "high": 1643.97, "low": 1634.8, "close": 1641.04, "volume": 11.2656, "close_time": 1695067199999}, {"open_time": 1695067200000, "open": 1641.05, "high": 1641.05, "low": 1637.29, "close": 1637.29, "volume": 2.4166, "close_time": 1695070799999}, {"open_time": 1695070800000, "open": 1637.29, "high": 1639.94, "low": 1636.77, "close": 1639.94, "volume": 2.6981, "close_time": 1695074399999}, {"open_time": 1695074400000, "open": 1640.61, "high": 1642.31, "low": 1638.28, "close": 1640.88, "volume": 5.6335, "close_time": 1695077999999}, {"open_time": 1695078000000, "open": 1642.21, "high": 1642.22, "low": 1635.33, "close": 1637.23, "volume": 2.5544, "close_time": 1695081599999}, {"open_time": 1695081600000, "open": 1636.01, "high": 1638.16, "low": 1627.09, "close": 1631.0, "volume": 22.6066, "close_time": 1695085199999}, {"open_time": 1695085200000, "open": 1628.95, "high": 1633.62, "low": 1628.69, "close": 1631.98, "volume": 1.7852, "close_time": 1695088799999}, {"open_time": 1695088800000, "open": 1633.4, "high": 1639.05, "low": 1632.89, "close": 1638.99, "volume": 1.1971, "close_time": 1695092399999}, {"open_time": 1695092400000, "open": 1639.47, "high": 1639.47, "low": 1633.78, "close": 1634.96, "volume": 19.6455, "close_time": 1695095999999}, {"open_time": 1695096000000, "open": 1634.57, "high": 1638.51, "low": 1634.55, "close": 1638.51, "volume": 1.6769, "close_time": 1695099599999}, {"open_time": 1695099600000, "open": 1636.81, "high": 1638.91, "low": 1636.81, "close": 1638.91, "volume": 0.1542, "close_time": 1695103199999}, {"open_time": 1695103200000, "open": 1635.36, "high": 1637.76, "low": 1633.59, "close": 1636.47, "volume": 1.0205, "close_time": 1695106799999}, {"open_time": 1695106800000, "open": 1637.21, "high": 1638.63, "low": 1636.98, "close": 1636.98, "volume": 0.7155, "close_time": 1695110399999}, {"open_time": 1695110400000, "open": 1637.0, "high": 1644.96, "low": 1636.86, "close": 1644.6, "volume": 6.6613, "close_time": 1695113999999}, {"open_time": 1695114000000, "open": 1644.58, "high": 1660.96, "low": 1642.91, "close": 1653.77, "volume": 11.2277, "close_time": 1695117599999}, {"open_time": 1695117600000, "open": 1654.43, "high": 1654.43, "low": 1642.86, "close": 1646.0, "volume": 4.3375, "close_time": 1695121199999}, {"open_time": 1695121200000, "open": 1646.26, "high": 1647.11, "low": 1641.83, "close": 1646.68, "volume": 0.8421, "close_time": 1695124799999}, {"open_time": 1695124800000, "open": 1647.14, "high": 1650.73, "low": 1641.12, "close": 1643.9, "volume": 4.3958, "close_time": 1695128399999}, {"open_time": 1695128400000, "open": 1642.52, "high": 1646.72, "low": 1636.72, "close": 1638.62, "volume": 10.481, "close_time": 1695131999999}, {"open_time": 1695132000000, "open": 1638.6, "high": 1645.93, "low": 1635.0, "close": 1645.33, "volume": 18.1451, "close_time": 1695135599999}, {"open_time": 1695135600000, "open": 1645.55, "high": 1658.81, "low": 1645.24, "close": 1656.6, "volume": 39.4656, "close_time": 1695139199999}, {"open_time": 1695139200000, "open": 1657.51, "high": 1658.81, "low": 1648.9, "close": 1649.88, "volume": 11.7738, "close_time": 1695142799999}, {"open_time": 1695142800000, "open": 1651.08, "high": 1651.08, "low": 1642.86, "close": 1646.6, "volume": 19.5809, "close_time": 1695146399999}, {"open_time": 1695146400000, "open": 1645.72, "high": 1649.03, "low": 1643.57, "close": 1645.27, "volume": 2.8121, "close_time": 1695149999999}, {"open_time": 1695150000000, "open": 1644.8, "high": 1644.8, "low": 1641.0, "close": 1644.48, "volume": 6.882, "close_time": 1695153599999}, {"open_time": 1695153600000, "open": 1642.92, "high": 1644.68, "low": 1639.37, "close": 1643.76, "volume": 14.6105, "close_time": 1695157199999}, {"open_time": 1695157200000, "open": 1642.59, "high": 1642.77, "low": 1637.18, "close": 1642.43, "volume": 5.0956, "close_time": 1695160799999}, {"open_time": 1695160800000, "open": 1641.85, "high": 1642.92, "low": 1638.6, "close": 1641.76, "volume": 12.5958, "close_time": 1695164399999}, {"open_time": 1695164400000, "open": 1642.88, "high": 1644.19, "low": 1641.97, "close": 1643.51, "volume": 16.1038, "close_time": 1695167999999}, {"open_time": 1695168000000, "open": 1642.22, "high": 1644.38, "low": 1639.9, "close": 1641.8, "volume": 5.6536, "close_time": 1695171599999}, {"open_time": 1695171600000, "open": 1642.62, "high": 1648.87, "low": 1642.62, "close": 1648.87, "volume": 11.3277, "close_time": 1695175199999}, {"open_time": 1695175200000, "open": 1647.67, "high": 1648.9, "low": 1640.01, "close": 1640.64, "volume": 5.4076, "close_time": 1695178799999}, {"open_time": 1695178800000, "open": 1640.01, "high": 1641.99, "low": 1636.88, "close": 1636.9, "volume": 23.4677, "close_time": 1695182399999}, {"open_time": 1695182400000, "open": 1637.7, "high": 1639.91, "low": 1636.13, "close": 1636.13, "volume": 2.2209, "close_time": 1695185999999}, {"open_time": 1695186000000, "open": 1636.54, "high": 1637.7, "low": 1634.29, "close": 1634.29, "volume": 2.4913, "close_time": 1695189599999}, {"open_time": 1695189600000, "open": 1634.15, "high": 1637.92, "low": 1631.99, "close": 1633.26, "volume": 14.7131, "close_time": 1695193199999}, {"open_time": 1695193200000, "open": 1633.2, "high": 1635.94, "low": 1633.07, "close": 1635.08, "volume": 17.2875, "close_time": 1695196799999}, {"open_time": 1695196800000, "open": 1634.67, "high": 1637.83, "low": 1634.54, "close": 1637.83, "volume": 1.0938, "close_time": 1695200399999}, {"open_time": 1695200400000, "open": 1638.16, "high": 1638.36, "low": 1620.18, "close": 1627.11, "volume": 15.8331, "close_time": 1695203999999}, {"open_time": 1695204000000, "open": 1626.29, "high": 1628.88, "low": 1624.35, "close": 1628.88, "volume": 4.0479, "close_time": 1695207599999}, {"open_time": 1695207600000, "open": 1629.05, "high": 1632.49, "low": 1628.15, "close": 1630.55, "volume": 5.9078, "close_time": 1695211199999}, {"open_time": 1695211200000, "open": 1631.2, "high": 1631.2, "low": 1624.02, "close": 1626.98, "volume": 9.1264, "close_time": 1695214799999}, {"open_time": 1695214800000, "open": 1627.23, "high": 1632.79, "low": 1621.55, "close": 1632.13, "volume": 9.2642, "close_time": 1695218399999}, {"open_time": 1695218400000, "open": 1633.0, "high": 1634.22, "low": 1624.05, "close": 1627.95, "volume": 13.3443, "close_time": 1695221999999}, {"open_time": 1695222000000, "open": 1626.87, "high": 1630.16, "low": 1626.58, "close": 1628.53, "volume": 18.0204, "close_time": 1695225599999}, {"open_time": 1695225600000, "open": 1628.5, "high": 1631.05, "low": 1627.38, "close": 1627.59, "volume": 18.4471, "close_time": 1695229199999}, {"open_time": 1695229200000, "open": 1628.56, "high": 1632.79, "low": 1627.09, "close": 1629.79, "volume": 30.415, "close_time": 1695232799999}, {"open_time": 1695232800000, "open": 1629.32, "high": 1639.33, "low": 1626.29, "close": 1632.89, "volume": 32.4407, "close_time": 1695236399999}, {"open_time": 1695236400000, "open": 1633.29, "high": 1633.29, "low": 1608.31, "close": 1617.28, "volume": 76.1271, "close_time": 1695239999999}, {"open_time": 1695240000000, "open": 1617.25, "high": 1624.15, "low": 1616.79, "close": 1624.15, "volume": 7.9917, "close_time": 1695243599999}, {"open_time": 1695243600000, "open": 1624.31, "high": 1629.26, "low": 1623.35, "close": 1627.2, "volume": 2.8227, "close_time": 1695247199999}, {"open_time": 1695247200000, "open": 1625.44, "high": 1625.44, "low": 1622.24, "close": 1623.35, "volume": 5.1421, "close_time": 1695250799999}, {"open_time": 1695250800000, "open": 1623.35, "high": 1624.21, "low": 1621.0, "close": 1622.99, "volume": 2.0634, "close_time": 1695254399999}, {"open_time": 1695254400000, "open": 1621.91, "high": 1625.69, "low": 1620.0, "close": 1623.6, "volume": 6.5507, "close_time": 1695257999999}, {"open_time": 1695258000000, "open": 1619.53, "high": 1620.92, "low": 1614.13, "close": 1618.22, "volume": 4.792, "close_time": 1695261599999}, {"open_time": 1695261600000, "open": 1618.54, "high": 1620.23, "low": 1615.39, "close": 1618.29, "volume": 2.7153, "close_time": 1695265199999}, {"open_time": 1695265200000, "open": 1619.08, "high": 1623.39, "low": 1618.05, "close": 1623.0, "volume": 6.058, "close_time": 1695268799999}, {"open_time": 1695268800000, "open": 1623.0, "high": 1624.15, "low": 1621.65, "close": 1624.15, "volume": 4.8218, "close_time": 1695272399999}, {"open_time": 1695272400000, "open": 1624.15, "high": 1624.15, "low": 1621.0, "close": 1624.06, "volume": 1.8462, "close_time": 1695275999999}, {"open_time": 1695276000000, "open": 1623.33, "high": 1623.33, "low": 1618.04, "close": 1620.83, "volume": 0.5391, "close_time": 1695279599999}, {"open_time": 1695279600000, "open": 1621.43, "high": 1621.43, "low": 1617.39, "close": 1618.66, "volume": 0.8935, "close_time": 1695283199999}, {"open_time": 1695283200000, "open": 1617.59, "high": 1622.23, "low": 1617.59, "close": 1622.21, "volume": 0.748, "close_time": 1695286799999}, {"open_time": 1695286800000, "open": 1618.2, "high": 1618.21, "low": 1606.29, "close": 1608.55, "volume": 17.2673, "close_time": 1695290399999}, {"open_time": 1695290400000, "open": 1611.52, "high": 1612.1, "low": 1590.1, "close": 1592.9, "volume": 62.7211, "close_time": 1695293999999}, {"open_time": 1695294000000, "open": 1590.68, "high": 1596.58, "low": 1590.68, "close": 1593.07, "volume": 3.4614, "close_time": 1695297599999}, {"open_time": 1695297600000, "open": 1596.36, "high": 1596.4, "low": 1585.66, "close": 1588.44, "volume": 25.8376, "close_time": 1695301199999}, {"open_time": 1695301200000, "open": 1590.63, "high": 1591.09, "low": 1567.97, "close": 1575.81, "volume": 47.3771, "close_time": 1695304799999}, {"open_time": 1695304800000, "open": 1575.08, "high": 1584.67, "low": 1575.08, "close": 1583.91, "volume": 5.1978, "close_time": 1695308399999}, {"open_time": 1695308400000, "open": 1583.91, "high": 1587.35, "low": 1581.6, "close": 1584.73, "volume": 2.1587, "close_time": 1695311999999}, {"open_time": 1695312000000, "open": 1583.74, "high": 1586.86, "low": 1582.57, "close": 1586.86, "volume": 3.9486, "close_time": 1695315599999}, {"open_time": 1695315600000, "open": 1587.63, "high": 1592.69, "low": 1586.5, "close": 1589.12, "volume": 20.4258, "close_time": 1695319199999}, {"open_time": 1695319200000, "open": 1589.54, "high": 1591.35, "low": 1589.09, "close": 1591.35, "volume": 1.2192, "close_time": 1695322799999}, {"open_time": 1695322800000, "open": 1591.99, "high": 1592.46, "low": 1588.5, "close": 1589.97, "volume": 5.5647, "close_time": 1695326399999}, {"open_time": 1695326400000, "open": 1589.99, "high": 1590.0, "low": 1583.83, "close": 1586.58, "volume": 10.6355, "close_time": 1695329999999}, {"open_time": 1695330000000, "open": 1587.74, "high": 1587.85, "low": 1584.0, "close": 1586.8, "volume": 7.5826, "close_time": 1695333599999}, {"open_time": 1695333600000, "open": 1587.2, "high": 1587.2, "low": 1585.41, "close": 1585.41, "volume": 2.532, "close_time": 1695337199999}, {"open_time": 1695337200000, "open": 1585.52, "high": 1587.55, "low": 1584.03, "close": 1585.32, "volume": 18.4254, "close_time": 1695340799999}, {"open_time": 1695340800000, "open": 1584.81, "high": 1590.79, "low": 1578.0, "close": 1590.64, "volume": 21.8918, "close_time": 1695344399999}, {"open_time": 1695344400000, "open": 1590.22, "high": 1595.37, "low": 1586.01, "close": 1591.91, "volume": 18.7725, "close_time": 1695347999999}, {"open_time": 1695348000000, "open": 1590.99, "high": 1592.71, "low": 1588.42, "close": 1588.42, "volume": 5.2069, "close_time": 1695351599999}, {"open_time": 1695351600000, "open": 1588.33, "high": 1595.45, "low": 1588.02, "close": 1592.16, "volume": 6.044, "close_time": 1695355199999}, {"open_time": 1695355200000, "open": 1595.39, "high": 1595.92, "low": 1594.2, "close": 1595.32, "volume": 3.95, "close_time": 1695358799999}, {"open_time": 1695358800000, "open": 1595.05, "high": 1595.05, "low": 1591.8, "close": 1592.39, "volume": 1.5416, "close_time": 1695362399999}, {"open_time": 1695362400000, "open": 1595.54, "high": 1595.54, "low": 1591.49, "close": 1591.49, "volume": 3.0963, "close_time": 1695365999999}, {"open_time": 1695366000000, "open": 1591.62, "high": 1596.53, "low": 1588.33, "close": 1596.53, "volume": 2.6535, "close_time": 1695369599999}, {"open_time": 1695369600000, "open": 1596.35, "high": 1602.12, "low": 1596.34, "close": 1597.33, "volume": 5.1096, "close_time": 1695373199999}, {"open_time": 1695373200000, "open": 1595.97, "high": 1596.0, "low": 1594.21, "close": 1595.35, "volume": 3.9115, "close_time": 1695376799999}, {"open_time": 1695376800000, "open": 1595.47, "high": 1595.48, "low": 1592.55, "close": 1593.64, "volume": 1.1887, "close_time": 1695380399999}, {"open_time": 1695380400000, "open": 1594.33, "high": 1597.3, "low": 1593.6, "close": 1597.3, "volume": 0.4161, "close_time": 1695383999999}, {"open_time": 1695384000000, "open": 1598.07, "high": 1599.23, "low": 1595.69, "close": 1595.7, "volume": 2.0767, "close_time": 1695387599999}, {"open_time": 1695387600000, "open": 1594.46, "high": 1597.99, "low": 1593.35, "close": 1595.62, "volume": 4.9117, "close_time": 1695391199999}, {"open_time": 1695391200000, "open": 1596.06, "high": 1599.45, "low": 1593.86, "close": 1599.23, "volume": 28.5954, "close_time": 1695394799999}, {"open_time": 1695394800000, "open": 1596.54, "high": 1598.18, "low": 1593.35, "close": 1593.35, "volume": 4.8516, "close_time": 1695398399999}, {"open_time": 1695398400000, "open": 1593.34, "high": 1594.77, "low": 1588.58, "close": 1590.13, "volume": 1.0695, "close_time": 1695401999999}, {"open_time": 1695402000000, "open": 1590.83, "high": 1592.74, "low": 1587.99, "close": 1591.29, "volume": 7.7596, "close_time": 1695405599999}, {"open_time": 1695405600000, "open": 1591.29, "high": 1595.05, "low": 1589.88, "close": 1595.05, "volume": 4.7526, "close_time": 1695409199999}, {"open_time": 1695409200000, "open": 1595.45, "high": 1598.3, "low": 1592.43, "close": 1592.43, "volume": 2.3715, "close_time": 1695412799999}, {"open_time": 1695412800000, "open": 1592.9, "high": 1593.93, "low": 1590.68, "close": 1591.94, "volume": 4.4328, "close_time": 1695416399999}, {"open_time": 1695416400000, "open": 1590.75, "high": 1593.88, "low": 1589.85, "close": 1593.88, "volume": 2.3956, "close_time": 1695419999999}, {"open_time": 1695420000000, "open": 1593.07, "high": 1595.14, "low": 1592.09, "close": 1595.14, "volume": 0.4826, "close_time": 1695423599999}, {"open_time": 1695423600000, "open": 1594.77, "high": 1594.89, "low": 1592.61, "close": 1593.66, "volume": 2.8483, "close_time": 1695427199999}, {"open_time": 1695427200000, "open": 1592.65, "high": 1598.12, "low": 1592.64, "close": 1595.57, "volume": 18.4328, "close_time": 1695430799999}, {"open_time": 1695430800000, "open": 1596.26, "high": 1597.4, "low": 1593.98, "close": 1595.3, "volume": 3.3177, "close_time": 1695434399999}, {"open_time": 1695434400000, "open": 1596.41, "high": 1596.41, "low": 1592.13, "close": 1592.13, "volume": 0.377, "close_time": 1695437999999}, {"open_time": 1695438000000, "open": 1591.91, "high": 1592.05, "low": 1590.67, "close": 1591.92, "volume": 0.1729, "close_time": 1695441599999}, {"open_time": 1695441600000, "open": 1590.89, "high": 1593.03, "low": 1590.59, "close": 1593.03, "volume": 1.898, "close_time": 1695445199999}, {"open_time": 1695445200000, "open": 1591.86, "high": 1594.19, "low": 1591.86, "close": 1593.28, "volume": 10.6622, "close_time": 1695448799999}, {"open_time": 1695448800000, "open": 1594.24, "high": 1595.18, "low": 1593.42, "close": 1594.87, "volume": 1.9521, "close_time": 1695452399999}, {"open_time": 1695452400000, "open": 1594.85, "high": 1594.93, "low": 1592.54, "close": 1592.54, "volume": 0.276, "close_time": 1695455999999}, {"open_time": 1695456000000, "open": 1594.82, "high": 1594.95, "low": 1592.28, "close": 1593.74, "volume": 1.3421, "close_time": 1695459599999}, {"open_time": 1695459600000, "open": 1593.71, "high": 1593.71, "low": 1591.41, "close": 1592.72, "volume": 0.8893, "close_time": 1695463199999}, {"open_time": 1695463200000, "open": 1592.08, "high": 1593.35, "low": 1592.08, "close": 1592.9, "volume": 0.0188, "close_time": 1695466799999}, {"open_time": 1695466800000, "open": 1592.72, "high": 1593.19, "low": 1591.8, "close": 1593.19, "volume": 0.6884, "close_time": 1695470399999}, {"open_time": 1695470400000, "open": 1592.51, "high": 1594.42, "low": 1592.4, "close": 1592.4, "volume": 1.0205, "close_time": 1695473999999}, {"open_time": 1695474000000, "open": 1592.61, "high": 1593.22, "low": 1590.93, "close": 1592.85, "volume": 2.7251, "close_time": 1695477599999}, {"open_time": 1695477600000, "open": 1591.11, "high": 1592.27, "low": 1590.94, "close": 1592.27, "volume": 2.1919, "close_time": 1695481199999}, {"open_time": 1695481200000, "open": 1592.58, "high": 1592.58, "low": 1587.31, "close": 1590.49, "volume": 1.297, "close_time": 1695484799999}, {"open_time": 1695484800000, "open": 1588.81, "high": 1594.42, "low": 1588.81, "close": 1594.42, "volume": 1.5071, "close_time": 1695488399999}, {"open_time": 1695488400000, "open": 1594.51, "high": 1594.86, "low": 1590.0, "close": 1591.89, "volume": 1.1882, "close_time": 1695491999999}, {"open_time": 1695492000000, "open": 1591.75, "high": 1595.12, "low": 1591.75, "close": 1593.59, "volume": 19.8903, "close_time": 1695495599999}, {"open_time": 1695495600000, "open": 1593.59, "high": 1595.45, "low": 1592.79, "close": 1594.54, "volume": 1.5428, "close_time": 1695499199999}, {"open_time": 1695499200000, "open": 1595.0, "high": 1596.2, "low": 1593.41, "close": 1594.69, "volume": 1.7187, "close_time": 1695502799999}, {"open_time": 1695502800000, "open": 1593.98, "high": 1594.56, "low": 1592.5, "close": 1594.06, "volume": 21.981, "close_time": 1695506399999}, {"open_time": 1695506400000, "open": 1593.84, "high": 1594.06, "low": 1591.91, "close": 1591.95, "volume": 1.0302, "close_time": 1695509999999}, {"open_time": 1695510000000, "open": 1590.68, "high": 1593.34, "low": 1590.68, "close": 1593.34, "volume": 0.3212, "close_time": 1695513599999}, {"open_time": 1695513600000, "open": 1594.42, "high": 1594.69, "low": 1591.95, "close": 1593.52, "volume": 1.5644, "close_time": 1695517199999}, {"open_time": 1695517200000, "open": 1591.23, "high": 1594.44, "low": 1591.19, "close": 1594.33, "volume": 9.4268, "close_time": 1695520799999}, {"open_time": 1695520800000, "open": 1595.34, "high": 1595.34, "low": 1593.82, "close": 1593.82, "volume": 8.4337, "close_time": 1695524399999}, {"open_time": 1695524400000, "open": 1594.38, "high": 1594.61, "low": 1592.38, "close": 1592.38, "volume": 20.0855, "close_time": 1695527999999}, {"open_time": 1695528000000, "open": 1593.37, "high": 1593.57, "low": 1592.33, "close": 1593.55, "volume": 0.8215, "close_time": 1695531599999}, {"open_time": 1695531600000, "open": 1593.52, "high": 1593.54, "low": 1592.21, "close": 1592.42, "volume": 1.1104, "close_time": 1695535199999}, {"open_time": 1695535200000, "open": 1592.42, "high": 1592.82, "low": 1592.23, "close": 1592.24, "volume": 0.1282, "close_time": 1695538799999}, {"open_time": 1695538800000, "open": 1592.24, "high": 1592.99, "low": 1592.13, "close": 1592.35, "volume": 0.3297, "close_time": 1695542399999}, {"open_time": 1695542400000, "open": 1592.78, "high": 1593.19, "low": 1592.36, "close": 1593.18, "volume": 0.6115, "close_time": 1695545999999}, {"open_time": 1695546000000, "open": 1594.18, "high": 1596.56, "low": 1593.29, "close": 1594.9, "volume": 0.5717, "close_time": 1695549599999}, {"open_time": 1695549600000, "open": 1594.87, "high": 1594.87, "low": 1592.44, "close": 1592.44, "volume": 0.5871, "close_time": 1695553199999}, {"open_time": 1695553200000, "open": 1592.36, "high": 1594.69, "low": 1592.36, "close": 1594.69, "volume": 0.2956, "close_time": 1695556799999}, {"open_time": 1695556800000, "open": 1594.69, "high": 1596.32, "low": 1592.84, "close": 1596.32, "volume": 5.3404, "close_time": 1695560399999}, {"open_time": 1695560400000, "open": 1596.24, "high": 1596.24, "low": 1593.82, "close": 1594.64, "volume": 2.9809, "close_time": 1695563999999}, {"open_time": 1695564000000, "open": 1594.69, "high": 1595.72, "low": 1593.94, "close": 1595.68, "volume": 2.3974, "close_time": 1695567599999}, {"open_time": 1695567600000, "open": 1595.68, "high": 1595.68, "low": 1589.18, "close": 1591.48, "volume": 3.4614, "close_time": 1695571199999}, {"open_time": 1695571200000, "open": 1591.44, "high": 1592.1, "low": 1590.17, "close": 1591.03, "volume": 0.9327, "close_time": 1695574799999}, {"open_time": 1695574800000, "open": 1591.03, "high": 1600.71, "low": 1590.35, "close": 1597.89, "volume": 5.1913, "close_time": 1695578399999}, {"open_time": 1695578400000, "open": 1597.99, "high": 1599.68, "low": 1579.09, "close": 1591.19, "volume": 18.3756, "close_time": 1695581999999}, {"open_time": 1695582000000, "open": 1590.18, "high": 1590.83, "low": 1581.2, "close": 1586.69, "volume": 5.14, "close_time": 1695585599999}, {"open_time": 1695585600000, "open": 1586.69, "high": 1591.46, "low": 1585.89, "close": 1591.46, "volume": 1.9004, "close_time": 1695589199999}, {"open_time": 1695589200000, "open": 1591.31, "high": 1591.34, "low": 1587.17, "close": 1590.48, "volume": 0.9905, "close_time": 1695592799999}, {"open_time": 1695592800000, "open": 1589.56, "high": 1590.47, "low": 1588.13, "close": 1590.47, "volume": 0.872, "close_time": 1695596399999}, {"open_time": 1695596400000, "open": 1588.49, "high": 1588.52, "low": 1573.26, "close": 1580.11, "volume": 14.8812, "close_time": 1695599999999}, {"open_time": 1695600000000, "open": 1579.66, "high": 1580.33, "low": 1564.75, "close": 1579.36, "volume": 43.6513, "close_time": 1695603599999}, {"open_time": 1695603600000, "open": 1579.5, "high": 1587.35, "low": 1576.38, "close": 1576.38, "volume": 8.5801, "close_time": 1695607199999}, {"open_time": 1695607200000, "open": 1574.95, "high": 1581.16, "low": 1574.68, "close": 1580.54, "volume": 3.9044, "close_time": 1695610799999}, {"open_time": 1695610800000, "open": 1581.18, "high": 1582.32, "low": 1577.41, "close": 1577.41, "volume": 1.5616, "close_time": 1695614399999}, {"open_time": 1695614400000, "open": 1577.39, "high": 1579.21, "low": 1576.04, "close": 1577.07, "volume": 47.7334, "close_time": 1695617999999}, {"open_time": 1695618000000, "open": 1577.79, "high": 1579.66, "low": 1575.32, "close": 1576.67, "volume": 4.9568, "close_time": 1695621599999}, {"open_time": 1695621600000, "open": 1577.19, "high": 1580.34, "low": 1573.26, "close": 1578.66, "volume": 6.0481, "close_time": 1695625199999}, {"open_time": 1695625200000, "open": 1578.3, "high": 1581.41, "low": 1578.03, "close": 1581.41, "volume": 0.3056, "close_time": 1695628799999}, {"open_time": 1695628800000, "open": 1581.97, "high": 1582.56, "low": 1577.07, "close": 1578.78, "volume": 3.8531, "close_time": 1695632399999}, {"open_time": 1695632400000, "open": 1578.74, "high": 1578.74, "low": 1574.02, "close": 1574.02, "volume": 3.4902, "close_time": 1695635999999}, {"open_time": 1695636000000, "open": 1573.53, "high": 1576.73, "low": 1573.53, "close": 1575.7, "volume": 0.2196, "close_time": 1695639599999}, {"open_time": 1695639600000, "open": 1575.43, "high": 1575.43, "low": 1566.41, "close": 1569.77, "volume": 6.4925, "close_time": 1695643199999}, {"open_time": 1695643200000, "open": 1569.83, "high": 1571.86, "low": 1564.96, "close": 1571.86, "volume": 15.3743, "close_time": 1695646799999}, {"open_time": 1695646800000, "open": 1571.18, "high": 1577.0, "low": 1569.6, "close": 1575.91, "volume": 17.1993, "close_time": 1695650399999}, {"open_time": 1695650400000, "open": 1574.83, "high": 1576.01, "low": 1573.42, "close": 1575.88, "volume": 10.1485, "close_time": 1695653999999}, {"open_time": 1695654000000, "open": 1576.8, "high": 1589.2, "low": 1576.8, "close": 1584.2, "volume": 17.3134, "close_time": 1695657599999}, {"open_time": 1695657600000, "open": 1586.63, "high": 1596.82, "low": 1586.63, "close": 1591.71, "volume": 26.3367, "close_time": 1695661199999}, {"open_time": 1695661200000, "open": 1591.39, "high": 1594.77, "low": 1588.45, "close": 1591.31, "volume": 54.5787, "close_time": 1695664799999}, {"open_time": 1695664800000, "open": 1593.34, "high": 1593.34, "low": 1590.74, "close": 1592.21, "volume": 2.7757, "close_time": 1695668399999}, {"open_time": 1695668400000, "open": 1590.21, "high": 1592.49, "low": 1587.76, "close": 1592.49, "volume": 3.5478, "close_time": 1695671999999}, {"open_time": 1695672000000, "open": 1592.28, "high": 1596.64, "low": 1586.79, "close": 1587.19, "volume": 3.955, "close_time": 1695675599999}, {"open_time": 1695675600000, "open": 1586.27, "high": 1587.79, "low": 1585.69, "close": 1587.75, "volume": 2.1406, "close_time": 1695679199999}, {"open_time": 1695679200000, "open": 1586.35, "high": 1588.67, "low": 1586.05, "close": 1587.79, "volume": 8.3422, "close_time": 1695682799999}, {"open_time": 1695682800000, "open": 1586.98, "high": 1589.55, "low": 1586.86, "close": 1588.32, "volume": 3.025, "close_time": 1695686399999}, {"open_time": 1695686400000, "open": 1588.78, "high": 1589.36, "low": 1586.71, "close": 1587.13, "volume": 11.6731, "close_time": 1695689999999}, {"open_time": 1695690000000, "open": 1587.66, "high": 1592.25, "low": 1586.3, "close": 1592.15, "volume": 0.4382, "close_time": 1695693599999}, {"open_time": 1695693600000, "open": 1591.79, "high": 1593.63, "low": 1591.15, "close": 1593.59, "volume": 14.4122, "close_time": 1695697199999}, {"open_time": 1695697200000, "open": 1593.58, "high": 1595.39, "low": 1591.64, "close": 1592.66, "volume": 5.4289, "close_time": 1695700799999}, {"open_time": 1695700800000, "open": 1591.9, "high": 1592.18, "low": 1591.3, "close": 1592.18, "volume": 1.2534, "close_time": 1695704399999}, {"open_time": 1695704400000, "open": 1592.89, "high": 1593.36, "low": 1591.59, "close": 1591.96, "volume": 0.9956, "close_time": 1695707999999}, {"open_time": 1695708000000, "open": 1593.23, "high": 1594.71, "low": 1588.11, "close": 1588.31, "volume": 1.0247, "close_time": 1695711599999}, {"open_time": 1695711600000, "open": 1588.21, "high": 1589.19, "low": 1588.08, "close": 1588.32, "volume": 0.6742, "close_time": 1695715199999}, {"open_time": 1695715200000, "open": 1589.59, "high": 1592.7, "low": 1589.59, "close": 1590.25, "volume": 1.4887, "close_time": 1695718799999}, {"open_time": 1695718800000, "open": 1593.28, "high": 1598.71, "low": 1592.32, "close": 1592.32, "volume": 1.9307, "close_time": 1695722399999}, {"open_time": 1695722400000, "open": 1594.28, "high": 1594.28, "low": 1587.11, "close": 1588.06, "volume": 3.8428, "close_time": 1695725999999}, {"open_time": 1695726000000, "open": 1588.41, "high": 1592.51, "low": 1586.74, "close": 1591.06, "volume": 1.5649, "close_time": 1695729599999}, {"open_time": 1695729600000, "open": 1593.28, "high": 1593.34, "low": 1587.65, "close": 1588.13, "volume": 1.345, "close_time": 1695733199999}, {"open_time": 1695733200000, "open": 1586.66, "high": 1589.22, "low": 1580.02, "close": 1583.09, "volume": 14.1216, "close_time": 1695736799999}, {"open_time": 1695736800000, "open": 1585.78, "high": 1587.19, "low": 1583.53, "close": 1585.51, "volume": 5.6276, "close_time": 1695740399999}, {"open_time": 1695740400000, "open": 1586.23, "high": 1587.56, "low": 1580.13, "close": 1582.65, "volume": 20.1795, "close_time": 1695743999999}, {"open_time": 1695744000000, "open": 1582.98, "high": 1592.25, "low": 1581.81, "close": 1590.1, "volume": 24.3947, "close_time": 1695747599999}, {"open_time": 1695747600000, "open": 1588.8, "high": 1592.42, "low": 1585.12, "close": 1585.62, "volume": 2.8036, "close_time": 1695751199999}, {"open_time": 1695751200000, "open": 1586.14, "high": 1586.65, "low": 1583.83, "close": 1583.86, "volume": 2.133, "close_time": 1695754799999}, {"open_time": 1695754800000, "open": 1584.99, "high": 1588.75, "low": 1584.31, "close": 1588.75, "volume": 2.5962, "close_time": 1695758399999}, {"open_time": 1695758400000, "open": 1590.68, "high": 1591.18, "low": 1587.22, "close": 1587.85, "volume": 1.7773, "close_time": 1695761999999}, {"open_time": 1695762000000, "open": 1587.95, "high": 1589.5, "low": 1584.07, "close": 1589.5, "volume": 12.093, "close_time": 1695765599999}, {"open_time": 1695765600000, "open": 1589.4, "high": 1591.79, "low": 1587.75, "close": 1587.75, "volume": 16.7303, "close_time": 1695769199999}, {"open_time": 1695769200000, "open": 1588.59, "high": 1594.78, "low": 1588.24, "close": 1593.81, "volume": 12.6611, "close_time": 1695772799999}, {"open_time": 1695772800000, "open": 1594.24, "high": 1597.0, "low": 1591.98, "close": 1595.03, "volume": 8.1433, "close_time": 1695776399999}, {"open_time": 1695776400000, "open": 1593.67, "high": 1593.67, "low": 1589.91, "close": 1591.68, "volume": 2.6928, "close_time": 1695779999999}, {"open_time": 1695780000000, "open": 1591.79, "high": 1593.7, "low": 1589.92, "close": 1591.69, "volume": 11.6192, "close_time": 1695783599999}, {"open_time": 1695783600000, "open": 1591.19, "high": 1597.22, "low": 1591.19, "close": 1597.08, "volume": 10.5296, "close_time": 1695787199999}, {"open_time": 1695787200000, "open": 1595.81, "high": 1596.1, "low": 1591.93, "close": 1591.93, "volume": 1.3104, "close_time": 1695790799999}, {"open_time": 1695790800000, "open": 1592.17, "high": 1592.6, "low": 1590.69, "close": 1590.69, "volume": 1.195, "close_time": 1695794399999}, {"open_time": 1695794400000, "open": 1592.59, "high": 1592.6, "low": 1590.94, "close": 1592.08, "volume": 9.0029, "close_time": 1695797999999}, {"open_time": 1695798000000, "open": 1593.97, "high": 1594.19, "low": 1590.76, "close": 1592.4, "volume": 1.8128, "close_time": 1695801599999}, {"open_time": 1695801600000, "open": 1591.45, "high": 1592.86, "low": 1590.68, "close": 1592.13, "volume": 0.2687, "close_time": 1695805199999}, {"open_time": 1695805200000, "open": 1592.65, "high": 1613.61, "low": 1591.83, "close": 1611.35, "volume": 26.3961, "close_time": 1695808799999}, {"open_time": 1695808800000, "open": 1611.01, "high": 1619.53, "low": 1610.95, "close": 1617.67, "volume": 29.0925, "close_time": 1695812399999}, {"open_time": 1695812400000, "open": 1619.12, "high": 1632.65, "low": 1618.35, "close": 1629.56, "volume": 18.7775, "close_time": 1695815999999}, {"open_time": 1695816000000, "open": 1628.98, "high": 1630.87, "low": 1622.22, "close": 1622.22, "volume": 22.8197, "close_time": 1695819599999}, {"open_time": 1695819600000, "open": 1623.02, "high": 1627.66, "low": 1617.39, "close": 1617.79, "volume": 45.985, "close_time": 1695823199999}, {"open_time": 1695823200000, "open": 1617.54, "high": 1619.95, "low": 1593.28, "close": 1596.78, "volume": 24.8724, "close_time": 1695826799999}, {"open_time": 1695826800000, "open": 1593.27, "high": 1602.92, "low": 1593.27, "close": 1601.16, "volume": 3.7832, "close_time": 1695830399999}, {"open_time": 1695830400000, "open": 1600.85, "high": 1602.31, "low": 1598.12, "close": 1599.13, "volume": 15.8935, "close_time": 1695833999999}, {"open_time": 1695834000000, "open": 1599.32, "high": 1599.54, "low": 1593.48, "close": 1596.21, "volume": 8.7242, "close_time": 1695837599999}, {"open_time": 1695837600000, "open": 1594.54, "high": 1595.45, "low": 1584.21, "close": 1595.41, "volume": 28.6308, "close_time": 1695841199999}, {"open_time": 1695841200000, "open": 1594.18, "high": 1599.28, "low": 1594.18, "close": 1596.99, "volume": 4.956, "close_time": 1695844799999}, {"open_time": 1695844800000, "open": 1597.95, "high": 1598.88, "low": 1593.86, "close": 1595.55, "volume": 3.0047, "close_time": 1695848399999}, {"open_time": 1695848400000, "open": 1594.39, "high": 1596.6, "low": 1593.6, "close": 1596.6, "volume": 5.7786, "close_time": 1695851999999}, {"open_time": 1695852000000, "open": 1596.45, "high": 1598.04, "low": 1595.08, "close": 1597.03, "volume": 2.2622, "close_time": 1695855599999}, {"open_time": 1695855600000, "open": 1597.31, "high": 1599.29, "low": 1594.74, "close": 1598.77, "volume": 5.9983, "close_time": 1695859199999}, {"open_time": 1695859200000, "open": 1598.74, "high": 1606.92, "low": 1597.6, "close": 1603.95, "volume": 16.4568, "close_time": 1695862799999}, {"open_time": 1695862800000, "open": 1603.0, "high": 1607.73, "low": 1599.4, "close": 1607.73, "volume": 16.1544, "close_time": 1695866399999}, {"open_time": 1695866400000, "open": 1607.73, "high": 1614.98, "low": 1605.8, "close": 1606.9, "volume": 11.0336, "close_time": 1695869999999}, {"open_time": 1695870000000, "open": 1606.71, "high": 1606.89, "low": 1603.45, "close": 1605.57, "volume": 5.2737, "close_time": 1695873599999}, {"open_time": 1695873600000, "open": 1606.89, "high": 1610.54, "low": 1605.73, "close": 1609.47, "volume": 2.1218, "close_time": 1695877199999}, {"open_time": 1695877200000, "open": 1609.04, "high": 1614.35, "low": 1608.75, "close": 1614.21, "volume": 8.5524, "close_time": 1695880799999}, {"open_time": 1695880800000, "open": 1612.99, "high": 1618.17, "low": 1610.37, "close": 1615.53, "volume": 7.7231, "close_time": 1695884399999}, {"open_time": 1695884400000, "open": 1618.45, "high": 1620.92, "low": 1617.56, "close": 1619.47, "volume": 5.9383, "close_time": 1695887999999}, {"open_time": 1695888000000, "open": 1619.41, "high": 1619.7, "low": 1614.53, "close": 1619.61, "volume": 6.6579, "close_time": 1695891599999}, {"open_time": 1695891600000, "open": 1619.01, "high": 1620.48, "low": 1616.93, "close": 1619.83, "volume": 1.3392, "close_time": 1695895199999}, {"open_time": 1695895200000, "open": 1620.34, "high": 1636.88, "low": 1620.2, "close": 1631.84, "volume": 41.7727, "close_time": 1695898799999}, {"open_time": 1695898800000, "open": 1632.67, "high": 1632.67, "low": 1621.55, "close": 1623.87, "volume": 12.4566, "close_time": 1695902399999}, {"open_time": 1695902400000, "open": 1624.07, "high": 1627.55, "low": 1621.63, "close": 1623.67, "volume": 1.7089, "close_time": 1695905999999}, {"open_time": 1695906000000, "open": 1622.17, "high": 1629.14, "low": 1621.92, "close": 1628.03, "volume": 3.3565, "close_time": 1695909599999}, {"open_time": 1695909600000, "open": 1629.14, "high": 1647.45, "low": 1627.69, "close": 1641.79, "volume": 88.9322, "close_time": 1695913199999}, {"open_time": 1695913200000, "open": 1639.32, "high": 1652.67, "low": 1636.73, "close": 1651.64, "volume": 17.8659, "close_time": 1695916799999}, {"open_time": 1695916800000, "open": 1653.21, "high": 1667.71, "low": 1652.17, "close": 1657.51, "volume": 70.7029, "close_time": 1695920399999}, {"open_time": 1695920400000, "open": 1656.91, "high": 1663.62, "low": 1656.91, "close": 1661.64, "volume": 23.2288, "close_time": 1695923999999}, {"open_time": 1695924000000, "open": 1660.6, "high": 1664.25, "low": 1646.72, "close": 1650.63, "volume": 12.0655, "close_time": 1695927599999}, {"open_time": 1695927600000, "open": 1651.36, "high": 1658.81, "low": 1649.64, "close": 1657.17, "volume": 11.3499, "close_time": 1695931199999}, {"open_time": 1695931200000, "open": 1659.13, "high": 1661.0, "low": 1654.77, "close": 1657.55, "volume": 18.4978, "close_time": 1695934799999}, {"open_time": 1695934800000, "open": 1657.7, "high": 1658.38, "low": 1644.61, "close": 1651.93, "volume": 19.1197, "close_time": 1695938399999}, {"open_time": 1695938400000, "open": 1652.49, "high": 1654.15, "low": 1648.82, "close": 1651.36, "volume": 14.9167, "close_time": 1695941999999}, {"open_time": 1695942000000, "open": 1651.3, "high": 1655.99, "low": 1650.26, "close": 1653.8, "volume": 26.9923, "close_time": 1695945599999}, {"open_time": 1695945600000, "open": 1652.57, "high": 1657.95, "low": 1651.2, "close": 1654.88, "volume": 8.4492, "close_time": 1695949199999}, {"open_time": 1695949200000, "open": 1653.62, "high": 1656.61, "low": 1650.76, "close": 1656.61, "volume": 5.4993, "close_time": 1695952799999}, {"open_time": 1695952800000, "open": 1656.61, "high": 1658.39, "low": 1651.66, "close": 1651.66, "volume": 21.87, "close_time": 1695956399999}, {"open_time": 1695956400000, "open": 1650.1, "high": 1653.03, "low": 1648.9, "close": 1651.1, "volume": 7.154, "close_time": 1695959999999}, {"open_time": 1695960000000, "open": 1652.2, "high": 1653.98, "low": 1649.85, "close": 1653.92, "volume": 2.6522, "close_time": 1695963599999}, {"open_time": 1695963600000, "open": 1654.09, "high": 1656.74, "low": 1653.65, "close": 1656.74, "volume": 0.7085, "close_time": 1695967199999}, {"open_time": 1695967200000, "open": 1656.44, "high": 1661.45, "low": 1654.92, "close": 1659.55, "volume": 3.6525, "close_time": 1695970799999}, {"open_time": 1695970800000, "open": 1659.8, "high": 1686.87, "low": 1659.8, "close": 1685.11, "volume": 40.7638, "close_time": 1695974399999}, {"open_time": 1695974400000, "open": 1684.73, "high": 1687.33, "low": 1671.38, "close": 1671.38, "volume": 28.4699, "close_time": 1695977999999}, {"open_time": 1695978000000, "open": 1673.15, "high": 1677.06, "low": 1670.4, "close": 1673.24, "volume": 12.5179, "close_time": 1695981599999}, {"open_time": 1695981600000, "open": 1672.67, "high": 1675.41, "low": 1672.16, "close": 1674.54, "volume": 0.611, "close_time": 1695985199999}, {"open_time": 1695985200000, "open": 1673.3, "high": 1674.6, "low": 1667.78, "close": 1668.45, "volume": 8.1442, "close_time": 1695988799999}, {"open_time": 1695988800000, "open": 1669.11, "high": 1673.93, "low": 1666.57, "close": 1673.35, "volume": 5.0026, "close_time": 1695992399999}, {"open_time": 1695992400000, "open": 1672.31, "high": 1676.52, "low": 1668.78, "close": 1669.58, "volume": 4.0664, "close_time": 1695995999999}, {"open_time": 1695996000000, "open": 1668.81, "high": 1683.33, "low": 1656.8, "close": 1671.3, "volume": 78.8577, "close_time": 1695999599999}, {"open_time": 1695999600000, "open": 1670.97, "high": 1673.4, "low": 1667.09, "close": 1672.64, "volume": 8.2037, "close_time": 1696003199999}, {"open_time": 1696003200000, "open": 1672.65, "high": 1672.95, "low": 1664.03, "close": 1666.99, "volume": 5.5526, "close_time": 1696006799999}, {"open_time": 1696006800000, "open": 1666.99, "high": 1668.51, "low": 1662.83, "close": 1662.83, "volume": 7.1258, "close_time": 1696010399999}, {"open_time": 1696010400000, "open": 1662.77, "high": 1666.57, "low": 1657.43, "close": 1666.57, "volume": 22.7352, "close_time": 1696013999999}, {"open_time": 1696014000000, "open": 1666.06, "high": 1666.78, "low": 1663.11, "close": 1665.75, "volume": 36.6467, "close_time": 1696017599999}, {"open_time": 1696017600000, "open": 1665.84, "high": 1669.25, "low": 1664.79, "close": 1667.96, "volume": 4.8851, "close_time": 1696021199999}, {"open_time": 1696021200000, "open": 1668.01, "high": 1670.17, "low": 1666.49, "close": 1667.06, "volume": 7.8523, "close_time": 1696024799999}, {"open_time": 1696024800000, "open": 1668.69, "high": 1669.1, "low": 1665.48, "close": 1667.35, "volume": 6.1637, "close_time": 1696028399999}, {"open_time": 1696028400000, "open": 1667.25, "high": 1669.55, "low": 1664.97, "close": 1668.41, "volume": 2.264, "close_time": 1696031999999}, {"open_time": 1696032000000, "open": 1667.05, "high": 1672.68, "low": 1666.16, "close": 1672.68, "volume": 1.6549, "close_time": 1696035599999}, {"open_time": 1696035600000, "open": 1670.71, "high": 1670.71, "low": 1668.96, "close": 1669.11, "volume": 6.087, "close_time": 1696039199999}, {"open_time": 1696039200000, "open": 1666.82, "high": 1670.67, "low": 1666.57, "close": 1670.64, "volume": 1.0316, "close_time": 1696042799999}, {"open_time": 1696042800000, "open": 1670.66, "high": 1672.08, "low": 1668.99, "close": 1669.0, "volume": 23.8114, "close_time": 1696046399999}, {"open_time": 1696046400000, "open": 1670.71, "high": 1671.01, "low": 1669.94, "close": 1669.94, "volume": 0.9542, "close_time": 1696049999999}, {"open_time": 1696050000000, "open": 1670.32, "high": 1672.73, "low": 1669.93, "close": 1672.69, "volume": 4.9897, "close_time": 1696053599999}, {"open_time": 1696053600000, "open": 1672.98, "high": 1675.38, "low": 1672.1, "close": 1672.91, "volume": 2.1969, "close_time": 1696057199999}, {"open_time": 1696057200000, "open": 1672.78, "high": 1673.88, "low": 1672.78, "close": 1672.88, "volume": 0.0245, "close_time": 1696060799999}, {"open_time": 1696060800000, "open": 1672.62, "high": 1675.01, "low": 1672.16, "close": 1675.01, "volume": 0.0292, "close_time": 1696064399999}, {"open_time": 1696064400000, "open": 1674.64, "high": 1676.99, "low": 1673.62, "close": 1674.11, "volume": 0.3829, "close_time": 1696067999999}, {"open_time": 1696068000000, "open": 1675.1, "high": 1676.33, "low": 1674.35, "close": 1676.08, "volume": 2.4387, "close_time": 1696071599999}, {"open_time": 1696071600000, "open": 1676.01, "high": 1679.33, "low": 1674.01, "close": 1676.65, "volume": 7.6406, "close_time": 1696075199999}, {"open_time": 1696075200000, "open": 1677.03, "high": 1677.77, "low": 1674.1, "close": 1675.58, "volume": 2.3814, "close_time": 1696078799999}, {"open_time": 1696078800000, "open": 1674.67, "high": 1680.98, "low": 1673.3, "close": 1679.67, "volume": 11.1756, "close_time": 1696082399999}, {"open_time": 1696082400000, "open": 1681.08, "high": 1686.0, "low": 1679.26, "close": 1680.44, "volume": 32.2994, "close_time": 1696085999999}, {"open_time": 1696086000000, "open": 1682.09, "high": 1689.09, "low": 1679.97, "close": 1683.29, "volume": 41.5269, "close_time": 1696089599999}, {"open_time": 1696089600000, "open": 1684.43, "high": 1685.17, "low": 1679.18, "close": 1681.15, "volume": 11.225, "close_time": 1696093199999}, {"open_time": 1696093200000, "open": 1680.86, "high": 1680.87, "low": 1674.56, "close": 1678.73, "volume": 13.7571, "close_time": 1696096799999}, {"open_time": 1696096800000, "open": 1679.21, "high": 1679.98, "low": 1675.24, "close": 1676.36, "volume": 8.5636, "close_time": 1696100399999}, {"open_time": 1696100400000, "open": 1676.85, "high": 1680.04, "low": 1676.63, "close": 1680.04, "volume": 15.0329, "close_time": 1696103999999}, {"open_time": 1696104000000, "open": 1677.32, "high": 1680.62, "low": 1676.79, "close": 1679.99, "volume": 11.5286, "close_time": 1696107599999}, {"open_time": 1696107600000, "open": 1679.98, "high": 1681.68, "low": 1667.78, "close": 1672.66, "volume": 11.188, "close_time": 1696111199999}, {"open_time": 1696111200000, "open": 1673.78, "high": 1675.63, "low": 1672.5, "close": 1672.94, "volume": 5.9199, "close_time": 1696114799999}, {"open_time": 1696114800000, "open": 1672.57, "high": 1672.61, "low": 1669.17, "close": 1670.9, "volume": 0.9271, "close_time": 1696118399999}, {"open_time": 1696118400000, "open": 1670.68, "high": 1673.78, "low": 1670.65, "close": 1672.09, "volume": 3.5273, "close_time": 1696121999999}, {"open_time": 1696122000000, "open": 1674.2, "high": 1676.58, "low": 1671.31, "close": 1674.53, "volume": 4.9565, "close_time": 1696125599999}, {"open_time": 1696125600000, "open": 1672.46, "high": 1674.66, "low": 1672.29, "close": 1673.66, "volume": 1.2997, "close_time": 1696129199999}, {"open_time": 1696129200000, "open": 1672.83, "high": 1674.29, "low": 1672.57, "close": 1674.2, "volume": 1.991, "close_time": 1696132799999}, {"open_time": 1696132800000, "open": 1674.19, "high": 1674.76, "low": 1671.83, "close": 1674.76, "volume": 0.5936, "close_time": 1696136399999}, {"open_time": 1696136400000, "open": 1673.7, "high": 1679.45, "low": 1673.7, "close": 1679.45, "volume": 1.8064, "close_time": 1696139999999}, {"open_time": 1696140000000, "open": 1677.57, "high": 1677.95, "low": 1676.02, "close": 1677.56, "volume": 6.7251, "close_time": 1696143599999}, {"open_time": 1696143600000, "open": 1677.16, "high": 1677.56, "low": 1675.49, "close": 1677.56, "volume": 1.8085, "close_time": 1696147199999}, {"open_time": 1696147200000, "open": 1677.55, "high": 1678.46, "low": 1675.39, "close": 1678.37, "volume": 9.0282, "close_time": 1696150799999}, {"open_time": 1696150800000, "open": 1677.71, "high": 1683.84, "low": 1677.71, "close": 1682.1, "volume": 0.7746, "close_time": 1696154399999}, {"open_time": 1696154400000, "open": 1683.59, "high": 1689.2, "low": 1681.3, "close": 1683.81, "volume": 38.9763, "close_time": 1696157999999}, {"open_time": 1696158000000, "open": 1682.6, "high": 1687.06, "low": 1682.56, "close": 1687.05, "volume": 7.4833, "close_time": 1696161599999}, {"open_time": 1696161600000, "open": 1685.95, "high": 1686.89, "low": 1685.28, "close": 1686.31, "volume": 0.2229, "close_time": 1696165199999}, {"open_time": 1696165200000, "open": 1686.3, "high": 1686.3, "low": 1682.97, "close": 1682.97, "volume": 5.6233, "close_time": 1696168799999}, {"open_time": 1696168800000, "open": 1684.92, "high": 1689.42, "low": 1678.8, "close": 1681.87, "volume": 17.0633, "close_time": 1696172399999}, {"open_time": 1696172400000, "open": 1681.65, "high": 1682.67, "low": 1679.6, "close": 1680.5, "volume": 6.8262, "close_time": 1696175999999}, {"open_time": 1696176000000, "open": 1682.87, "high": 1683.35, "low": 1679.92, "close": 1679.92, "volume": 3.04, "close_time": 1696179599999}, {"open_time": 1696179600000, "open": 1677.9, "high": 1681.53, "low": 1671.38, "close": 1672.3, "volume": 28.2414, "close_time": 1696183199999}, {"open_time": 1696183200000, "open": 1673.23, "high": 1676.57, "low": 1673.23, "close": 1673.7, "volume": 14.0209, "close_time": 1696186799999}, {"open_time": 1696186800000, "open": 1675.37, "high": 1676.58, "low": 1673.16, "close": 1675.03, "volume": 0.7231, "close_time": 1696190399999}, {"open_time": 1696190400000, "open": 1671.44, "high": 1676.24, "low": 1668.78, "close": 1674.16, "volume": 17.3705, "close_time": 1696193999999}, {"open_time": 1696194000000, "open": 1675.15, "high": 1676.99, "low": 1673.58, "close": 1676.99, "volume": 0.5952, "close_time": 1696197599999}, {"open_time": 1696197600000, "open": 1676.68, "high": 1734.02, "low": 1676.68, "close": 1732.76, "volume": 78.5149, "close_time": 1696201199999}, {"open_time": 1696201200000, "open": 1734.99, "high": 1735.0, "low": 1725.38, "close": 1733.1, "volume": 18.5109, "close_time": 1696204799999}, {"open_time": 1696204800000, "open": 1728.9, "high": 1734.01, "low": 1721.04, "close": 1724.44, "volume": 20.0427, "close_time": 1696208399999}, {"open_time": 1696208400000, "open": 1724.8, "high": 1725.26, "low": 1719.49, "close": 1724.77, "volume": 6.8163, "close_time": 1696211999999}, {"open_time": 1696212000000, "open": 1725.52, "high": 1727.57, "low": 1722.67, "close": 1726.68, "volume": 3.1074, "close_time": 1696215599999}, {"open_time": 1696215600000, "open": 1726.62, "high": 1732.06, "low": 1725.01, "close": 1726.9, "volume": 9.095, "close_time": 1696219199999}, {"open_time": 1696219200000, "open": 1727.85, "high": 1729.45, "low": 1724.84, "close": 1724.84, "volume": 21.8293, "close_time": 1696222799999}, {"open_time": 1696222800000, "open": 1726.25, "high": 1727.49, "low": 1713.07, "close": 1718.31, "volume": 32.5343, "close_time": 1696226399999}, {"open_time": 1696226400000, "open": 1717.81, "high": 1723.57, "low": 1716.44, "close": 1723.57, "volume": 7.6636, "close_time": 1696229999999}, {"open_time": 1696230000000, "open": 1723.67, "high": 1733.31, "low": 1721.36, "close": 1728.08, "volume": 31.1354, "close_time": 1696233599999}, {"open_time": 1696233600000, "open": 1730.24, "high": 1742.71, "low": 1726.21, "close": 1735.27, "volume": 19.3002, "close_time": 1696237199999}, {"open_time": 1696237200000, "open": 1734.04, "high": 1735.04, "low": 1729.85, "close": 1731.77, "volume": 6.7791, "close_time": 1696240799999}, {"open_time": 1696240800000, "open": 1732.06, "high": 1732.29, "low": 1730.57, "close": 1731.44, "volume": 1.7035, "close_time": 1696244399999}, {"open_time": 1696244400000, "open": 1732.28, "high": 1732.9, "low": 1725.34, "close": 1725.65, "volume": 12.0083, "close_time": 1696247999999}, {"open_time": 1696248000000, "open": 1725.43, "high": 1732.29, "low": 1724.68, "close": 1729.63, "volume": 66.8098, "close_time": 1696251599999}, {"open_time": 1696251600000, "open": 1729.73, "high": 1729.73, "low": 1718.99, "close": 1726.75, "volume": 41.8337, "close_time": 1696255199999}, {"open_time": 1696255200000, "open": 1727.25, "high": 1727.57, "low": 1703.69, "close": 1716.5, "volume": 67.3937, "close_time": 1696258799999}, {"open_time": 1696258800000, "open": 1715.98, "high": 1717.14, "low": 1688.33, "close": 1690.76, "volume": 57.0206, "close_time": 1696262399999}, {"open_time": 1696262400000, "open": 1690.76, "high": 1693.47, "low": 1680.02, "close": 1685.06, "volume": 63.2306, "close_time": 1696265999999}, {"open_time": 1696266000000, "open": 1686.88, "high": 1691.27, "low": 1681.61, "close": 1688.75, "volume": 16.2074, "close_time": 1696269599999}, {"open_time": 1696269600000, "open": 1688.59, "high": 1690.51, "low": 1651.43, "close": 1656.72, "volume": 128.2442, "close_time": 1696273199999}, {"open_time": 1696273200000, "open": 1657.27, "high": 1673.71, "low": 1650.3, "close": 1672.53, "volume": 19.1626, "close_time": 1696276799999}, {"open_time": 1696276800000, "open": 1673.78, "high": 1674.12, "low": 1665.85, "close": 1666.98, "volume": 4.3618, "close_time": 1696280399999}, {"open_time": 1696280400000, "open": 1666.5, "high": 1666.5, "low": 1644.61, "close": 1654.77, "volume": 42.1796, "close_time": 1696283999999}, {"open_time": 1696284000000, "open": 1654.77, "high": 1660.97, "low": 1651.73, "close": 1660.5, "volume": 34.7323, "close_time": 1696287599999}, {"open_time": 1696287600000, "open": 1660.56, "high": 1665.84, "low": 1659.4, "close": 1663.21, "volume": 14.1689, "close_time": 1696291199999}, {"open_time": 1696291200000, "open": 1663.01, "high": 1666.57, "low": 1662.11, "close": 1662.11, "volume": 61.8, "close_time": 1696294799999}, {"open_time": 1696294800000, "open": 1661.76, "high": 1668.44, "low": 1661.76, "close": 1668.44, "volume": 14.7953, "close_time": 1696298399999}, {"open_time": 1696298400000, "open": 1666.88, "high": 1667.99, "low": 1665.95, "close": 1666.83, "volume": 4.5573, "close_time": 1696301999999}, {"open_time": 1696302000000, "open": 1667.14, "high": 1667.14, "low": 1664.2, "close": 1665.13, "volume": 8.4467, "close_time": 1696305599999}, {"open_time": 1696305600000, "open": 1666.41, "high": 1667.37, "low": 1663.08, "close": 1666.81, "volume": 21.3619, "close_time": 1696309199999}, {"open_time": 1696309200000, "open": 1667.68, "high": 1669.97, "low": 1665.59, "close": 1666.59, "volume": 14.6471, "close_time": 1696312799999}, {"open_time": 1696312800000, "open": 1664.79, "high": 1670.15, "low": 1664.79, "close": 1670.15, "volume": 2.4872, "close_time": 1696316399999}, {"open_time": 1696316400000, "open": 1668.41, "high": 1669.78, "low": 1662.77, "close": 1662.77, "volume": 1.943, "close_time": 1696319999999}, {"open_time": 1696320000000, "open": 1663.21, "high": 1667.55, "low": 1663.21, "close": 1665.49, "volume": 6.4351, "close_time": 1696323599999}, {"open_time": 1696323600000, "open": 1664.89, "high": 1666.05, "low": 1660.31, "close": 1660.76, "volume": 7.4044, "close_time": 1696327199999}, {"open_time": 1696327200000, "open": 1660.82, "high": 1661.47, "low": 1656.37, "close": 1659.08, "volume": 5.6098, "close_time": 1696330799999}, {"open_time": 1696330800000, "open": 1659.13, "high": 1659.13, "low": 1650.75, "close": 1657.13, "volume": 51.8618, "close_time": 1696334399999}, {"open_time": 1696334400000, "open": 1657.41, "high": 1659.13, "low": 1653.0, "close": 1655.56, "volume": 55.2748, "close_time": 1696337999999}, {"open_time": 1696338000000, "open": 1656.26, "high": 1662.95, "low": 1653.43, "close": 1662.81, "volume": 11.4284, "close_time": 1696341599999}, {"open_time": 1696341600000, "open": 1656.72, "high": 1658.22, "low": 1645.08, "close": 1645.08, "volume": 14.7747, "close_time": 1696345199999}, {"open_time": 1696345200000, "open": 1646.49, "high": 1654.09, "low": 1645.89, "close": 1649.16, "volume": 5.9807, "close_time": 1696348799999}, {"open_time": 1696348800000, "open": 1649.15, "high": 1653.55, "low": 1648.42, "close": 1652.71, "volume": 9.427, "close_time": 1696352399999}, {"open_time": 1696352400000, "open": 1652.62, "high": 1658.78, "low": 1652.62, "close": 1656.56, "volume": 2.8364, "close_time": 1696355999999}, {"open_time": 1696356000000, "open": 1655.56, "high": 1656.67, "low": 1651.22, "close": 1651.22, "volume": 2.9455, "close_time": 1696359599999}, {"open_time": 1696359600000, "open": 1649.23, "high": 1656.6, "low": 1647.27, "close": 1651.5, "volume": 8.6956, "close_time": 1696363199999}, {"open_time": 1696363200000, "open": 1651.05, "high": 1658.81, "low": 1646.72, "close": 1656.17, "volume": 8.1248, "close_time": 1696366799999}, {"open_time": 1696366800000, "open": 1656.6, "high": 1658.37, "low": 1654.79, "close": 1656.36, "volume": 3.6926, "close_time": 1696370399999}, {"open_time": 1696370400000, "open": 1654.83, "high": 1656.71, "low": 1648.99, "close": 1656.71, "volume": 11.0469, "close_time": 1696373999999}, {"open_time": 1696374000000, "open": 1657.46, "high": 1659.69, "low": 1654.36, "close": 1657.88, "volume": 6.4267, "close_time": 1696377599999}, {"open_time": 1696377600000, "open": 1658.01, "high": 1658.01, "low": 1633.77, "close": 1638.27, "volume": 40.8163, "close_time": 1696381199999}, {"open_time": 1696381200000, "open": 1638.83, "high": 1641.52, "low": 1635.03, "close": 1639.45, "volume": 22.3438, "close_time": 1696384799999}, {"open_time": 1696384800000, "open": 1639.45, "high": 1646.72, "low": 1639.45, "close": 1642.49, "volume": 7.9867, "close_time": 1696388399999}, {"open_time": 1696388400000, "open": 1644.2, "high": 1646.61, "low": 1641.89, "close": 1642.82, "volume": 3.4193, "close_time": 1696391999999}, {"open_time": 1696392000000, "open": 1639.93, "high": 1640.99, "low": 1639.05, "close": 1640.0, "volume": 4.842, "close_time": 1696395599999}, {"open_time": 1696395600000, "open": 1638.88, "high": 1640.77, "low": 1636.89, "close": 1640.77, "volume": 1.2271, "close_time": 1696399199999}, {"open_time": 1696399200000, "open": 1640.77, "high": 1642.71, "low": 1636.89, "close": 1642.71, "volume": 3.3347, "close_time": 1696402799999}, {"open_time": 1696402800000, "open": 1641.43, "high": 1643.97, "low": 1641.13, "close": 1643.87, "volume": 0.2843, "close_time": 1696406399999}, {"open_time": 1696406400000, "open": 1645.63, "high": 1648.89, "low": 1643.76, "close": 1648.86, "volume": 1.2377, "close_time": 1696409999999}, {"open_time": 1696410000000, "open": 1645.95, "high": 1652.53, "low": 1645.95, "close": 1651.3, "volume": 1.0859, "close_time": 1696413599999}, {"open_time": 1696413600000, "open": 1649.84, "high": 1649.84, "low": 1647.56, "close": 1647.56, "volume": 0.8444, "close_time": 1696417199999}, {"open_time": 1696417200000, "open": 1646.72, "high": 1648.09, "low": 1646.66, "close": 1648.08, "volume": 1.6494, "close_time": 1696420799999}, {"open_time": 1696420800000, "open": 1647.34, "high": 1650.57, "low": 1644.96, "close": 1649.59, "volume": 3.8418, "close_time": 1696424399999}, {"open_time": 1696424400000, "open": 1647.69, "high": 1647.69, "low": 1634.18, "close": 1637.9, "volume": 5.6156, "close_time": 1696427999999}, {"open_time": 1696428000000, "open": 1634.29, "high": 1637.49, "low": 1628.73, "close": 1635.2, "volume": 29.8401, "close_time": 1696431599999}, {"open_time": 1696431600000, "open": 1634.02, "high": 1637.54, "low": 1633.95, "close": 1633.97, "volume": 4.844, "close_time": 1696435199999}, {"open_time": 1696435200000, "open": 1632.54, "high": 1642.51, "low": 1631.99, "close": 1638.44, "volume": 9.8016, "close_time": 1696438799999}, {"open_time": 1696438800000, "open": 1637.61, "high": 1640.65, "low": 1637.22, "close": 1638.21, "volume": 2.2568, "close_time": 1696442399999}, {"open_time": 1696442400000, "open": 1639.77, "high": 1643.97, "low": 1639.06, "close": 1643.37, "volume": 5.1859, "close_time": 1696445999999}, {"open_time": 1696446000000, "open": 1644.78, "high": 1654.05, "low": 1638.16, "close": 1646.37, "volume": 16.5656, "close_time": 1696449599999}, {"open_time": 1696449600000, "open": 1643.92, "high": 1647.87, "low": 1641.89, "close": 1642.55, "volume": 6.8253, "close_time": 1696453199999}, {"open_time": 1696453200000, "open": 1642.13, "high": 1647.88, "low": 1642.12, "close": 1644.85, "volume": 4.2539, "close_time": 1696456799999}, {"open_time": 1696456800000, "open": 1643.44, "high": 1648.93, "low": 1643.43, "close": 1648.93, "volume": 1.8242, "close_time": 1696460399999}, {"open_time": 1696460400000, "open": 1648.92, "high": 1653.13, "low": 1647.88, "close": 1647.96, "volume": 2.074, "close_time": 1696463999999}, {"open_time": 1696464000000, "open": 1646.72, "high": 1654.05, "low": 1645.03, "close": 1649.86, "volume": 22.2181, "close_time": 1696467599999}, {"open_time": 1696467600000, "open": 1648.9, "high": 1649.63, "low": 1644.61, "close": 1648.63, "volume": 5.8262, "close_time": 1696471199999}, {"open_time": 1696471200000, "open": 1648.14, "high": 1648.14, "low": 1643.33, "close": 1644.81, "volume": 1.8433, "close_time": 1696474799999}, {"open_time": 1696474800000, "open": 1644.71, "high": 1646.72, "low": 1643.0, "close": 1643.18, "volume": 0.8273, "close_time": 1696478399999}, {"open_time": 1696478400000, "open": 1642.05, "high": 1645.75, "low": 1642.01, "close": 1645.75, "volume": 2.1623, "close_time": 1696481999999}, {"open_time": 1696482000000, "open": 1645.66, "high": 1645.69, "low": 1641.0, "close": 1642.08, "volume": 9.7414, "close_time": 1696485599999}, {"open_time": 1696485600000, "open": 1640.01, "high": 1642.01, "low": 1636.83, "close": 1638.85, "volume": 8.538, "close_time": 1696489199999}, {"open_time": 1696489200000, "open": 1637.57, "high": 1638.3, "low": 1632.34, "close": 1632.34, "volume": 3.0337, "close_time": 1696492799999}, {"open_time": 1696492800000, "open": 1637.33, "high": 1640.23, "low": 1635.56, "close": 1640.23, "volume": 4.7252, "close_time": 1696496399999}, {"open_time": 1696496400000, "open": 1640.11, "high": 1641.79, "low": 1639.13, "close": 1640.25, "volume": 0.6872, "close_time": 1696499999999}, {"open_time": 1696500000000, "open": 1639.29, "high": 1641.78, "low": 1638.41, "close": 1641.78, "volume": 0.3165, "close_time": 1696503599999}, {"open_time": 1696503600000, "open": 1641.06, "high": 1641.78, "low": 1636.92, "close": 1636.92, "volume": 4.4115, "close_time": 1696507199999}, {"open_time": 1696507200000, "open": 1638.37, "high": 1638.37, "low": 1632.59, "close": 1634.85, "volume": 4.8828, "close_time": 1696510799999}, {"open_time": 1696510800000, "open": 1634.77, "high": 1649.23, "low": 1634.34, "close": 1644.64, "volume": 34.8186, "close_time": 1696514399999}, {"open_time": 1696514400000, "open": 1644.58, "high": 1647.67, "low": 1640.74, "close": 1643.24, "volume": 3.12, "close_time": 1696517999999}, {"open_time": 1696518000000, "open": 1641.35, "high": 1641.35, "low": 1614.63, "close": 1618.62, "volume": 67.6326, "close_time": 1696521599999}, {"open_time": 1696521600000, "open": 1618.56, "high": 1622.93, "low": 1611.91, "close": 1615.53, "volume": 42.781, "close_time": 1696525199999}, {"open_time": 1696525200000, "open": 1615.33, "high": 1618.93, "low": 1612.0, "close": 1617.44, "volume": 20.4301, "close_time": 1696528799999}, {"open_time": 1696528800000, "open": 1617.29, "high": 1619.1, "low": 1612.72, "close": 1617.31, "volume": 6.4447, "close_time": 1696532399999}, {"open_time": 1696532400000, "open": 1618.17, "high": 1618.3, "low": 1615.2, "close": 1616.97, "volume": 4.2716, "close_time": 1696535999999}, {"open_time": 1696536000000, "open": 1617.94, "high": 1619.09, "low": 1613.9, "close": 1613.9, "volume": 5.3344, "close_time": 1696539599999}, {"open_time": 1696539600000, "open": 1618.0, "high": 1619.04, "low": 1614.09, "close": 1614.09, "volume": 5.3716, "close_time": 1696543199999}, {"open_time": 1696543200000, "open": 1615.19, "high": 1617.83, "low": 1612.55, "close": 1615.18, "volume": 24.446, "close_time": 1696546799999}, {"open_time": 1696546800000, "open": 1616.52, "high": 1616.83, "low": 1611.76, "close": 1611.76, "volume": 5.0784, "close_time": 1696550399999}, {"open_time": 1696550400000, "open": 1612.35, "high": 1618.08, "low": 1612.35, "close": 1617.73, "volume": 8.5601, "close_time": 1696553999999}, {"open_time": 1696554000000, "open": 1617.04, "high": 1622.09, "low": 1617.03, "close": 1619.75, "volume": 36.7508, "close_time": 1696557599999}, {"open_time": 1696557600000, "open": 1622.24, "high": 1625.26, "low": 1621.82, "close": 1625.26, "volume": 5.9805, "close_time": 1696561199999}, {"open_time": 1696561200000, "open": 1623.92, "high": 1624.45, "low": 1621.67, "close": 1624.05, "volume": 0.8716, "close_time": 1696564799999}, {"open_time": 1696564800000, "open": 1624.54, "high": 1624.54, "low": 1621.64, "close": 1622.46, "volume": 2.0295, "close_time": 1696568399999}, {"open_time": 1696568400000, "open": 1622.75, "high": 1622.75, "low": 1618.93, "close": 1621.23, "volume": 1.1979, "close_time": 1696571999999}, {"open_time": 1696572000000, "open": 1621.19, "high": 1622.05, "low": 1619.02, "close": 1621.82, "volume": 0.5527, "close_time": 1696575599999}, {"open_time": 1696575600000, "open": 1622.7, "high": 1631.99, "low": 1621.24, "close": 1629.45, "volume": 5.7362, "close_time": 1696579199999}, {"open_time": 1696579200000, "open": 1631.95, "high": 1636.88, "low": 1631.53, "close": 1636.44, "volume": 6.3403, "close_time": 1696582799999}, {"open_time": 1696582800000, "open": 1633.95, "high": 1635.19, "low": 1632.4, "close": 1635.19, "volume": 2.8143, "close_time": 1696586399999}, {"open_time": 1696586400000, "open": 1633.71, "high": 1639.2, "low": 1631.99, "close": 1631.99, "volume": 0.1973, "close_time": 1696589999999}, {"open_time": 1696590000000, "open": 1631.32, "high": 1634.18, "low": 1630.08, "close": 1633.76, "volume": 7.4274, "close_time": 1696593599999}, {"open_time": 1696593600000, "open": 1633.76, "high": 1634.71, "low": 1614.21, "close": 1614.21, "volume": 8.7195, "close_time": 1696597199999}, {"open_time": 1696597200000, "open": 1614.94, "high": 1638.16, "low": 1611.03, "close": 1625.86, "volume": 14.446, "close_time": 1696600799999}, {"open_time": 1696600800000, "open": 1629.47, "high": 1635.59, "low": 1626.83, "close": 1633.13, "volume": 3.4162, "close_time": 1696604399999}, {"open_time": 1696604400000, "open": 1636.12, "high": 1649.0, "low": 1634.82, "close": 1643.96, "volume": 28.0744, "close_time": 1696607999999}, {"open_time": 1696608000000, "open": 1643.64, "high": 1643.79, "low": 1634.83, "close": 1640.19, "volume": 15.6644, "close_time": 1696611599999}, {"open_time": 1696611600000, "open": 1639.32, "high": 1648.76, "low": 1638.12, "close": 1647.34, "volume": 44.8359, "close_time": 1696615199999}, {"open_time": 1696615200000, "open": 1648.99, "high": 1648.99, "low": 1644.16, "close": 1645.96, "volume": 39.4189, "close_time": 1696618799999}, {"open_time": 1696618800000, "open": 1646.89, "high": 1654.05, "low": 1645.76, "close": 1647.5, "volume": 39.3393, "close_time": 1696622399999}, {"open_time": 1696622400000, "open": 1646.77, "high": 1647.03, "low": 1644.61, "close": 1647.03, "volume": 0.8819, "close_time": 1696625999999}, {"open_time": 1696626000000, "open": 1646.89, "high": 1660.16, "low": 1645.45, "close": 1652.87, "volume": 50.6756, "close_time": 1696629599999}, {"open_time": 1696629600000, "open": 1652.87, "high": 1654.81, "low": 1645.84, "close": 1646.87, "volume": 36.3994, "close_time": 1696633199999}, {"open_time": 1696633200000, "open": 1645.12, "high": 1646.58, "low": 1643.7, "close": 1645.83, "volume": 0.8474, "close_time": 1696636799999}, {"open_time": 1696636800000, "open": 1646.14, "high": 1648.17, "low": 1643.77, "close": 1644.25, "volume": 0.6684, "close_time": 1696640399999}, {"open_time": 1696640400000, "open": 1646.22, "high": 1646.58, "low": 1641.92, "close": 1643.81, "volume": 13.1101, "close_time": 1696643999999}, {"open_time": 1696644000000, "open": 1644.69, "high": 1644.69, "low": 1641.67, "close": 1641.67, "volume": 2.2818, "close_time": 1696647599999}, {"open_time": 1696647600000, "open": 1640.75, "high": 1644.01, "low": 1640.55, "close": 1642.69, "volume": 5.7118, "close_time": 1696651199999}, {"open_time": 1696651200000, "open": 1641.33, "high": 1643.75, "low": 1640.9, "close": 1640.9, "volume": 7.2549, "close_time": 1696654799999}, {"open_time": 1696654800000, "open": 1640.81, "high": 1642.28, "low": 1640.01, "close": 1641.07, "volume": 2.9452, "close_time": 1696658399999}, {"open_time": 1696658400000, "open": 1641.05, "high": 1641.86, "low": 1637.44, "close": 1637.53, "volume": 95.9807, "close_time": 1696661999999}, {"open_time": 1696662000000, "open": 1638.77, "high": 1639.16, "low": 1636.46, "close": 1636.46, "volume": 1.6112, "close_time": 1696665599999}, {"open_time": 1696665600000, "open": 1637.26, "high": 1642.62, "low": 1637.26, "close": 1641.94, "volume": 16.1499, "close_time": 1696669199999}, {"open_time": 1696669200000, "open": 1642.04, "high": 1642.05, "low": 1638.6, "close": 1639.13, "volume": 0.5991, "close_time": 1696672799999}, {"open_time": 1696672800000, "open": 1639.45, "high": 1640.03, "low": 1639.45, "close": 1640.03, "volume": 0.0821, "close_time": 1696676399999}, {"open_time": 1696676400000, "open": 1640.98, "high": 1641.02, "low": 1637.27, "close": 1638.91, "volume": 0.1621, "close_time": 1696679999999}, {"open_time": 1696680000000, "open": 1639.34, "high": 1640.53, "low": 1638.27, "close": 1639.07, "volume": 1.8697, "close_time": 1696683599999}, {"open_time": 1696683600000, "open": 1639.61, "high": 1642.43, "low": 1638.12, "close": 1641.09, "volume": 21.0077, "close_time": 1696687199999}, {"open_time": 1696687200000, "open": 1641.65, "high": 1641.99, "low": 1638.6, "close": 1641.91, "volume": 6.0653, "close_time": 1696690799999}, {"open_time": 1696690800000, "open": 1640.83, "high": 1641.82, "low": 1635.24, "close": 1637.63, "volume": 2.1112, "close_time": 1696694399999}, {"open_time": 1696694400000, "open": 1637.9, "high": 1639.85, "low": 1637.35, "close": 1637.35, "volume": 6.2363, "close_time": 1696697999999}, {"open_time": 1696698000000, "open": 1638.43, "high": 1638.43, "low": 1634.83, "close": 1638.27, "volume": 16.9676, "close_time": 1696701599999}, {"open_time": 1696701600000, "open": 1637.55, "high": 1637.55, "low": 1634.35, "close": 1635.01, "volume": 1.234, "close_time": 1696705199999}, {"open_time": 1696705200000, "open": 1635.7, "high": 1635.7, "low": 1631.0, "close": 1631.08, "volume": 6.1689, "close_time": 1696708799999}, {"open_time": 1696708800000, "open": 1631.9, "high": 1633.21, "low": 1631.1, "close": 1633.1, "volume": 0.6752, "close_time": 1696712399999}, {"open_time": 1696712400000, "open": 1634.08, "high": 1635.48, "low": 1632.43, "close": 1635.45, "volume": 2.5843, "close_time": 1696715999999}, {"open_time": 1696716000000, "open": 1635.03, "high": 1636.07, "low": 1634.84, "close": 1635.86, "volume": 1.1743, "close_time": 1696719599999}, {"open_time": 1696719600000, "open": 1635.7, "high": 1636.68, "low": 1633.32, "close": 1634.43, "volume": 3.5442, "close_time": 1696723199999}, {"open_time": 1696723200000, "open": 1633.34, "high": 1638.28, "low": 1633.34, "close": 1638.17, "volume": 3.3727, "close_time": 1696726799999}, {"open_time": 1696726800000, "open": 1637.01, "high": 1639.54, "low": 1635.34, "close": 1638.11, "volume": 3.7191, "close_time": 1696730399999}, {"open_time": 1696730400000, "open": 1639.53, "high": 1641.05, "low": 1638.37, "close": 1638.39, "volume": 2.1057, "close_time": 1696733999999}, {"open_time": 1696734000000, "open": 1637.02, "high": 1639.75, "low": 1635.73, "close": 1639.73, "volume": 3.5468, "close_time": 1696737599999}, {"open_time": 1696737600000, "open": 1635.39, "high": 1635.91, "low": 1632.55, "close": 1633.82, "volume": 1.3075, "close_time": 1696741199999}, {"open_time": 1696741200000, "open": 1634.23, "high": 1634.23, "low": 1626.51, "close": 1629.85, "volume": 5.1744, "close_time": 1696744799999}, {"open_time": 1696744800000, "open": 1629.32, "high": 1631.08, "low": 1628.49, "close": 1628.5, "volume": 2.5998, "close_time": 1696748399999}, {"open_time": 1696748400000, "open": 1628.42, "high": 1629.71, "low": 1628.18, "close": 1629.71, "volume": 0.5407, "close_time": 1696751999999}, {"open_time": 1696752000000, "open": 1628.46, "high": 1630.54, "low": 1627.0, "close": 1629.52, "volume": 19.872, "close_time": 1696755599999}, {"open_time": 1696755600000, "open": 1628.88, "high": 1628.88, "low": 1623.66, "close": 1624.64, "volume": 2.9768, "close_time": 1696759199999}, {"open_time": 1696759200000, "open": 1625.19, "high": 1626.0, "low": 1617.95, "close": 1620.57, "volume": 6.4755, "close_time": 1696762799999}, {"open_time": 1696762800000, "open": 1619.97, "high": 1622.24, "low": 1618.43, "close": 1618.44, "volume": 1.6314, "close_time": 1696766399999}, {"open_time": 1696766400000, "open": 1622.5, "high": 1624.89, "low": 1621.09, "close": 1622.26, "volume": 13.5059, "close_time": 1696769999999}, {"open_time": 1696770000000, "open": 1622.08, "high": 1633.69, "low": 1619.21, "close": 1629.86, "volume": 6.3581, "close_time": 1696773599999}, {"open_time": 1696773600000, "open": 1629.87, "high": 1636.88, "low": 1626.53, "close": 1633.14, "volume": 6.7584, "close_time": 1696777199999}, {"open_time": 1696777200000, "open": 1634.18, "high": 1634.18, "low": 1630.81, "close": 1631.35, "volume": 4.4969, "close_time": 1696780799999}, {"open_time": 1696780800000, "open": 1632.08, "high": 1633.93, "low": 1630.78, "close": 1633.06, "volume": 20.9182, "close_time": 1696784399999}, {"open_time": 1696784400000, "open": 1635.81, "high": 1636.88, "low": 1631.99, "close": 1633.46, "volume": 1.9214, "close_time": 1696787999999}, {"open_time": 1696788000000, "open": 1632.0, "high": 1635.48, "low": 1630.79, "close": 1635.48, "volume": 0.3296, "close_time": 1696791599999}, {"open_time": 1696791600000, "open": 1635.4, "high": 1638.62, "low": 1635.0, "close": 1636.52, "volume": 0.6748, "close_time": 1696795199999}, {"open_time": 1696795200000, "open": 1635.48, "high": 1637.83, "low": 1634.22, "close": 1636.87, "volume": 1.949, "close_time": 1696798799999}, {"open_time": 1696798800000, "open": 1636.87, "high": 1636.87, "low": 1634.19, "close": 1634.19, "volume": 3.2096, "close_time": 1696802399999}, {"open_time": 1696802400000, "open": 1632.62, "high": 1634.04, "low": 1628.86, "close": 1630.68, "volume": 5.8806, "close_time": 1696805999999}, {"open_time": 1696806000000, "open": 1630.83, "high": 1633.81, "low": 1630.83, "close": 1633.81, "volume": 1.5681, "close_time": 1696809599999}, {"open_time": 1696809600000, "open": 1633.75, "high": 1635.44, "low": 1626.77, "close": 1627.47, "volume": 29.5526, "close_time": 1696813199999}, {"open_time": 1696813200000, "open": 1626.88, "high": 1634.02, "low": 1623.64, "close": 1633.39, "volume": 4.8819, "close_time": 1696816799999}, {"open_time": 1696816800000, "open": 1633.24, "high": 1633.65, "low": 1630.07, "close": 1633.14, "volume": 1.5423, "close_time": 1696820399999}, {"open_time": 1696820400000, "open": 1633.39, "high": 1636.48, "low": 1632.44, "close": 1634.1, "volume": 2.0414, "close_time": 1696823999999}, {"open_time": 1696824000000, "open": 1633.84, "high": 1635.07, "low": 1633.37, "close": 1633.37, "volume": 1.7254, "close_time": 1696827599999}, {"open_time": 1696827600000, "open": 1633.65, "high": 1633.65, "low": 1629.79, "close": 1629.79, "volume": 0.39, "close_time": 1696831199999}, {"open_time": 1696831200000, "open": 1629.64, "high": 1630.7, "low": 1629.3, "close": 1629.9, "volume": 0.4808, "close_time": 1696834799999}, {"open_time": 1696834800000, "open": 1629.06, "high": 1629.06, "low": 1618.32, "close": 1620.82, "volume": 4.6243, "close_time": 1696838399999}, {"open_time": 1696838400000, "open": 1620.38, "high": 1621.49, "low": 1615.0, "close": 1615.96, "volume": 10.6614, "close_time": 1696841999999}, {"open_time": 1696842000000, "open": 1614.54, "high": 1618.4, "low": 1597.57, "close": 1597.99, "volume": 43.9079, "close_time": 1696845599999}, {"open_time": 1696845600000, "open": 1597.9, "high": 1601.33, "low": 1595.0, "close": 1597.63, "volume": 11.1402, "close_time": 1696849199999}, {"open_time": 1696849200000, "open": 1597.01, "high": 1597.17, "low": 1590.07, "close": 1592.49, "volume": 35.3911, "close_time": 1696852799999}, {"open_time": 1696852800000, "open": 1591.85, "high": 1595.1, "low": 1587.9, "close": 1589.56, "volume": 36.0821, "close_time": 1696856399999}, {"open_time": 1696856400000, "open": 1588.58, "high": 1596.53, "low": 1587.91, "close": 1594.49, "volume": 12.397, "close_time": 1696859999999}, {"open_time": 1696860000000, "open": 1596.39, "high": 1596.84, "low": 1591.69, "close": 1591.95, "volume": 5.6833, "close_time": 1696863599999}, {"open_time": 1696863600000, "open": 1592.92, "high": 1592.97, "low": 1586.15, "close": 1586.96, "volume": 11.1075, "close_time": 1696867199999}, {"open_time": 1696867200000, "open": 1585.82, "high": 1586.41, "low": 1554.89, "close": 1567.15, "volume": 87.3887, "close_time": 1696870799999}, {"open_time": 1696870800000, "open": 1567.46, "high": 1579.1, "low": 1565.77, "close": 1579.1, "volume": 8.7543, "close_time": 1696874399999}, {"open_time": 1696874400000, "open": 1580.36, "high": 1585.53, "low": 1577.62, "close": 1577.62, "volume": 32.3109, "close_time": 1696877999999}, {"open_time": 1696878000000, "open": 1577.25, "high": 1582.46, "low": 1577.25, "close": 1580.29, "volume": 8.3777, "close_time": 1696881599999}, {"open_time": 1696881600000, "open": 1580.53, "high": 1583.96, "low": 1577.25, "close": 1577.25, "volume": 28.6171, "close_time": 1696885199999}, {"open_time": 1696885200000, "open": 1576.9, "high": 1581.01, "low": 1573.6, "close": 1579.68, "volume": 15.5032, "close_time": 1696888799999}, {"open_time": 1696888800000, "open": 1580.17, "high": 1581.54, "low": 1577.58, "close": 1578.76, "volume": 10.7731, "close_time": 1696892399999}, {"open_time": 1696892400000, "open": 1579.64, "high": 1580.42, "low": 1578.52, "close": 1579.72, "volume": 4.1476, "close_time": 1696895999999}, {"open_time": 1696896000000, "open": 1579.66, "high": 1586.28, "low": 1578.0, "close": 1578.61, "volume": 53.0912, "close_time": 1696899599999}, {"open_time": 1696899600000, "open": 1578.06, "high": 1580.79, "low": 1577.25, "close": 1580.79, "volume": 21.9675, "close_time": 1696903199999}, {"open_time": 1696903200000, "open": 1580.45, "high": 1590.79, "low": 1579.24, "close": 1590.12, "volume": 67.6857, "close_time": 1696906799999}, {"open_time": 1696906800000, "open": 1588.26, "high": 1588.26, "low": 1585.73, "close": 1586.23, "volume": 2.6715, "close_time": 1696910399999}, {"open_time": 1696910400000, "open": 1584.53, "high": 1585.08, "low": 1583.7, "close": 1583.83, "volume": 3.0431, "close_time": 1696913999999}, {"open_time": 1696914000000, "open": 1583.7, "high": 1585.59, "low": 1583.23, "close": 1585.59, "volume": 16.7885, "close_time": 1696917599999}, {"open_time": 1696917600000, "open": 1587.08, "high": 1589.2, "low": 1585.93, "close": 1589.2, "volume": 4.3446, "close_time": 1696921199999}, {"open_time": 1696921200000, "open": 1589.4, "high": 1593.65, "low": 1589.4, "close": 1591.16, "volume": 2.3365, "close_time": 1696924799999}, {"open_time": 1696924800000, "open": 1593.69, "high": 1594.35, "low": 1591.02, "close": 1591.02, "volume": 2.9576, "close_time": 1696928399999}, {"open_time": 1696928400000, "open": 1590.62, "high": 1590.62, "low": 1588.22, "close": 1590.42, "volume": 1.3555, "close_time": 1696931999999}, {"open_time": 1696932000000, "open": 1590.15, "high": 1591.22, "low": 1582.56, "close": 1587.68, "volume": 1.7089, "close_time": 1696935599999}, {"open_time": 1696935600000, "open": 1586.9, "high": 1586.93, "low": 1579.12, "close": 1579.12, "volume": 8.3307, "close_time": 1696939199999}, {"open_time": 1696939200000, "open": 1579.13, "high": 1582.39, "low": 1574.31, "close": 1574.31, "volume": 46.373, "close_time": 1696942799999}, {"open_time": 1696942800000, "open": 1574.66, "high": 1578.54, "low": 1572.87, "close": 1574.82, "volume": 2.303, "close_time": 1696946399999}, {"open_time": 1696946400000, "open": 1576.41, "high": 1589.15, "low": 1566.18, "close": 1572.72, "volume": 11.5507, "close_time": 1696949999999}, {"open_time": 1696950000000, "open": 1570.0, "high": 1574.35, "low": 1564.76, "close": 1568.57, "volume": 28.4204, "close_time": 1696953599999}, {"open_time": 1696953600000, "open": 1567.17, "high": 1572.07, "low": 1560.9, "close": 1565.82, "volume": 8.8619, "close_time": 1696957199999}, {"open_time": 1696957200000, "open": 1566.65, "high": 1567.76, "low": 1558.62, "close": 1560.81, "volume": 4.4883, "close_time": 1696960799999}, {"open_time": 1696960800000, "open": 1563.0, "high": 1566.12, "low": 1561.57, "close": 1561.93, "volume": 5.394, "close_time": 1696964399999}, {"open_time": 1696964400000, "open": 1566.18, "high": 1569.52, "low": 1562.39, "close": 1565.58, "volume": 5.1863, "close_time": 1696967999999}, {"open_time": 1696968000000, "open": 1565.98, "high": 1566.03, "low": 1553.15, "close": 1558.82, "volume": 19.261, "close_time": 1696971599999}, {"open_time": 1696971600000, "open": 1559.22, "high": 1567.9, "low": 1559.22, "close": 1565.42, "volume": 7.0186, "close_time": 1696975199999}, {"open_time": 1696975200000, "open": 1566.08, "high": 1569.18, "low": 1566.08, "close": 1568.77, "volume": 4.5254, "close_time": 1696978799999}, {"open_time": 1696978800000, "open": 1567.98, "high": 1570.0, "low": 1567.83, "close": 1568.21, "volume": 9.4033, "close_time": 1696982399999}, {"open_time": 1696982400000, "open": 1568.55, "high": 1575.48, "low": 1568.04, "close": 1575.46, "volume": 11.0748, "close_time": 1696985999999}, {"open_time": 1696986000000, "open": 1574.39, "high": 1574.67, "low": 1570.43, "close": 1573.24, "volume": 23.7467, "close_time": 1696989599999}, {"open_time": 1696989600000, "open": 1572.94, "high": 1574.28, "low": 1551.53, "close": 1560.25, "volume": 93.4571, "close_time": 1696993199999}, {"open_time": 1696993200000, "open": 1560.98, "high": 1561.14, "low": 1556.24, "close": 1556.24, "volume": 24.0308, "close_time": 1696996799999}, {"open_time": 1696996800000, "open": 1557.04, "high": 1561.13, "low": 1557.04, "close": 1559.7, "volume": 67.0089, "close_time": 1697000399999}, {"open_time": 1697000400000, "open": 1557.84, "high": 1557.88, "low": 1553.36, "close": 1556.94, "volume": 5.7257, "close_time": 1697003999999}, {"open_time": 1697004000000, "open": 1555.76, "high": 1555.85, "low": 1550.0, "close": 1554.45, "volume": 15.3679, "close_time": 1697007599999}, {"open_time": 1697007600000, "open": 1555.57, "high": 1559.94, "low": 1553.62, "close": 1557.51, "volume": 7.3418, "close_time": 1697011199999}, {"open_time": 1697011200000, "open": 1557.32, "high": 1563.79, "low": 1557.32, "close": 1563.23, "volume": 2.9451, "close_time": 1697014799999}, {"open_time": 1697014800000, "open": 1564.07, "high": 1577.33, "low": 1563.64, "close": 1576.87, "volume": 6.011, "close_time": 1697018399999}, {"open_time": 1697018400000, "open": 1576.16, "high": 1577.21, "low": 1572.42, "close": 1574.13, "volume": 3.9483, "close_time": 1697021999999}, {"open_time": 1697022000000, "open": 1576.67, "high": 1578.0, "low": 1571.58, "close": 1571.58, "volume": 18.4634, "close_time": 1697025599999}, {"open_time": 1697025600000, "open": 1572.89, "high": 1575.81, "low": 1566.18, "close": 1570.0, "volume": 20.2, "close_time": 1697029199999}, {"open_time": 1697029200000, "open": 1571.72, "high": 1572.99, "low": 1567.86, "close": 1572.2, "volume": 4.2723, "close_time": 1697032799999}, {"open_time": 1697032800000, "open": 1572.23, "high": 1574.37, "low": 1568.15, "close": 1571.1, "volume": 28.1847, "close_time": 1697036399999}, {"open_time": 1697036400000, "open": 1571.56, "high": 1572.44, "low": 1554.87, "close": 1558.89, "volume": 67.0695, "close_time": 1697039999999}, {"open_time": 1697040000000, "open": 1558.93, "high": 1560.64, "low": 1551.53, "close": 1552.52, "volume": 20.0364, "close_time": 1697043599999}, {"open_time": 1697043600000, "open": 1553.75, "high": 1558.98, "low": 1550.0, "close": 1553.58, "volume": 41.1054, "close_time": 1697047199999}, {"open_time": 1697047200000, "open": 1554.72, "high": 1557.96, "low": 1548.86, "close": 1557.33, "volume": 13.9186, "close_time": 1697050799999}, {"open_time": 1697050800000, "open": 1558.44, "high": 1565.47, "low": 1557.95, "close": 1562.62, "volume": 13.7306, "close_time": 1697054399999}, {"open_time": 1697054400000, "open": 1562.62, "high": 1563.49, "low": 1560.34, "close": 1562.59, "volume": 36.7137, "close_time": 1697057999999}, {"open_time": 1697058000000, "open": 1563.3, "high": 1565.74, "low": 1561.63, "close": 1562.5, "volume": 3.5839, "close_time": 1697061599999}, {"open_time": 1697061600000, "open": 1564.43, "high": 1568.4, "low": 1564.42, "close": 1565.5, "volume": 4.5854, "close_time": 1697065199999}, {"open_time": 1697065200000, "open": 1565.5, "high": 1566.46, "low": 1563.66, "close": 1565.47, "volume": 8.3552, "close_time": 1697068799999}, {"open_time": 1697068800000, "open": 1565.49, "high": 1566.68, "low": 1560.5, "close": 1561.72, "volume": 19.805, "close_time": 1697072399999}, {"open_time": 1697072400000, "open": 1560.51, "high": 1561.26, "low": 1557.8, "close": 1558.78, "volume": 13.1652, "close_time": 1697075999999}, {"open_time": 1697076000000, "open": 1558.52, "high": 1567.95, "low": 1557.08, "close": 1565.2, "volume": 14.6721, "close_time": 1697079599999}, {"open_time": 1697079600000, "open": 1565.61, "high": 1565.61, "low": 1559.99, "close": 1561.07, "volume": 5.4125, "close_time": 1697083199999}, {"open_time": 1697083200000, "open": 1561.73, "high": 1562.97, "low": 1560.55, "close": 1562.83, "volume": 4.0529, "close_time": 1697086799999}, {"open_time": 1697086800000, "open": 1560.16, "high": 1564.32, "low": 1558.57, "close": 1564.32, "volume": 8.5422, "close_time": 1697090399999}, {"open_time": 1697090400000, "open": 1563.15, "high": 1566.05, "low": 1562.66, "close": 1563.63, "volume": 1.5368, "close_time": 1697093999999}, {"open_time": 1697094000000, "open": 1562.66, "high": 1562.66, "low": 1559.37, "close": 1559.37, "volume": 1.6345, "close_time": 1697097599999}, {"open_time": 1697097600000, "open": 1558.98, "high": 1560.29, "low": 1556.28, "close": 1557.16, "volume": 1.6427, "close_time": 1697101199999}, {"open_time": 1697101200000, "open": 1557.5, "high": 1559.01, "low": 1537.22, "close": 1541.17, "volume": 67.4627, "close_time": 1697104799999}, {"open_time": 1697104800000, "open": 1542.39, "high": 1549.49, "low": 1539.95, "close": 1546.61, "volume": 6.5698, "close_time": 1697108399999}, {"open_time": 1697108400000, "open": 1546.39, "high": 1554.94, "low": 1546.39, "close": 1553.91, "volume": 1.2886, "close_time": 1697111999999}, {"open_time": 1697112000000, "open": 1551.91, "high": 1552.25, "low": 1545.52, "close": 1549.13, "volume": 4.3317, "close_time": 1697115599999}, {"open_time": 1697115600000, "open": 1548.45, "high": 1552.05, "low": 1541.7, "close": 1546.32, "volume": 2.5703, "close_time": 1697119199999}, {"open_time": 1697119200000, "open": 1545.33, "high": 1549.04, "low": 1539.01, "close": 1541.56, "volume": 4.2603, "close_time": 1697122799999}, {"open_time": 1697122800000, "open": 1544.51, "high": 1546.32, "low": 1539.81, "close": 1542.95, "volume": 8.6699, "close_time": 1697126399999}, {"open_time": 1697126400000, "open": 1541.88, "high": 1541.88, "low": 1525.3, "close": 1527.0, "volume": 70.8788, "close_time": 1697129999999}, {"open_time": 1697130000000, "open": 1527.26, "high": 1531.04, "low": 1522.32, "close": 1530.43, "volume": 39.0661, "close_time": 1697133599999}, {"open_time": 1697133600000, "open": 1530.9, "high": 1534.83, "low": 1527.02, "close": 1529.36, "volume": 6.8366, "close_time": 1697137199999}, {"open_time": 1697137200000, "open": 1528.98, "high": 1534.21, "low": 1527.9, "close": 1532.36, "volume": 39.6171, "close_time": 1697140799999}, {"open_time": 1697140800000, "open": 1531.53, "high": 1535.46, "low": 1531.05, "close": 1535.46, "volume": 41.5948, "close_time": 1697144399999}, {"open_time": 1697144400000, "open": 1536.02, "high": 1538.01, "low": 1533.05, "close": 1537.83, "volume": 1.5436, "close_time": 1697147999999}, {"open_time": 1697148000000, "open": 1538.24, "high": 1539.78, "low": 1536.86, "close": 1538.96, "volume": 2.5842, "close_time": 1697151599999}, {"open_time": 1697151600000, "open": 1539.98, "high": 1540.14, "low": 1536.86, "close": 1540.14, "volume": 1.1738, "close_time": 1697155199999}, {"open_time": 1697155200000, "open": 1539.95, "high": 1546.12, "low": 1538.18, "close": 1544.47, "volume": 15.5167, "close_time": 1697158799999}, {"open_time": 1697158800000, "open": 1543.88, "high": 1546.72, "low": 1542.08, "close": 1544.1, "volume": 3.4771, "close_time": 1697162399999}, {"open_time": 1697162400000, "open": 1542.72, "high": 1543.92, "low": 1541.15, "close": 1543.14, "volume": 28.7603, "close_time": 1697165999999}, {"open_time": 1697166000000, "open": 1542.98, "high": 1543.19, "low": 1537.8, "close": 1539.54, "volume": 13.0282, "close_time": 1697169599999}, {"open_time": 1697169600000, "open": 1539.41, "high": 1541.46, "low": 1538.37, "close": 1541.04, "volume": 1.3709, "close_time": 1697173199999}, {"open_time": 1697173200000, "open": 1542.55, "high": 1544.48, "low": 1541.1, "close": 1541.26, "volume": 0.865, "close_time": 1697176799999}, {"open_time": 1697176800000, "open": 1541.11, "high": 1541.11, "low": 1539.0, "close": 1539.58, "volume": 1.2759, "close_time": 1697180399999}, {"open_time": 1697180400000, "open": 1540.37, "high": 1553.89, "low": 1540.37, "close": 1547.01, "volume": 6.4341, "close_time": 1697183999999}, {"open_time": 1697184000000, "open": 1549.1, "high": 1551.19, "low": 1546.96, "close": 1546.96, "volume": 0.8077, "close_time": 1697187599999}, {"open_time": 1697187600000, "open": 1549.5, "high": 1549.83, "low": 1543.06, "close": 1543.06, "volume": 1.3324, "close_time": 1697191199999}, {"open_time": 1697191200000, "open": 1544.53, "high": 1546.02, "low": 1544.0, "close": 1545.45, "volume": 0.0466, "close_time": 1697194799999}, {"open_time": 1697194800000, "open": 1545.45, "high": 1548.33, "low": 1544.04, "close": 1546.84, "volume": 12.8003, "close_time": 1697198399999}, {"open_time": 1697198400000, "open": 1545.29, "high": 1552.33, "low": 1545.29, "close": 1551.31, "volume": 1.1745, "close_time": 1697201999999}, {"open_time": 1697202000000, "open": 1553.15, "high": 1553.15, "low": 1548.64, "close": 1548.64, "volume": 14.8239, "close_time": 1697205599999}, {"open_time": 1697205600000, "open": 1549.01, "high": 1549.01, "low": 1541.03, "close": 1542.95, "volume": 7.9631, "close_time": 1697209199999}, {"open_time": 1697209200000, "open": 1541.86, "high": 1543.25, "low": 1538.65, "close": 1538.65, "volume": 4.0843, "close_time": 1697212799999}, {"open_time": 1697212800000, "open": 1540.07, "high": 1548.07, "low": 1540.06, "close": 1548.07, "volume": 3.5963, "close_time": 1697216399999}, {"open_time": 1697216400000, "open": 1548.07, "high": 1548.07, "low": 1541.15, "close": 1545.15, "volume": 7.7661, "close_time": 1697219999999}, {"open_time": 1697220000000, "open": 1544.09, "high": 1545.05, "low": 1541.87, "close": 1543.2, "volume": 0.7418, "close_time": 1697223599999}, {"open_time": 1697223600000, "open": 1543.77, "high": 1545.59, "low": 1542.06, "close": 1543.89, "volume": 2.8302, "close_time": 1697227199999}, {"open_time": 1697227200000, "open": 1545.85, "high": 1562.5, "low": 1543.56, "close": 1559.43, "volume": 11.3094, "close_time": 1697230799999}, {"open_time": 1697230800000, "open": 1560.27, "high": 1574.22, "low": 1554.0, "close": 1559.93, "volume": 113.2044, "close_time": 1697234399999}, {"open_time": 1697234400000, "open": 1560.23, "high": 1561.98, "low": 1545.41, "close": 1548.43, "volume": 8.0366, "close_time": 1697237999999}, {"open_time": 1697238000000, "open": 1549.01, "high": 1550.96, "low": 1547.0, "close": 1548.57, "volume": 3.4582, "close_time": 1697241599999}, {"open_time": 1697241600000, "open": 1552.02, "high": 1554.24, "low": 1551.27, "close": 1553.29, "volume": 2.8717, "close_time": 1697245199999}, {"open_time": 1697245200000, "open": 1553.29, "high": 1555.28, "low": 1548.78, "close": 1553.98, "volume": 4.1698, "close_time": 1697248799999}, {"open_time": 1697248800000, "open": 1554.39, "high": 1555.65, "low": 1550.21, "close": 1553.08, "volume": 8.4817, "close_time": 1697252399999}, {"open_time": 1697252400000, "open": 1554.72, "high": 1554.72, "low": 1552.5, "close": 1553.88, "volume": 1.5601, "close_time": 1697255999999}, {"open_time": 1697256000000, "open": 1552.9, "high": 1555.07, "low": 1552.9, "close": 1553.28, "volume": 3.5741, "close_time": 1697259599999}, {"open_time": 1697259600000, "open": 1552.05, "high": 1554.09, "low": 1550.0, "close": 1550.0, "volume": 2.4479, "close_time": 1697263199999}, {"open_time": 1697263200000, "open": 1549.67, "high": 1550.11, "low": 1546.57, "close": 1546.57, "volume": 2.3038, "close_time": 1697266799999}, {"open_time": 1697266800000, "open": 1546.32, "high": 1548.09, "low": 1545.53, "close": 1548.09, "volume": 4.7352, "close_time": 1697270399999}, {"open_time": 1697270400000, "open": 1548.17, "high": 1548.17, "low": 1545.2, "close": 1547.3, "volume": 6.5174, "close_time": 1697273999999}, {"open_time": 1697274000000, "open": 1547.42, "high": 1549.43, "low": 1546.33, "close": 1546.33, "volume": 0.443, "close_time": 1697277599999}, {"open_time": 1697277600000, "open": 1546.59, "high": 1548.06, "low": 1546.59, "close": 1547.7, "volume": 0.3538, "close_time": 1697281199999}, {"open_time": 1697281200000, "open": 1548.53, "high": 1548.53, "low": 1545.21, "close": 1545.21, "volume": 1.0098, "close_time": 1697284799999}, {"open_time": 1697284800000, "open": 1546.08, "high": 1548.86, "low": 1546.08, "close": 1548.86, "volume": 9.8589, "close_time": 1697288399999}, {"open_time": 1697288400000, "open": 1550.12, "high": 1551.75, "low": 1548.9, "close": 1551.51, "volume": 4.0092, "close_time": 1697291999999}, {"open_time": 1697292000000, "open": 1550.53, "high": 1551.79, "low": 1548.17, "close": 1548.17, "volume": 3.8149, "close_time": 1697295599999}, {"open_time": 1697295600000, "open": 1550.08, "high": 1556.0, "low": 1548.67, "close": 1555.98, "volume": 2.3561, "close_time": 1697299199999}, {"open_time": 1697299200000, "open": 1556.21, "high": 1558.32, "low": 1553.25, "close": 1556.11, "volume": 2.1937, "close_time": 1697302799999}, {"open_time": 1697302800000, "open": 1555.94, "high": 1556.07, "low": 1553.29, "close": 1553.29, "volume": 1.8427, "close_time": 1697306399999}, {"open_time": 1697306400000, "open": 1554.17, "high": 1555.0, "low": 1552.69, "close": 1554.73, "volume": 4.0368, "close_time": 1697309999999}, {"open_time": 1697310000000, "open": 1552.74, "high": 1556.22, "low": 1552.73, "close": 1554.13, "volume": 4.1583, "close_time": 1697313599999}, {"open_time": 1697313600000, "open": 1554.28, "high": 1555.43, "low": 1552.74, "close": 1554.27, "volume": 2.4514, "close_time": 1697317199999}, {"open_time": 1697317200000, "open": 1555.46, "high": 1560.64, "low": 1553.09, "close": 1555.5, "volume": 3.7942, "close_time": 1697320799999}, {"open_time": 1697320800000, "open": 1554.85, "high": 1556.85, "low": 1554.17, "close": 1556.85, "volume": 2.5414, "close_time": 1697324399999}, {"open_time": 1697324400000, "open": 1556.86, "high": 1556.86, "low": 1555.3, "close": 1555.3, "volume": 3.0525, "close_time": 1697327999999}, {"open_time": 1697328000000, "open": 1555.3, "high": 1556.1, "low": 1550.01, "close": 1551.03, "volume": 2.7937, "close_time": 1697331599999}, {"open_time": 1697331600000, "open": 1552.37, "high": 1556.09, "low": 1550.78, "close": 1555.9, "volume": 9.9342, "close_time": 1697335199999}, {"open_time": 1697335200000, "open": 1555.9, "high": 1557.23, "low": 1554.44, "close": 1554.47, "volume": 1.7767, "close_time": 1697338799999}, {"open_time": 1697338800000, "open": 1555.22, "high": 1555.67, "low": 1553.96, "close": 1553.96, "volume": 3.2833, "close_time": 1697342399999}, {"open_time": 1697342400000, "open": 1553.92, "high": 1554.47, "low": 1553.0, "close": 1553.27, "volume": 5.5244, "close_time": 1697345999999}, {"open_time": 1697346000000, "open": 1553.99, "high": 1553.99, "low": 1553.01, "close": 1553.92, "volume": 0.4638, "close_time": 1697349599999}, {"open_time": 1697349600000, "open": 1553.01, "high": 1553.66, "low": 1553.0, "close": 1553.66, "volume": 1.2417, "close_time": 1697353199999}, {"open_time": 1697353200000, "open": 1553.9, "high": 1554.52, "low": 1553.25, "close": 1554.52, "volume": 0.491, "close_time": 1697356799999}, {"open_time": 1697356800000, "open": 1554.81, "high": 1557.83, "low": 1554.79, "close": 1557.39, "volume": 2.3706, "close_time": 1697360399999}, {"open_time": 1697360400000, "open": 1557.39, "high": 1559.57, "low": 1556.47, "close": 1557.42, "volume": 0.1499, "close_time": 1697363999999}, {"open_time": 1697364000000, "open": 1557.37, "high": 1557.9, "low": 1557.37, "close": 1557.9, "volume": 1.6025, "close_time": 1697367599999}, {"open_time": 1697367600000, "open": 1556.98, "high": 1556.98, "low": 1554.38, "close": 1555.96, "volume": 3.1627, "close_time": 1697371199999}, {"open_time": 1697371200000, "open": 1555.76, "high": 1555.76, "low": 1553.06, "close": 1553.88, "volume": 1.4524, "close_time": 1697374799999}, {"open_time": 1697374800000, "open": 1553.07, "high": 1559.62, "low": 1549.27, "close": 1550.95, "volume": 6.4402, "close_time": 1697378399999}, {"open_time": 1697378400000, "open": 1551.49, "high": 1556.37, "low": 1551.49, "close": 1553.37, "volume": 3.5235, "close_time": 1697381999999}, {"open_time": 1697382000000, "open": 1552.26, "high": 1553.73, "low": 1552.26, "close": 1553.7, "volume": 0.9672, "close_time": 1697385599999}, {"open_time": 1697385600000, "open": 1553.7, "high": 1555.61, "low": 1550.96, "close": 1555.61, "volume": 2.6619, "close_time": 1697389199999}, {"open_time": 1697389200000, "open": 1555.61, "high": 1556.16, "low": 1554.48, "close": 1555.23, "volume": 2.0627, "close_time": 1697392799999}, {"open_time": 1697392800000, "open": 1557.99, "high": 1563.41, "low": 1555.97, "close": 1562.89, "volume": 30.0157, "close_time": 1697396399999}, {"open_time": 1697396400000, "open": 1563.63, "high": 1563.63, "low": 1557.21, "close": 1558.75, "volume": 10.2078, "close_time": 1697399999999}, {"open_time": 1697400000000, "open": 1558.91, "high": 1564.0, "low": 1558.0, "close": 1562.15, "volume": 7.6674, "close_time": 1697403599999}, {"open_time": 1697403600000, "open": 1561.52, "high": 1561.69, "low": 1556.07, "close": 1559.41, "volume": 8.3094, "close_time": 1697407199999}, {"open_time": 1697407200000, "open": 1559.05, "high": 1563.6, "low": 1552.75, "close": 1554.1, "volume": 14.5272, "close_time": 1697410799999}, {"open_time": 1697410800000, "open": 1553.12, "high": 1556.24, "low": 1552.7, "close": 1556.24, "volume": 3.9206, "close_time": 1697414399999}, {"open_time": 1697414400000, "open": 1557.16, "high": 1558.08, "low": 1554.65, "close": 1555.01, "volume": 2.6532, "close_time": 1697417999999}, {"open_time": 1697418000000, "open": 1556.09, "high": 1565.33, "low": 1555.13, "close": 1563.55, "volume": 30.3403, "close_time": 1697421599999}, {"open_time": 1697421600000, "open": 1562.05, "high": 1565.58, "low": 1561.66, "close": 1562.55, "volume": 3.4584, "close_time": 1697425199999}, {"open_time": 1697425200000, "open": 1561.02, "high": 1561.97, "low": 1560.44, "close": 1560.92, "volume": 3.5071, "close_time": 1697428799999}, {"open_time": 1697428800000, "open": 1562.56, "high": 1562.56, "low": 1560.28, "close": 1560.72, "volume": 10.1238, "close_time": 1697432399999}, {"open_time": 1697432400000, "open": 1561.9, "high": 1583.87, "low": 1561.9, "close": 1583.61, "volume": 60.3178, "close_time": 1697435999999}, {"open_time": 1697436000000, "open": 1581.84, "high": 1585.99, "low": 1577.15, "close": 1577.32, "volume": 32.4698, "close_time": 1697439599999}, {"open_time": 1697439600000, "open": 1577.96, "high": 1581.71, "low": 1577.96, "close": 1580.88, "volume": 3.5887, "close_time": 1697443199999}, {"open_time": 1697443200000, "open": 1579.66, "high": 1583.91, "low": 1579.66, "close": 1582.49, "volume": 0.9541, "close_time": 1697446799999}, {"open_time": 1697446800000, "open": 1580.91, "high": 1583.46, "low": 1575.72, "close": 1581.54, "volume": 21.7883, "close_time": 1697450399999}, {"open_time": 1697450400000, "open": 1583.51, "high": 1586.65, "low": 1581.08, "close": 1585.31, "volume": 1.4534, "close_time": 1697453999999}, {"open_time": 1697454000000, "open": 1585.3, "high": 1585.6, "low": 1580.29, "close": 1582.7, "volume": 2.7487, "close_time": 1697457599999}, {"open_time": 1697457600000, "open": 1583.19, "high": 1587.34, "low": 1582.0, "close": 1587.34, "volume": 1.4416, "close_time": 1697461199999}, {"open_time": 1697461200000, "open": 1587.33, "high": 1626.44, "low": 1583.24, "close": 1584.22, "volume": 216.6805, "close_time": 1697464799999}, {"open_time": 1697464800000, "open": 1584.21, "high": 1587.44, "low": 1573.99, "close": 1586.51, "volume": 88.6787, "close_time": 1697468399999}, {"open_time": 1697468400000, "open": 1586.59, "high": 1588.38, "low": 1577.33, "close": 1578.89, "volume": 41.9173, "close_time": 1697471999999}, {"open_time": 1697472000000, "open": 1578.2, "high": 1579.9, "low": 1576.15, "close": 1578.45, "volume": 36.1157, "close_time": 1697475599999}, {"open_time": 1697475600000, "open": 1579.38, "high": 1581.51, "low": 1574.73, "close": 1577.36, "volume": 8.2257, "close_time": 1697479199999}, {"open_time": 1697479200000, "open": 1578.32, "high": 1589.97, "low": 1578.18, "close": 1587.95, "volume": 78.6302, "close_time": 1697482799999}, {"open_time": 1697482800000, "open": 1589.49, "high": 1601.73, "low": 1586.79, "close": 1589.66, "volume": 57.7959, "close_time": 1697486399999}, {"open_time": 1697486400000, "open": 1589.52, "high": 1594.5, "low": 1587.72, "close": 1589.04, "volume": 68.3354, "close_time": 1697489999999}, {"open_time": 1697490000000, "open": 1589.08, "high": 1590.75, "low": 1579.6, "close": 1590.59, "volume": 30.7907, "close_time": 1697493599999}, {"open_time": 1697493600000, "open": 1589.17, "high": 1604.1, "low": 1589.17, "close": 1600.63, "volume": 18.9035, "close_time": 1697497199999}, {"open_time": 1697497200000, "open": 1603.56, "high": 1604.81, "low": 1599.99, "close": 1599.99, "volume": 24.6646, "close_time": 1697500799999}, {"open_time": 1697500800000, "open": 1599.99, "high": 1601.06, "low": 1592.01, "close": 1593.54, "volume": 22.7716, "close_time": 1697504399999}, {"open_time": 1697504400000, "open": 1593.6, "high": 1597.64, "low": 1592.57, "close": 1594.98, "volume": 15.041, "close_time": 1697507999999}, {"open_time": 1697508000000, "open": 1593.51, "high": 1595.11, "low": 1590.02, "close": 1593.54, "volume": 35.2499, "close_time": 1697511599999}, {"open_time": 1697511600000, "open": 1594.19, "high": 1595.19, "low": 1588.44, "close": 1588.44, "volume": 59.416, "close_time": 1697515199999}, {"open_time": 1697515200000, "open": 1588.34, "high": 1590.81, "low": 1584.18, "close": 1590.81, "volume": 7.1687, "close_time": 1697518799999}, {"open_time": 1697518800000, "open": 1588.38, "high": 1588.9, "low": 1586.99, "close": 1588.23, "volume": 0.6403, "close_time": 1697522399999}, {"open_time": 1697522400000, "open": 1588.23, "high": 1588.23, "low": 1584.39, "close": 1586.77, "volume": 19.9506, "close_time": 1697525999999}, {"open_time": 1697526000000, "open": 1586.71, "high": 1591.08, "low": 1583.46, "close": 1590.11, "volume": 18.4503, "close_time": 1697529599999}, {"open_time": 1697529600000, "open": 1590.52, "high": 1592.61, "low": 1586.18, "close": 1589.47, "volume": 18.3766, "close_time": 1697533199999}, {"open_time": 1697533200000, "open": 1589.7, "high": 1590.22, "low": 1588.02, "close": 1590.22, "volume": 0.3793, "close_time": 1697536799999}, {"open_time": 1697536800000, "open": 1591.53, "high": 1593.34, "low": 1584.21, "close": 1587.1, "volume": 12.231, "close_time": 1697540399999}, {"open_time": 1697540400000, "open": 1586.2, "high": 1587.01, "low": 1583.65, "close": 1586.24, "volume": 6.3831, "close_time": 1697543999999}, {"open_time": 1697544000000, "open": 1584.52, "high": 1584.52, "low": 1575.01, "close": 1575.17, "volume": 5.8893, "close_time": 1697547599999}, {"open_time": 1697547600000, "open": 1575.01, "high": 1578.96, "low": 1566.54, "close": 1573.26, "volume": 14.7089, "close_time": 1697551199999}, {"open_time": 1697551200000, "open": 1572.96, "high": 1578.33, "low": 1572.18, "close": 1574.61, "volume": 10.0578, "close_time": 1697554799999}, {"open_time": 1697554800000, "open": 1574.23, "high": 1578.5, "low": 1573.89, "close": 1576.51, "volume": 9.2155, "close_time": 1697558399999}, {"open_time": 1697558400000, "open": 1577.03, "high": 1579.38, "low": 1575.7, "close": 1576.87, "volume": 8.7708, "close_time": 1697561999999}, {"open_time": 1697562000000, "open": 1576.87, "high": 1576.87, "low": 1565.62, "close": 1569.98, "volume": 12.7451, "close_time": 1697565599999}, {"open_time": 1697565600000, "open": 1568.04, "high": 1569.93, "low": 1552.62, "close": 1555.23, "volume": 37.9643, "close_time": 1697569199999}, {"open_time": 1697569200000, "open": 1553.33, "high": 1564.54, "low": 1553.32, "close": 1564.54, "volume": 8.8154, "close_time": 1697572799999}, {"open_time": 1697572800000, "open": 1564.58, "high": 1565.34, "low": 1560.18, "close": 1560.18, "volume": 5.2437, "close_time": 1697576399999}, {"open_time": 1697576400000, "open": 1558.99, "high": 1566.12, "low": 1558.73, "close": 1561.59, "volume": 2.0001, "close_time": 1697579999999}, {"open_time": 1697580000000, "open": 1560.8, "high": 1564.4, "low": 1559.9, "close": 1563.2, "volume": 3.9199, "close_time": 1697583599999}, {"open_time": 1697583600000, "open": 1562.17, "high": 1566.39, "low": 1561.39, "close": 1565.94, "volume": 5.6961, "close_time": 1697587199999}, {"open_time": 1697587200000, "open": 1565.96, "high": 1568.09, "low": 1563.46, "close": 1565.26, "volume": 5.281, "close_time": 1697590799999}, {"open_time": 1697590800000, "open": 1565.94, "high": 1569.17, "low": 1565.58, "close": 1569.0, "volume": 3.7748, "close_time": 1697594399999}, {"open_time": 1697594400000, "open": 1568.88, "high": 1571.7, "low": 1566.29, "close": 1568.02, "volume": 6.2871, "close_time": 1697597999999}, {"open_time": 1697598000000, "open": 1568.39, "high": 1568.69, "low": 1564.0, "close": 1567.6, "volume": 7.6202, "close_time": 1697601599999}, {"open_time": 1697601600000, "open": 1567.01, "high": 1581.27, "low": 1567.01, "close": 1573.09, "volume": 12.5029, "close_time": 1697605199999}, {"open_time": 1697605200000, "open": 1574.65, "high": 1577.15, "low": 1570.86, "close": 1570.86, "volume": 3.6775, "close_time": 1697608799999}, {"open_time": 1697608800000, "open": 1573.06, "high": 1575.5, "low": 1571.39, "close": 1572.16, "volume": 32.1672, "close_time": 1697612399999}, {"open_time": 1697612400000, "open": 1569.66, "high": 1576.51, "low": 1567.92, "close": 1571.75, "volume": 0.8753, "close_time": 1697615999999}, {"open_time": 1697616000000, "open": 1573.29, "high": 1577.33, "low": 1571.87, "close": 1576.46, "volume": 0.4444, "close_time": 1697619599999}, {"open_time": 1697619600000, "open": 1578.0, "high": 1583.26, "low": 1569.7, "close": 1569.7, "volume": 2.617, "close_time": 1697623199999}, {"open_time": 1697623200000, "open": 1569.7, "high": 1583.22, "low": 1569.56, "close": 1580.32, "volume": 15.8461, "close_time": 1697626799999}, {"open_time": 1697626800000, "open": 1580.1, "high": 1584.84, "low": 1579.65, "close": 1580.04, "volume": 1.3249, "close_time": 1697630399999}, {"open_time": 1697630400000, "open": 1580.53, "high": 1580.53, "low": 1576.17, "close": 1577.9, "volume": 2.0966, "close_time": 1697633999999}, {"open_time": 1697634000000, "open": 1578.47, "high": 1579.68, "low": 1571.85, "close": 1572.08, "volume": 4.1342, "close_time": 1697637599999}, {"open_time": 1697637600000, "open": 1573.81, "high": 1577.25, "low": 1569.66, "close": 1571.3, "volume": 2.2916, "close_time": 1697641199999}, {"open_time": 1697641200000, "open": 1570.63, "high": 1573.16, "low": 1569.32, "close": 1569.4, "volume": 10.6423, "close_time": 1697644799999}, {"open_time": 1697644800000, "open": 1569.19, "high": 1574.57, "low": 1564.92, "close": 1572.2, "volume": 9.2377, "close_time": 1697648399999}, {"open_time": 1697648400000, "open": 1570.83, "high": 1573.61, "low": 1567.69, "close": 1570.88, "volume": 4.3232, "close_time": 1697651999999}, {"open_time": 1697652000000, "open": 1569.32, "high": 1572.75, "low": 1568.01, "close": 1569.27, "volume": 3.16, "close_time": 1697655599999}, {"open_time": 1697655600000, "open": 1568.11, "high": 1568.11, "low": 1563.22, "close": 1567.36, "volume": 1.5579, "close_time": 1697659199999}, {"open_time": 1697659200000, "open": 1563.23, "high": 1566.05, "low": 1560.28, "close": 1562.85, "volume": 4.4821, "close_time": 1697662799999}, {"open_time": 1697662800000, "open": 1561.18, "high": 1562.24, "low": 1556.54, "close": 1558.15, "volume": 5.5498, "close_time": 1697666399999}, {"open_time": 1697666400000, "open": 1559.63, "high": 1564.96, "low": 1559.34, "close": 1563.35, "volume": 4.8788, "close_time": 1697669999999}, {"open_time": 1697670000000, "open": 1564.79, "high": 1564.79, "low": 1560.24, "close": 1564.13, "volume": 23.0773, "close_time": 1697673599999}, {"open_time": 1697673600000, "open": 1561.96, "high": 1567.37, "low": 1561.66, "close": 1567.37, "volume": 9.5726, "close_time": 1697677199999}, {"open_time": 1697677200000, "open": 1565.4, "high": 1565.43, "low": 1544.28, "close": 1549.52, "volume": 14.9691, "close_time": 1697680799999}, {"open_time": 1697680800000, "open": 1548.39, "high": 1551.77, "low": 1545.58, "close": 1549.31, "volume": 2.3098, "close_time": 1697684399999}, {"open_time": 1697684400000, "open": 1548.11, "high": 1551.97, "low": 1547.52, "close": 1548.59, "volume": 7.7272, "close_time": 1697687999999}, {"open_time": 1697688000000, "open": 1549.01, "high": 1550.89, "low": 1546.32, "close": 1550.85, "volume": 3.6099, "close_time": 1697691599999}, {"open_time": 1697691600000, "open": 1550.96, "high": 1552.81, "low": 1549.67, "close": 1551.55, "volume": 16.6513, "close_time": 1697695199999}, {"open_time": 1697695200000, "open": 1552.8, "high": 1552.8, "low": 1551.03, "close": 1552.0, "volume": 1.787, "close_time": 1697698799999}, {"open_time": 1697698800000, "open": 1552.27, "high": 1552.97, "low": 1548.61, "close": 1552.97, "volume": 2.8666, "close_time": 1697702399999}, {"open_time": 1697702400000, "open": 1551.11, "high": 1551.11, "low": 1546.93, "close": 1548.76, "volume": 3.5176, "close_time": 1697705999999}, {"open_time": 1697706000000, "open": 1547.48, "high": 1550.58, "low": 1542.03, "close": 1548.04, "volume": 3.7162, "close_time": 1697709599999}, {"open_time": 1697709600000, "open": 1548.96, "high": 1554.22, "low": 1546.73, "close": 1553.1, "volume": 4.7953, "close_time": 1697713199999}, {"open_time": 1697713200000, "open": 1553.5, "high": 1554.67, "low": 1552.61, "close": 1553.93, "volume": 56.2207, "close_time": 1697716799999}, {"open_time": 1697716800000, "open": 1553.6, "high": 1555.91, "low": 1550.96, "close": 1552.59, "volume": 1.0406, "close_time": 1697720399999}, {"open_time": 1697720400000, "open": 1553.13, "high": 1558.98, "low": 1551.67, "close": 1553.45, "volume": 5.8573, "close_time": 1697723999999}, {"open_time": 1697724000000, "open": 1553.77, "high": 1562.47, "low": 1553.48, "close": 1558.88, "volume": 3.6939, "close_time": 1697727599999}, {"open_time": 1697727600000, "open": 1561.49, "high": 1564.9, "low": 1556.28, "close": 1560.54, "volume": 17.6989, "close_time": 1697731199999}, {"open_time": 1697731200000, "open": 1561.68, "high": 1573.41, "low": 1559.64, "close": 1564.49, "volume": 35.4882, "close_time": 1697734799999}, {"open_time": 1697734800000, "open": 1563.22, "high": 1566.49, "low": 1560.19, "close": 1561.7, "volume": 5.2945, "close_time": 1697738399999}, {"open_time": 1697738400000, "open": 1562.46, "high": 1566.03, "low": 1561.08, "close": 1563.97, "volume": 6.1312, "close_time": 1697741999999}, {"open_time": 1697742000000, "open": 1562.54, "high": 1569.65, "low": 1561.42, "close": 1568.11, "volume": 27.3512, "close_time": 1697745599999}, {"open_time": 1697745600000, "open": 1568.11, "high": 1572.27, "low": 1564.57, "close": 1564.57, "volume": 7.418, "close_time": 1697749199999}, {"open_time": 1697749200000, "open": 1567.99, "high": 1567.99, "low": 1563.59, "close": 1564.04, "volume": 3.2493, "close_time": 1697752799999}, {"open_time": 1697752800000, "open": 1564.54, "high": 1567.84, "low": 1564.13, "close": 1565.04, "volume": 15.9638, "close_time": 1697756399999}, {"open_time": 1697756400000, "open": 1563.83, "high": 1567.31, "low": 1563.82, "close": 1567.0, "volume": 5.0066, "close_time": 1697759999999}, {"open_time": 1697760000000, "open": 1566.18, "high": 1568.38, "low": 1563.31, "close": 1565.2, "volume": 28.0713, "close_time": 1697763599999}, {"open_time": 1697763600000, "open": 1563.32, "high": 1565.19, "low": 1562.27, "close": 1564.72, "volume": 7.414, "close_time": 1697767199999}, {"open_time": 1697767200000, "open": 1564.57, "high": 1587.68, "low": 1564.57, "close": 1587.63, "volume": 82.4851, "close_time": 1697770799999}, {"open_time": 1697770800000, "open": 1586.89, "high": 1595.59, "low": 1581.77, "close": 1586.27, "volume": 45.3025, "close_time": 1697774399999}, {"open_time": 1697774400000, "open": 1587.4, "high": 1587.4, "low": 1581.71, "close": 1583.24, "volume": 16.2026, "close_time": 1697777999999}, {"open_time": 1697778000000, "open": 1582.3, "high": 1584.01, "low": 1579.44, "close": 1581.76, "volume": 32.3572, "close_time": 1697781599999}, {"open_time": 1697781600000, "open": 1581.75, "high": 1584.07, "low": 1581.04, "close": 1582.4, "volume": 8.3248, "close_time": 1697785199999}, {"open_time": 1697785200000, "open": 1583.64, "high": 1588.58, "low": 1582.64, "close": 1582.64, "volume": 11.8387, "close_time": 1697788799999}, {"open_time": 1697788800000, "open": 1583.7, "high": 1616.45, "low": 1583.69, "close": 1610.47, "volume": 85.1313, "close_time": 1697792399999}, {"open_time": 1697792400000, "open": 1611.12, "high": 1615.0, "low": 1606.4, "close": 1613.43, "volume": 20.2416, "close_time": 1697795999999}, {"open_time": 1697796000000, "open": 1615.0, "high": 1621.55, "low": 1612.39, "close": 1616.67, "volume": 10.9367, "close_time": 1697799599999}, {"open_time": 1697799600000, "open": 1614.1, "high": 1616.44, "low": 1608.0, "close": 1608.0, "volume": 5.8156, "close_time": 1697803199999}, {"open_time": 1697803200000, "open": 1608.63, "high": 1610.64, "low": 1603.69, "close": 1608.31, "volume": 77.1226, "close_time": 1697806799999}, {"open_time": 1697806800000, "open": 1608.65, "high": 1609.86, "low": 1600.06, "close": 1607.73, "volume": 28.8351, "close_time": 1697810399999}, {"open_time": 1697810400000, "open": 1606.1, "high": 1610.0, "low": 1599.66, "close": 1605.61, "volume": 40.0179, "close_time": 1697813999999}, {"open_time": 1697814000000, "open": 1605.42, "high": 1609.58, "low": 1602.92, "close": 1603.58, "volume": 4.4784, "close_time": 1697817599999}, {"open_time": 1697817600000, "open": 1606.15, "high": 1609.57, "low": 1604.12, "close": 1604.12, "volume": 4.7989, "close_time": 1697821199999}, {"open_time": 1697821200000, "open": 1604.47, "high": 1609.84, "low": 1599.06, "close": 1608.31, "volume": 17.9741, "close_time": 1697824799999}, {"open_time": 1697824800000, "open": 1609.37, "high": 1610.0, "low": 1606.41, "close": 1608.72, "volume": 3.2393, "close_time": 1697828399999}, {"open_time": 1697828400000, "open": 1607.61, "high": 1609.27, "low": 1606.06, "close": 1606.86, "volume": 2.0498, "close_time": 1697831999999}, {"open_time": 1697832000000, "open": 1607.17, "high": 1609.95, "low": 1603.47, "close": 1603.47, "volume": 9.3524, "close_time": 1697835599999}, {"open_time": 1697835600000, "open": 1603.47, "high": 1609.14, "low": 1603.47, "close": 1606.91, "volume": 10.5689, "close_time": 1697839199999}, {"open_time": 1697839200000, "open": 1607.92, "high": 1610.0, "low": 1607.92, "close": 1608.77, "volume": 3.0822, "close_time": 1697842799999}, {"open_time": 1697842800000, "open": 1609.99, "high": 1610.0, "low": 1604.04, "close": 1604.05, "volume": 5.5537, "close_time": 1697846399999}, {"open_time": 1697846400000, "open": 1605.07, "high": 1606.51, "low": 1602.07, "close": 1604.07, "volume": 4.0499, "close_time": 1697849999999}, {"open_time": 1697850000000, "open": 1604.03, "high": 1605.05, "low": 1599.06, "close": 1599.06, "volume": 10.6057, "close_time": 1697853599999}, {"open_time": 1697853600000, "open": 1599.07, "high": 1600.07, "low": 1593.34, "close": 1596.01, "volume": 12.9875, "close_time": 1697857199999}, {"open_time": 1697857200000, "open": 1594.91, "high": 1598.79, "low": 1592.62, "close": 1597.56, "volume": 24.5196, "close_time": 1697860799999}, {"open_time": 1697860800000, "open": 1597.64, "high": 1600.54, "low": 1597.64, "close": 1598.57, "volume": 0.2748, "close_time": 1697864399999}, {"open_time": 1697864400000, "open": 1599.41, "high": 1599.61, "low": 1598.06, "close": 1599.49, "volume": 11.2331, "close_time": 1697867999999}, {"open_time": 1697868000000, "open": 1599.73, "high": 1604.94, "low": 1599.57, "close": 1602.05, "volume": 23.0833, "close_time": 1697871599999}, {"open_time": 1697871600000, "open": 1602.31, "high": 1606.51, "low": 1602.31, "close": 1606.34, "volume": 23.9439, "close_time": 1697875199999}, {"open_time": 1697875200000, "open": 1606.74, "high": 1608.76, "low": 1605.47, "close": 1608.52, "volume": 3.2042, "close_time": 1697878799999}, {"open_time": 1697878800000, "open": 1605.51, "high": 1608.39, "low": 1603.04, "close": 1606.67, "volume": 6.363, "close_time": 1697882399999}, {"open_time": 1697882400000, "open": 1606.51, "high": 1607.3, "low": 1604.3, "close": 1606.72, "volume": 21.5105, "close_time": 1697885999999}, {"open_time": 1697886000000, "open": 1606.71, "high": 1609.75, "low": 1606.08, "close": 1608.11, "volume": 8.3805, "close_time": 1697889599999}, {"open_time": 1697889600000, "open": 1608.79, "high": 1609.36, "low": 1605.26, "close": 1606.49, "volume": 9.7444, "close_time": 1697893199999}, {"open_time": 1697893200000, "open": 1605.37, "high": 1612.55, "low": 1603.29, "close": 1610.32, "volume": 24.4968, "close_time": 1697896799999}, {"open_time": 1697896800000, "open": 1612.16, "high": 1624.25, "low": 1610.65, "close": 1622.03, "volume": 66.1517, "close_time": 1697900399999}, {"open_time": 1697900400000, "open": 1624.42, "high": 1629.06, "low": 1614.73, "close": 1629.06, "volume": 58.7286, "close_time": 1697903999999}, {"open_time": 1697904000000, "open": 1628.91, "high": 1629.06, "low": 1620.73, "close": 1621.67, "volume": 29.0528, "close_time": 1697907599999}, {"open_time": 1697907600000, "open": 1621.67, "high": 1638.49, "low": 1621.67, "close": 1638.49, "volume": 41.5817, "close_time": 1697911199999}, {"open_time": 1697911200000, "open": 1638.85, "high": 1640.0, "low": 1628.77, "close": 1633.77, "volume": 18.3061, "close_time": 1697914799999}, {"open_time": 1697914800000, "open": 1634.24, "high": 1635.07, "low": 1627.69, "close": 1635.06, "volume": 10.5001, "close_time": 1697918399999}, {"open_time": 1697918400000, "open": 1635.06, "high": 1635.11, "low": 1626.77, "close": 1630.51, "volume": 10.9633, "close_time": 1697921999999}, {"open_time": 1697922000000, "open": 1627.99, "high": 1633.33, "low": 1627.84, "close": 1629.98, "volume": 11.5344, "close_time": 1697925599999}, {"open_time": 1697925600000, "open": 1627.87, "high": 1632.1, "low": 1627.51, "close": 1629.91, "volume": 5.4707, "close_time": 1697929199999}, {"open_time": 1697929200000, "open": 1630.86, "high": 1630.86, "low": 1626.25, "close": 1629.05, "volume": 9.2322, "close_time": 1697932799999}, {"open_time": 1697932800000, "open": 1630.51, "high": 1639.99, "low": 1630.51, "close": 1632.3, "volume": 3.6657, "close_time": 1697936399999}, {"open_time": 1697936400000, "open": 1632.76, "high": 1638.16, "low": 1625.49, "close": 1631.26, "volume": 18.4902, "close_time": 1697939999999}, {"open_time": 1697940000000, "open": 1629.88, "high": 1629.88, "low": 1624.15, "close": 1625.42, "volume": 7.8311, "close_time": 1697943599999}, {"open_time": 1697943600000, "open": 1624.41, "high": 1628.52, "low": 1624.41, "close": 1628.52, "volume": 7.233, "close_time": 1697947199999}, {"open_time": 1697947200000, "open": 1630.17, "high": 1634.93, "low": 1629.97, "close": 1631.89, "volume": 10.6762, "close_time": 1697950799999}, {"open_time": 1697950800000, "open": 1632.75, "high": 1640.0, "low": 1632.73, "close": 1640.0, "volume": 24.0799, "close_time": 1697954399999}, {"open_time": 1697954400000, "open": 1639.75, "high": 1645.84, "low": 1636.9, "close": 1642.66, "volume": 14.0486, "close_time": 1697957999999}, {"open_time": 1697958000000, "open": 1643.17, "high": 1643.17, "low": 1625.22, "close": 1629.94, "volume": 6.3193, "close_time": 1697961599999}, {"open_time": 1697961600000, "open": 1631.29, "high": 1633.18, "low": 1626.18, "close": 1627.27, "volume": 1.8192, "close_time": 1697965199999}, {"open_time": 1697965200000, "open": 1629.22, "high": 1633.78, "low": 1627.85, "close": 1631.27, "volume": 10.3092, "close_time": 1697968799999}, {"open_time": 1697968800000, "open": 1631.26, "high": 1633.55, "low": 1630.74, "close": 1632.55, "volume": 3.5441, "close_time": 1697972399999}, {"open_time": 1697972400000, "open": 1632.05, "high": 1632.05, "low": 1624.67, "close": 1628.33, "volume": 1.489, "close_time": 1697975999999}, {"open_time": 1697976000000, "open": 1628.33, "high": 1633.45, "low": 1628.33, "close": 1632.81, "volume": 1.0889, "close_time": 1697979599999}, {"open_time": 1697979600000, "open": 1632.15, "high": 1636.69, "low": 1631.74, "close": 1635.2, "volume": 3.6225, "close_time": 1697983199999}, {"open_time": 1697983200000, "open": 1635.44, "high": 1636.84, "low": 1625.48, "close": 1627.3, "volume": 6.7203, "close_time": 1697986799999}, {"open_time": 1697986800000, "open": 1629.32, "high": 1629.32, "low": 1621.49, "close": 1625.49, "volume": 5.3284, "close_time": 1697990399999}, {"open_time": 1697990400000, "open": 1626.04, "high": 1631.99, "low": 1626.04, "close": 1631.35, "volume": 2.5311, "close_time": 1697993999999}, {"open_time": 1697994000000, "open": 1629.88, "high": 1636.69, "low": 1629.88, "close": 1634.3, "volume": 3.0466, "close_time": 1697997599999}, {"open_time": 1697997600000, "open": 1636.15, "high": 1636.15, "low": 1632.85, "close": 1634.0, "volume": 4.6434, "close_time": 1698001199999}, {"open_time": 1698001200000, "open": 1634.0, "high": 1640.0, "low": 1633.6, "close": 1634.01, "volume": 9.0832, "close_time": 1698004799999}, {"open_time": 1698004800000, "open": 1635.39, "high": 1640.0, "low": 1635.39, "close": 1639.92, "volume": 6.4004, "close_time": 1698008399999}, {"open_time": 1698008400000, "open": 1638.79, "high": 1640.0, "low": 1635.07, "close": 1636.56, "volume": 10.9603, "close_time": 1698011999999}, {"open_time": 1698012000000, "open": 1635.07, "high": 1661.54, "low": 1633.22, "close": 1661.54, "volume": 57.3407, "close_time": 1698015599999}, {"open_time": 1698015600000, "open": 1660.71, "high": 1661.54, "low": 1654.03, "close": 1661.29, "volume": 35.0474, "close_time": 1698019199999}, {"open_time": 1698019200000, "open": 1661.51, "high": 1670.0, "low": 1654.31, "close": 1669.6, "volume": 40.37, "close_time": 1698022799999}, {"open_time": 1698022800000, "open": 1669.6, "high": 1679.74, "low": 1668.45, "close": 1673.05, "volume": 52.3271, "close_time": 1698026399999}, {"open_time": 1698026400000, "open": 1673.44, "high": 1678.61, "low": 1671.4, "close": 1678.61, "volume": 36.8326, "close_time": 1698029999999}, {"open_time": 1698030000000, "open": 1678.55, "high": 1694.55, "low": 1675.93, "close": 1691.07, "volume": 25.6563, "close_time": 1698033599999}, {"open_time": 1698033600000, "open": 1692.32, "high": 1695.45, "low": 1688.21, "close": 1693.54, "volume": 14.5992, "close_time": 1698037199999}, {"open_time": 1698037200000, "open": 1692.24, "high": 1699.16, "low": 1688.38, "close": 1692.62, "volume": 10.3839, "close_time": 1698040799999}, {"open_time": 1698040800000, "open": 1693.71, "high": 1696.12, "low": 1682.95, "close": 1683.02, "volume": 25.2881, "close_time": 1698044399999}, {"open_time": 1698044400000, "open": 1682.5, "high": 1685.97, "low": 1671.4, "close": 1675.98, "volume": 32.4063, "close_time": 1698047999999}, {"open_time": 1698048000000, "open": 1675.98, "high": 1684.21, "low": 1675.98, "close": 1682.49, "volume": 8.6948, "close_time": 1698051599999}, {"open_time": 1698051600000, "open": 1677.93, "high": 1677.93, "low": 1662.11, "close": 1669.49, "volume": 27.7874, "close_time": 1698055199999}, {"open_time": 1698055200000, "open": 1671.04, "high": 1674.56, "low": 1669.76, "close": 1674.56, "volume": 0.4443, "close_time": 1698058799999}, {"open_time": 1698058800000, "open": 1672.19, "high": 1680.45, "low": 1672.18, "close": 1676.59, "volume": 9.8541, "close_time": 1698062399999}, {"open_time": 1698062400000, "open": 1676.32, "high": 1679.06, "low": 1674.44, "close": 1675.8, "volume": 8.0246, "close_time": 1698065999999}, {"open_time": 1698066000000, "open": 1677.16, "high": 1677.17, "low": 1663.36, "close": 1669.8, "volume": 10.0401, "close_time": 1698069599999}, {"open_time": 1698069600000, "open": 1670.08, "high": 1681.83, "low": 1670.08, "close": 1679.43, "volume": 18.854, "close_time": 1698073199999}, {"open_time": 1698073200000, "open": 1677.6, "high": 1682.0, "low": 1674.47, "close": 1674.47, "volume": 6.983, "close_time": 1698076799999}, {"open_time": 1698076800000, "open": 1676.65, "high": 1685.64, "low": 1671.59, "close": 1685.63, "volume": 35.6441, "close_time": 1698080399999}, {"open_time": 1698080400000, "open": 1685.63, "high": 1689.15, "low": 1677.1, "close": 1686.58, "volume": 67.0779, "close_time": 1698083999999}, {"open_time": 1698084000000, "open": 1685.84, "high": 1701.56, "low": 1681.96, "close": 1699.16, "volume": 78.7601, "close_time": 1698087599999}, {"open_time": 1698087600000, "open": 1701.31, "high": 1711.6, "low": 1694.63, "close": 1710.14, "volume": 138.4797, "close_time": 1698091199999}, {"open_time": 1698091200000, "open": 1708.23, "high": 1721.93, "low": 1707.45, "close": 1714.0, "volume": 126.5869, "close_time": 1698094799999}, {"open_time": 1698094800000, "open": 1714.01, "high": 1724.56, "low": 1705.58, "close": 1720.2, "volume": 40.6952, "close_time": 1698098399999}, {"open_time": 1698098400000, "open": 1719.69, "high": 1775.67, "low": 1717.25, "close": 1775.67, "volume": 225.0227, "close_time": 1698101999999}, {"open_time": 1698102000000, "open": 1775.8, "high": 1784.94, "low": 1750.36, "close": 1761.61, "volume": 151.6936, "close_time": 1698105599999}, {"open_time": 1698105600000, "open": 1762.83, "high": 1785.39, "low": 1758.9, "close": 1778.36, "volume": 101.0113, "close_time": 1698109199999}, {"open_time": 1698109200000, "open": 1778.36, "high": 1785.94, "low": 1770.36, "close": 1779.28, "volume": 86.2197, "close_time": 1698112799999}, {"open_time": 1698112800000, "open": 1780.17, "high": 1849.51, "low": 1780.17, "close": 1837.99, "volume": 197.8703, "close_time": 1698116399999}, {"open_time": 1698116400000, "open": 1835.94, "high": 1838.2, "low": 1809.59, "close": 1809.59, "volume": 115.0079, "close_time": 1698119999999}, {"open_time": 1698120000000, "open": 1810.03, "high": 1820.87, "low": 1810.03, "close": 1820.87, "volume": 71.6614, "close_time": 1698123599999}, {"open_time": 1698123600000, "open": 1820.55, "high": 1837.1, "low": 1806.41, "close": 1811.94, "volume": 113.6164, "close_time": 1698127199999}, {"open_time": 1698127200000, "open": 1814.42, "high": 1817.82, "low": 1805.89, "close": 1811.27, "volume": 11.6862, "close_time": 1698130799999}, {"open_time": 1698130800000, "open": 1813.36, "high": 1814.42, "low": 1801.22, "close": 1810.83, "volume": 19.5916, "close_time": 1698134399999}, {"open_time": 1698134400000, "open": 1809.33, "high": 1818.54, "low": 1808.45, "close": 1818.19, "volume": 4.4129, "close_time": 1698137999999}, {"open_time": 1698138000000, "open": 1817.83, "high": 1836.77, "low": 1817.83, "close": 1824.04, "volume": 19.0191, "close_time": 1698141599999}, {"open_time": 1698141600000, "open": 1827.58, "high": 1830.75, "low": 1823.17, "close": 1826.34, "volume": 30.9635, "close_time": 1698145199999}, {"open_time": 1698145200000, "open": 1827.88, "high": 1845.0, "low": 1825.89, "close": 1845.0, "volume": 51.7963, "close_time": 1698148799999}, {"open_time": 1698148800000, "open": 1844.06, "high": 1850.0, "low": 1837.51, "close": 1840.4, "volume": 58.2688, "close_time": 1698152399999}, {"open_time": 1698152400000, "open": 1839.75, "high": 1840.4, "low": 1816.69, "close": 1828.49, "volume": 43.4254, "close_time": 1698155999999}, {"open_time": 1698156000000, "open": 1828.31, "high": 1828.31, "low": 1809.07, "close": 1821.85, "volume": 49.9244, "close_time": 1698159599999}, {"open_time": 1698159600000, "open": 1821.85, "high": 1827.18, "low": 1764.65, "close": 1778.4, "volume": 80.3421, "close_time": 1698163199999}, {"open_time": 1698163200000, "open": 1778.66, "high": 1800.0, "low": 1768.02, "close": 1781.87, "volume": 41.6879, "close_time": 1698166799999}, {"open_time": 1698166800000, "open": 1783.47, "high": 1787.66, "low": 1776.59, "close": 1777.6, "volume": 16.5846, "close_time": 1698170399999}, {"open_time": 1698170400000, "open": 1776.37, "high": 1777.93, "low": 1757.31, "close": 1777.92, "volume": 86.0221, "close_time": 1698173999999}, {"open_time": 1698174000000, "open": 1778.17, "high": 1781.53, "low": 1771.73, "close": 1776.15, "volume": 7.308, "close_time": 1698177599999}, {"open_time": 1698177600000, "open": 1777.5, "high": 1783.54, "low": 1769.81, "close": 1771.64, "volume": 34.0124, "close_time": 1698181199999}, {"open_time": 1698181200000, "open": 1769.82, "high": 1788.47, "low": 1764.77, "close": 1788.47, "volume": 44.1102, "close_time": 1698184799999}, {"open_time": 1698184800000, "open": 1786.08, "high": 1790.46, "low": 1780.1, "close": 1788.83, "volume": 9.706, "close_time": 1698188399999}, {"open_time": 1698188400000, "open": 1789.04, "high": 1793.74, "low": 1780.4, "close": 1785.54, "volume": 25.7237, "close_time": 1698191999999}, {"open_time": 1698192000000, "open": 1783.88, "high": 1793.91, "low": 1777.74, "close": 1793.16, "volume": 27.7147, "close_time": 1698195599999}, {"open_time": 1698195600000, "open": 1790.49, "high": 1804.56, "low": 1790.48, "close": 1802.0, "volume": 29.9807, "close_time": 1698199199999}, {"open_time": 1698199200000, "open": 1799.35, "high": 1799.35, "low": 1787.95, "close": 1793.53, "volume": 17.1028, "close_time": 1698202799999}, {"open_time": 1698202800000, "open": 1793.49, "high": 1793.49, "low": 1784.0, "close": 1785.81, "volume": 26.2754, "close_time": 1698206399999}, {"open_time": 1698206400000, "open": 1786.15, "high": 1793.25, "low": 1786.15, "close": 1793.25, "volume": 7.8697, "close_time": 1698209999999}, {"open_time": 1698210000000, "open": 1793.51, "high": 1794.09, "low": 1778.77, "close": 1780.22, "volume": 23.6781, "close_time": 1698213599999}, {"open_time": 1698213600000, "open": 1781.97, "high": 1788.17, "low": 1781.97, "close": 1787.73, "volume": 9.6556, "close_time": 1698217199999}, {"open_time": 1698217200000, "open": 1787.58, "high": 1788.15, "low": 1761.48, "close": 1766.85, "volume": 14.0178, "close_time": 1698220799999}, {"open_time": 1698220800000, "open": 1768.98, "high": 1773.66, "low": 1760.01, "close": 1771.65, "volume": 3.7703, "close_time": 1698224399999}, {"open_time": 1698224400000, "open": 1774.78, "high": 1785.77, "low": 1772.34, "close": 1778.48, "volume": 10.5852, "close_time": 1698227999999}, {"open_time": 1698228000000, "open": 1777.91, "high": 1782.12, "low": 1775.86, "close": 1782.11, "volume": 12.2835, "close_time": 1698231599999}, {"open_time": 1698231600000, "open": 1780.23, "high": 1791.36, "low": 1780.0, "close": 1783.0, "volume": 46.1932, "close_time": 1698235199999}, {"open_time": 1698235200000, "open": 1783.0, "high": 1789.58, "low": 1783.0, "close": 1785.0, "volume": 52.914, "close_time": 1698238799999}, {"open_time": 1698238800000, "open": 1785.0, "high": 1793.95, "low": 1780.0, "close": 1792.0, "volume": 54.3001, "close_time": 1698242399999}, {"open_time": 1698242400000, "open": 1792.0, "high": 1804.99, "low": 1786.66, "close": 1804.99, "volume": 69.0442, "close_time": 1698245999999}, {"open_time": 1698246000000, "open": 1804.99, "high": 1807.76, "low": 1794.16, "close": 1804.97, "volume": 61.6591, "close_time": 1698249599999}, {"open_time": 1698249600000, "open": 1804.97, "high": 1807.76, "low": 1782.55, "close": 1782.85, "volume": 63.1287, "close_time": 1698253199999}, {"open_time": 1698253200000, "open": 1782.86, "high": 1789.41, "low": 1779.9, "close": 1782.0, "volume": 27.7134, "close_time": 1698256799999}, {"open_time": 1698256800000, "open": 1782.0, "high": 1787.0, "low": 1777.87, "close": 1787.0, "volume": 51.0584, "close_time": 1698260399999}, {"open_time": 1698260400000, "open": 1787.0, "high": 1788.99, "low": 1783.09, "close": 1787.99, "volume": 24.5776, "close_time": 1698263999999}, {"open_time": 1698264000000, "open": 1787.74, "high": 1789.0, "low": 1782.93, "close": 1787.04, "volume": 18.1808, "close_time": 1698267599999}, {"open_time": 1698267600000, "open": 1786.71, "high": 1790.8, "low": 1782.71, "close": 1786.62, "volume": 17.9496, "close_time": 1698271199999}, {"open_time": 1698271200000, "open": 1789.21, "high": 1794.67, "low": 1787.24, "close": 1790.73, "volume": 37.2094, "close_time": 1698274799999}, {"open_time": 1698274800000, "open": 1792.94, "high": 1792.94, "low": 1776.13, "close": 1786.58, "volume": 7.7759, "close_time": 1698278399999}, {"open_time": 1698278400000, "open": 1786.0, "high": 1793.0, "low": 1780.1, "close": 1790.0, "volume": 51.7986, "close_time": 1698281999999}, {"open_time": 1698282000000, "open": 1789.99, "high": 1793.0, "low": 1785.5, "close": 1789.99, "volume": 16.4377, "close_time": 1698285599999}, {"open_time": 1698285600000, "open": 1789.99, "high": 1795.81, "low": 1789.06, "close": 1794.94, "volume": 25.6999, "close_time": 1698289199999}, {"open_time": 1698289200000, "open": 1794.99, "high": 1816.0, "low": 1794.42, "close": 1815.0, "volume": 65.1727, "close_time": 1698292799999}, {"open_time": 1698292800000, "open": 1815.0, "high": 1816.1, "low": 1805.16, "close": 1807.67, "volume": 4.0543, "close_time": 1698296399999}, {"open_time": 1698296400000, "open": 1806.64, "high": 1806.65, "low": 1797.75, "close": 1798.97, "volume": 3.1357, "close_time": 1698299999999}, {"open_time": 1698300000000, "open": 1797.76, "high": 1812.38, "low": 1790.62, "close": 1809.65, "volume": 3.9504, "close_time": 1698303599999}, {"open_time": 1698303600000, "open": 1812.34, "high": 1852.51, "low": 1808.14, "close": 1845.25, "volume": 86.0719, "close_time": 1698307199999}, {"open_time": 1698307200000, "open": 1847.21, "high": 1860.0, "low": 1831.78, "close": 1844.82, "volume": 26.5188, "close_time": 1698310799999}, {"open_time": 1698310800000, "open": 1843.89, "high": 1852.56, "low": 1835.82, "close": 1841.0, "volume": 7.3216, "close_time": 1698314399999}, {"open_time": 1698314400000, "open": 1838.75, "high": 1841.71, "low": 1821.16, "close": 1829.34, "volume": 15.4032, "close_time": 1698317999999}, {"open_time": 1698318000000, "open": 1831.96, "high": 1833.02, "low": 1804.65, "close": 1810.96, "volume": 24.3679, "close_time": 1698321599999}, {"open_time": 1698321600000, "open": 1811.2, "high": 1823.27, "low": 1811.2, "close": 1822.06, "volume": 11.4142, "close_time": 1698325199999}, {"open_time": 1698325200000, "open": 1823.11, "high": 1824.02, "low": 1806.86, "close": 1808.08, "volume": 5.1327, "close_time": 1698328799999}, {"open_time": 1698328800000, "open": 1806.87, "high": 1813.21, "low": 1770.94, "close": 1788.67, "volume": 71.0238, "close_time": 1698332399999}, {"open_time": 1698332400000, "open": 1786.55, "high": 1791.75, "low": 1768.0, "close": 1778.51, "volume": 25.6948, "close_time": 1698335999999}, {"open_time": 1698336000000, "open": 1776.43, "high": 1781.07, "low": 1764.31, "close": 1765.57, "volume": 57.7746, "close_time": 1698339599999}, {"open_time": 1698339600000, "open": 1764.32, "high": 1780.32, "low": 1764.32, "close": 1780.0, "volume": 82.7383, "close_time": 1698343199999}, {"open_time": 1698343200000, "open": 1780.31, "high": 1786.29, "low": 1780.18, "close": 1783.08, "volume": 11.7738, "close_time": 1698346799999}, {"open_time": 1698346800000, "open": 1783.04, "high": 1793.43, "low": 1781.04, "close": 1791.51, "volume": 15.9993, "close_time": 1698350399999}, {"open_time": 1698350400000, "open": 1791.45, "high": 1799.45, "low": 1791.45, "close": 1798.74, "volume": 5.7054, "close_time": 1698353999999}, {"open_time": 1698354000000, "open": 1796.71, "high": 1800.0, "low": 1795.33, "close": 1799.26, "volume": 20.3188, "close_time": 1698357599999}, {"open_time": 1698357600000, "open": 1799.02, "high": 1807.52, "low": 1799.02, "close": 1805.58, "volume": 68.7453, "close_time": 1698361199999}, {"open_time": 1698361200000, "open": 1804.25, "high": 1808.0, "low": 1800.44, "close": 1800.44, "volume": 5.1658, "close_time": 1698364799999}, {"open_time": 1698364800000, "open": 1802.0, "high": 1802.96, "low": 1792.07, "close": 1797.06, "volume": 24.8132, "close_time": 1698368399999}, {"open_time": 1698368400000, "open": 1792.08, "high": 1794.47, "low": 1777.0, "close": 1777.29, "volume": 26.5096, "close_time": 1698371999999}, {"open_time": 1698372000000, "open": 1777.0, "high": 1791.7, "low": 1773.49, "close": 1787.22, "volume": 19.8618, "close_time": 1698375599999}, {"open_time": 1698375600000, "open": 1787.22, "high": 1790.8, "low": 1784.88, "close": 1790.4, "volume": 6.1901, "close_time": 1698379199999}, {"open_time": 1698379200000, "open": 1789.66, "high": 1793.0, "low": 1784.2, "close": 1791.85, "volume": 5.1497, "close_time": 1698382799999}, {"open_time": 1698382800000, "open": 1792.99, "high": 1793.0, "low": 1785.44, "close": 1789.81, "volume": 23.5463, "close_time": 1698386399999}, {"open_time": 1698386400000, "open": 1790.73, "high": 1794.11, "low": 1789.92, "close": 1793.56, "volume": 37.3215, "close_time": 1698389999999}, {"open_time": 1698390000000, "open": 1793.56, "high": 1793.97, "low": 1776.57, "close": 1776.57, "volume": 7.159, "close_time": 1698393599999}, {"open_time": 1698393600000, "open": 1776.56, "high": 1784.36, "low": 1776.55, "close": 1784.36, "volume": 6.5296, "close_time": 1698397199999}, {"open_time": 1698397200000, "open": 1783.75, "high": 1790.05, "low": 1783.75, "close": 1786.89, "volume": 6.9209, "close_time": 1698400799999}, {"open_time": 1698400800000, "open": 1789.59, "high": 1789.59, "low": 1782.8, "close": 1782.8, "volume": 0.175, "close_time": 1698404399999}, {"open_time": 1698404400000, "open": 1783.11, "high": 1783.11, "low": 1775.85, "close": 1781.82, "volume": 3.8284, "close_time": 1698407999999}, {"open_time": 1698408000000, "open": 1781.82, "high": 1796.04, "low": 1780.1, "close": 1791.1, "volume": 3.2719, "close_time": 1698411599999}, {"open_time": 1698411600000, "open": 1789.14, "high": 1794.2, "low": 1789.14, "close": 1791.79, "volume": 2.2957, "close_time": 1698415199999}, {"open_time": 1698415200000, "open": 1790.5, "high": 1790.5, "low": 1771.0, "close": 1772.95, "volume": 15.7836, "close_time": 1698418799999}, {"open_time": 1698418800000, "open": 1774.75, "high": 1786.56, "low": 1772.15, "close": 1780.47, "volume": 13.8486, "close_time": 1698422399999}, {"open_time": 1698422400000, "open": 1781.15, "high": 1783.56, "low": 1770.01, "close": 1770.01, "volume": 6.8567, "close_time": 1698425999999}, {"open_time": 1698426000000, "open": 1770.01, "high": 1771.71, "low": 1747.89, "close": 1760.0, "volume": 64.153, "close_time": 1698429599999}, {"open_time": 1698429600000, "open": 1761.71, "high": 1770.9, "low": 1750.29, "close": 1766.08, "volume": 17.5434, "close_time": 1698433199999}, {"open_time": 1698433200000, "open": 1766.04, "high": 1774.25, "low": 1766.04, "close": 1773.21, "volume": 6.5138, "close_time": 1698436799999}, {"open_time": 1698436800000, "open": 1774.78, "high": 1781.53, "low": 1773.92, "close": 1779.82, "volume": 4.8234, "close_time": 1698440399999}, {"open_time": 1698440400000, "open": 1781.32, "high": 1782.63, "low": 1778.1, "close": 1779.19, "volume": 1.3132, "close_time": 1698443999999}, {"open_time": 1698444000000, "open": 1779.37, "high": 1781.08, "low": 1775.69, "close": 1776.8, "volume": 1.9066, "close_time": 1698447599999}, {"open_time": 1698447600000, "open": 1776.8, "high": 1783.3, "low": 1776.8, "close": 1778.03, "volume": 12.6007, "close_time": 1698451199999}, {"open_time": 1698451200000, "open": 1778.03, "high": 1783.3, "low": 1778.0, "close": 1780.42, "volume": 7.6717, "close_time": 1698454799999}, {"open_time": 1698454800000, "open": 1779.7, "high": 1781.54, "low": 1777.85, "close": 1781.43, "volume": 3.3163, "close_time": 1698458399999}, {"open_time": 1698458400000, "open": 1779.53, "high": 1788.76, "low": 1778.61, "close": 1786.0, "volume": 16.6931, "close_time": 1698461999999}, {"open_time": 1698462000000, "open": 1788.28, "high": 1789.17, "low": 1786.0, "close": 1786.74, "volume": 7.1943, "close_time": 1698465599999}, {"open_time": 1698465600000, "open": 1788.77, "high": 1790.16, "low": 1787.35, "close": 1788.05, "volume": 0.8745, "close_time": 1698469199999}, {"open_time": 1698469200000, "open": 1788.97, "high": 1791.36, "low": 1786.74, "close": 1786.74, "volume": 2.435, "close_time": 1698472799999}, {"open_time": 1698472800000, "open": 1788.52, "high": 1789.02, "low": 1785.85, "close": 1785.86, "volume": 0.9165, "close_time": 1698476399999}, {"open_time": 1698476400000, "open": 1786.19, "high": 1788.26, "low": 1785.6, "close": 1787.85, "volume": 0.2483, "close_time": 1698479999999}, {"open_time": 1698480000000, "open": 1786.89, "high": 1791.17, "low": 1786.89, "close": 1789.88, "volume": 1.587, "close_time": 1698483599999}, {"open_time": 1698483600000, "open": 1789.12, "high": 1791.15, "low": 1785.73, "close": 1791.15, "volume": 1.445, "close_time": 1698487199999}, {"open_time": 1698487200000, "open": 1789.79, "high": 1791.15, "low": 1788.53, "close": 1789.39, "volume": 1.0759, "close_time": 1698490799999}, {"open_time": 1698490800000, "open": 1791.2, "high": 1799.79, "low": 1787.09, "close": 1787.1, "volume": 5.2837, "close_time": 1698494399999}, {"open_time": 1698494400000, "open": 1787.28, "high": 1787.28, "low": 1775.96, "close": 1781.05, "volume": 6.8321, "close_time": 1698497999999}, {"open_time": 1698498000000, "open": 1779.5, "high": 1787.66, "low": 1779.5, "close": 1787.66, "volume": 2.6338, "close_time": 1698501599999}, {"open_time": 1698501600000, "open": 1787.18, "high": 1791.31, "low": 1785.29, "close": 1785.44, "volume": 4.8593, "close_time": 1698505199999}, {"open_time": 1698505200000, "open": 1786.32, "high": 1791.09, "low": 1786.31, "close": 1789.51, "volume": 10.2919, "close_time": 1698508799999}, {"open_time": 1698508800000, "open": 1789.25, "high": 1789.25, "low": 1785.44, "close": 1786.53, "volume": 4.0919, "close_time": 1698512399999}, {"open_time": 1698512400000, "open": 1786.72, "high": 1786.72, "low": 1783.84, "close": 1785.81, "volume": 11.6728, "close_time": 1698515999999}, {"open_time": 1698516000000, "open": 1783.85, "high": 1784.66, "low": 1781.59, "close": 1782.93, "volume": 5.1182, "close_time": 1698519599999}, {"open_time": 1698519600000, "open": 1784.34, "high": 1784.34, "low": 1777.74, "close": 1777.74, "volume": 4.9548, "close_time": 1698523199999}, {"open_time": 1698523200000, "open": 1777.33, "high": 1780.14, "low": 1776.84, "close": 1779.96, "volume": 8.5166, "close_time": 1698526799999}, {"open_time": 1698526800000, "open": 1779.71, "high": 1783.64, "low": 1779.47, "close": 1783.2, "volume": 1.424, "close_time": 1698530399999}, {"open_time": 1698530400000, "open": 1783.2, "high": 1783.24, "low": 1770.81, "close": 1778.47, "volume": 19.0194, "close_time": 1698533999999}, {"open_time": 1698534000000, "open": 1776.95, "high": 1777.23, "low": 1773.0, "close": 1777.08, "volume": 10.605, "close_time": 1698537599999}, {"open_time": 1698537600000, "open": 1773.9, "high": 1781.84, "low": 1773.9, "close": 1777.13, "volume": 12.9497, "close_time": 1698541199999}, {"open_time": 1698541200000, "open": 1778.49, "high": 1778.49, "low": 1763.22, "close": 1773.34, "volume": 10.0686, "close_time": 1698544799999}, {"open_time": 1698544800000, "open": 1773.23, "high": 1776.69, "low": 1771.98, "close": 1776.63, "volume": 5.4523, "close_time": 1698548399999}, {"open_time": 1698548400000, "open": 1777.33, "high": 1777.44, "low": 1774.11, "close": 1774.12, "volume": 3.6122, "close_time": 1698551999999}, {"open_time": 1698552000000, "open": 1774.13, "high": 1778.35, "low": 1772.7, "close": 1777.34, "volume": 1.2001, "close_time": 1698555599999}, {"open_time": 1698555600000, "open": 1777.34, "high": 1777.34, "low": 1774.97, "close": 1776.93, "volume": 0.1335, "close_time": 1698559199999}, {"open_time": 1698559200000, "open": 1778.34, "high": 1782.08, "low": 1778.1, "close": 1779.44, "volume": 1.6983, "close_time": 1698562799999}, {"open_time": 1698562800000, "open": 1781.26, "high": 1783.3, "low": 1780.38, "close": 1783.3, "volume": 0.2361, "close_time": 1698566399999}, {"open_time": 1698566400000, "open": 1783.27, "high": 1785.98, "low": 1782.58, "close": 1785.4, "volume": 16.5323, "close_time": 1698569999999}, {"open_time": 1698570000000, "open": 1785.72, "high": 1788.4, "low": 1785.08, "close": 1786.92, "volume": 3.6808, "close_time": 1698573599999}, {"open_time": 1698573600000, "open": 1787.07, "high": 1788.14, "low": 1783.24, "close": 1783.24, "volume": 24.8721, "close_time": 1698577199999}, {"open_time": 1698577200000, "open": 1782.99, "high": 1790.43, "low": 1782.99, "close": 1787.95, "volume": 1.2356, "close_time": 1698580799999}, {"open_time": 1698580800000, "open": 1787.95, "high": 1795.05, "low": 1787.95, "close": 1795.05, "volume": 5.93, "close_time": 1698584399999}, {"open_time": 1698584400000, "open": 1795.05, "high": 1798.24, "low": 1791.05, "close": 1793.04, "volume": 5.4748, "close_time": 1698587999999}, {"open_time": 1698588000000, "open": 1793.04, "high": 1798.27, "low": 1788.51, "close": 1794.66, "volume": 10.4829, "close_time": 1698591599999}, {"open_time": 1698591600000, "open": 1794.78, "high": 1796.78, "low": 1791.08, "close": 1792.9, "volume": 5.4812, "close_time": 1698595199999}, {"open_time": 1698595200000, "open": 1791.21, "high": 1793.03, "low": 1786.59, "close": 1788.15, "volume": 3.2878, "close_time": 1698598799999}, {"open_time": 1698598800000, "open": 1789.19, "high": 1805.39, "low": 1787.87, "close": 1796.25, "volume": 19.2381, "close_time": 1698602399999}, {"open_time": 1698602400000, "open": 1795.35, "high": 1802.59, "low": 1795.0, "close": 1797.09, "volume": 33.2189, "close_time": 1698605999999}, {"open_time": 1698606000000, "open": 1795.09, "high": 1795.09, "low": 1789.37, "close": 1792.99, "volume": 5.1372, "close_time": 1698609599999}, {"open_time": 1698609600000, "open": 1793.0, "high": 1799.71, "low": 1793.0, "close": 1799.71, "volume": 16.4561, "close_time": 1698613199999}, {"open_time": 1698613200000, "open": 1797.36, "high": 1802.72, "low": 1792.33, "close": 1794.76, "volume": 19.5831, "close_time": 1698616799999}, {"open_time": 1698616800000, "open": 1797.72, "high": 1810.65, "low": 1797.72, "close": 1804.82, "volume": 9.6233, "close_time": 1698620399999}, {"open_time": 1698620400000, "open": 1806.71, "high": 1806.71, "low": 1793.11, "close": 1795.82, "volume": 4.5521, "close_time": 1698623999999}, {"open_time": 1698624000000, "open": 1797.2, "high": 1797.41, "low": 1790.62, "close": 1792.88, "volume": 4.3352, "close_time": 1698627599999}, {"open_time": 1698627600000, "open": 1793.07, "high": 1798.19, "low": 1792.11, "close": 1792.11, "volume": 11.7949, "close_time": 1698631199999}, {"open_time": 1698631200000, "open": 1790.8, "high": 1793.2, "low": 1779.77, "close": 1785.25, "volume": 23.7156, "close_time": 1698634799999}, {"open_time": 1698634800000, "open": 1785.25, "high": 1785.25, "low": 1779.64, "close": 1783.81, "volume": 15.0647, "close_time": 1698638399999}, {"open_time": 1698638400000, "open": 1783.3, "high": 1787.6, "low": 1782.19, "close": 1787.47, "volume": 5.417, "close_time": 1698641999999}, {"open_time": 1698642000000, "open": 1787.33, "high": 1787.33, "low": 1781.37, "close": 1781.41, "volume": 3.1255, "close_time": 1698645599999}, {"open_time": 1698645600000, "open": 1781.45, "high": 1787.51, "low": 1779.07, "close": 1786.86, "volume": 1.1921, "close_time": 1698649199999}, {"open_time": 1698649200000, "open": 1786.31, "high": 1790.8, "low": 1783.23, "close": 1788.44, "volume": 1.5453, "close_time": 1698652799999}, {"open_time": 1698652800000, "open": 1787.87, "high": 1822.0, "low": 1787.87, "close": 1818.76, "volume": 30.0846, "close_time": 1698656399999}, {"open_time": 1698656400000, "open": 1818.79, "high": 1825.0, "low": 1816.8, "close": 1817.82, "volume": 103.4684, "close_time": 1698659999999}, {"open_time": 1698660000000, "open": 1818.54, "high": 1820.03, "low": 1808.3, "close": 1813.78, "volume": 39.8191, "close_time": 1698663599999}, {"open_time": 1698663600000, "open": 1814.0, "high": 1816.87, "low": 1809.01, "close": 1816.87, "volume": 11.763, "close_time": 1698667199999}, {"open_time": 1698667200000, "open": 1816.31, "high": 1822.26, "low": 1807.24, "close": 1808.17, "volume": 11.048, "close_time": 1698670799999}, {"open_time": 1698670800000, "open": 1808.01, "high": 1821.06, "low": 1806.4, "close": 1818.83, "volume": 7.7809, "close_time": 1698674399999}, {"open_time": 1698674400000, "open": 1821.7, "high": 1829.7, "low": 1812.31, "close": 1819.0, "volume": 25.0861, "close_time": 1698677999999}, {"open_time": 1698678000000, "open": 1818.43, "high": 1822.07, "low": 1814.42, "close": 1819.03, "volume": 14.7244, "close_time": 1698681599999}, {"open_time": 1698681600000, "open": 1819.03, "high": 1820.0, "low": 1808.65, "close": 1813.7, "volume": 11.5877, "close_time": 1698685199999}, {"open_time": 1698685200000, "open": 1813.64, "high": 1813.64, "low": 1781.37, "close": 1799.21, "volume": 44.6749, "close_time": 1698688799999}, {"open_time": 1698688800000, "open": 1797.97, "high": 1802.23, "low": 1797.97, "close": 1799.42, "volume": 6.8115, "close_time": 1698692399999}, {"open_time": 1698692400000, "open": 1799.43, "high": 1804.78, "low": 1796.75, "close": 1800.5, "volume": 24.4472, "close_time": 1698695999999}, {"open_time": 1698696000000, "open": 1802.21, "high": 1802.21, "low": 1798.23, "close": 1800.0, "volume": 34.2224, "close_time": 1698699599999}, {"open_time": 1698699600000, "open": 1800.0, "high": 1815.47, "low": 1798.86, "close": 1810.29, "volume": 34.5688, "close_time": 1698703199999}, {"open_time": 1698703200000, "open": 1812.32, "high": 1812.32, "low": 1807.92, "close": 1808.68, "volume": 9.3676, "close_time": 1698706799999}, {"open_time": 1698706800000, "open": 1810.27, "high": 1811.37, "low": 1807.55, "close": 1808.57, "volume": 7.6829, "close_time": 1698710399999}, {"open_time": 1698710400000, "open": 1809.7, "high": 1817.87, "low": 1807.63, "close": 1812.59, "volume": 14.1545, "close_time": 1698713999999}, {"open_time": 1698714000000, "open": 1812.66, "high": 1812.68, "low": 1803.61, "close": 1810.52, "volume": 4.9009, "close_time": 1698717599999}, {"open_time": 1698717600000, "open": 1810.54, "high": 1812.3, "low": 1798.75, "close": 1804.05, "volume": 58.3506, "close_time": 1698721199999}, {"open_time": 1698721200000, "open": 1805.04, "high": 1805.04, "low": 1795.0, "close": 1795.0, "volume": 6.2709, "close_time": 1698724799999}, {"open_time": 1698724800000, "open": 1795.23, "high": 1801.56, "low": 1794.23, "close": 1801.56, "volume": 7.0496, "close_time": 1698728399999}, {"open_time": 1698728400000, "open": 1801.01, "high": 1805.79, "low": 1797.32, "close": 1803.79, "volume": 22.3543, "close_time": 1698731999999}, {"open_time": 1698732000000, "open": 1801.07, "high": 1805.37, "low": 1790.0, "close": 1795.15, "volume": 10.7013, "close_time": 1698735599999}, {"open_time": 1698735600000, "open": 1794.65, "high": 1797.6, "low": 1788.97, "close": 1791.26, "volume": 16.8391, "close_time": 1698739199999}, {"open_time": 1698739200000, "open": 1790.12, "high": 1802.18, "low": 1784.28, "close": 1800.25, "volume": 11.8428, "close_time": 1698742799999}, {"open_time": 1698742800000, "open": 1801.7, "high": 1802.72, "low": 1799.02, "close": 1802.71, "volume": 5.8336, "close_time": 1698746399999}, {"open_time": 1698746400000, "open": 1802.71, "high": 1803.61, "low": 1799.99, "close": 1802.92, "volume": 37.3847, "close_time": 1698749999999}, {"open_time": 1698750000000, "open": 1803.0, "high": 1813.35, "low": 1800.59, "close": 1812.0, "volume": 6.4214, "close_time": 1698753599999}, {"open_time": 1698753600000, "open": 1810.28, "high": 1813.11, "low": 1797.0, "close": 1798.24, "volume": 6.4324, "close_time": 1698757199999}, {"open_time": 1698757200000, "open": 1798.99, "high": 1804.27, "low": 1790.01, "close": 1794.29, "volume": 8.6642, "close_time": 1698760799999}, {"open_time": 1698760800000, "open": 1794.25, "high": 1800.57, "low": 1788.4, "close": 1800.42, "volume": 3.9191, "close_time": 1698764399999}, {"open_time": 1698764400000, "open": 1798.63, "high": 1801.72, "low": 1782.55, "close": 1792.07, "volume": 24.0815, "close_time": 1698767999999}, {"open_time": 1698768000000, "open": 1789.83, "high": 1805.91, "low": 1789.15, "close": 1802.78, "volume": 32.4008, "close_time": 1698771599999}, {"open_time": 1698771600000, "open": 1804.02, "high": 1804.02, "low": 1798.25, "close": 1800.45, "volume": 10.3758, "close_time": 1698775199999}, {"open_time": 1698775200000, "open": 1800.06, "high": 1807.95, "low": 1799.73, "close": 1807.3, "volume": 6.4672, "close_time": 1698778799999}, {"open_time": 1698778800000, "open": 1808.46, "high": 1813.81, "low": 1806.04, "close": 1806.08, "volume": 20.738, "close_time": 1698782399999}, {"open_time": 1698782400000, "open": 1810.02, "high": 1816.46, "low": 1808.79, "close": 1812.16, "volume": 19.9225, "close_time": 1698785999999}, {"open_time": 1698786000000, "open": 1812.41, "high": 1812.41, "low": 1803.01, "close": 1805.64, "volume": 5.5062, "close_time": 1698789599999}, {"open_time": 1698789600000, "open": 1805.75, "high": 1811.44, "low": 1805.74, "close": 1810.98, "volume": 8.4152, "close_time": 1698793199999}, {"open_time": 1698793200000, "open": 1809.34, "high": 1816.85, "low": 1808.35, "close": 1814.98, "volume": 14.3435, "close_time": 1698796799999}, {"open_time": 1698796800000, "open": 1814.84, "high": 1825.0, "low": 1812.63, "close": 1818.04, "volume": 39.0169, "close_time": 1698800399999}, {"open_time": 1698800400000, "open": 1819.26, "high": 1820.17, "low": 1812.14, "close": 1813.35, "volume": 7.4346, "close_time": 1698803999999}, {"open_time": 1698804000000, "open": 1811.67, "high": 1813.87, "low": 1809.81, "close": 1812.43, "volume": 11.7921, "close_time": 1698807599999}, {"open_time": 1698807600000, "open": 1811.22, "high": 1812.01, "low": 1808.54, "close": 1811.4, "volume": 4.0924, "close_time": 1698811199999}, {"open_time": 1698811200000, "open": 1808.55, "high": 1809.94, "low": 1807.31, "close": 1809.02, "volume": 0.3905, "close_time": 1698814799999}, {"open_time": 1698814800000, "open": 1807.24, "high": 1807.88, "low": 1800.84, "close": 1801.43, "volume": 3.5724, "close_time": 1698818399999}, {"open_time": 1698818400000, "open": 1800.33, "high": 1803.61, "low": 1797.15, "close": 1803.54, "volume": 2.7811, "close_time": 1698821999999}, {"open_time": 1698822000000, "open": 1804.27, "high": 1809.47, "low": 1803.0, "close": 1806.75, "volume": 10.7111, "close_time": 1698825599999}, {"open_time": 1698825600000, "open": 1805.18, "high": 1807.29, "low": 1803.57, "close": 1804.08, "volume": 3.3963, "close_time": 1698829199999}, {"open_time": 1698829200000, "open": 1804.08, "high": 1805.18, "low": 1800.67, "close": 1803.98, "volume": 22.5334, "close_time": 1698832799999}, {"open_time": 1698832800000, "open": 1805.85, "high": 1808.91, "low": 1793.2, "close": 1795.18, "volume": 105.6479, "close_time": 1698836399999}, {"open_time": 1698836400000, "open": 1794.81, "high": 1799.69, "low": 1793.99, "close": 1799.69, "volume": 3.833, "close_time": 1698839999999}, {"open_time": 1698840000000, "open": 1799.94, "high": 1818.06, "low": 1796.0, "close": 1815.12, "volume": 32.7242, "close_time": 1698843599999}, {"open_time": 1698843600000, "open": 1815.0, "high": 1826.47, "low": 1793.68, "close": 1801.09, "volume": 49.5362, "close_time": 1698847199999}, {"open_time": 1698847200000, "open": 1803.61, "high": 1807.76, "low": 1783.44, "close": 1788.1, "volume": 22.6776, "close_time": 1698850799999}, {"open_time": 1698850800000, "open": 1785.67, "high": 1794.57, "low": 1785.66, "close": 1793.33, "volume": 10.7431, "close_time": 1698854399999}, {"open_time": 1698854400000, "open": 1793.33, "high": 1802.61, "low": 1792.48, "close": 1797.66, "volume": 14.0383, "close_time": 1698857999999}, {"open_time": 1698858000000, "open": 1798.63, "high": 1808.8, "low": 1796.53, "close": 1808.66, "volume": 10.455, "close_time": 1698861599999}, {"open_time": 1698861600000, "open": 1805.16, "high": 1830.86, "low": 1803.62, "close": 1820.62, "volume": 66.2014, "close_time": 1698865199999}, {"open_time": 1698865200000, "open": 1820.34, "high": 1846.0, "low": 1817.52, "close": 1834.46, "volume": 58.9434, "close_time": 1698868799999}, {"open_time": 1698868800000, "open": 1836.22, "high": 1850.0, "low": 1836.01, "close": 1850.0, "volume": 86.8839, "close_time": 1698872399999}, {"open_time": 1698872400000, "open": 1849.99, "high": 1855.58, "low": 1837.24, "close": 1843.87, "volume": 50.8763, "close_time": 1698875999999}, {"open_time": 1698876000000, "open": 1847.2, "high": 1854.87, "low": 1839.91, "close": 1840.21, "volume": 25.8891, "close_time": 1698879599999}, {"open_time": 1698879600000, "open": 1839.95, "high": 1849.24, "low": 1839.94, "close": 1845.9, "volume": 7.1084, "close_time": 1698883199999}, {"open_time": 1698883200000, "open": 1846.58, "high": 1850.79, "low": 1840.72, "close": 1848.57, "volume": 29.9603, "close_time": 1698886799999}, {"open_time": 1698886800000, "open": 1847.4, "high": 1865.29, "low": 1847.4, "close": 1857.49, "volume": 33.1735, "close_time": 1698890399999}, {"open_time": 1698890400000, "open": 1858.26, "high": 1866.86, "low": 1851.13, "close": 1862.2, "volume": 57.3684, "close_time": 1698893999999}, {"open_time": 1698894000000, "open": 1864.99, "high": 1874.69, "low": 1858.44, "close": 1858.44, "volume": 77.4022, "close_time": 1698897599999}, {"open_time": 1698897600000, "open": 1859.95, "high": 1859.95, "low": 1850.0, "close": 1851.78, "volume": 14.7141, "close_time": 1698901199999}, {"open_time": 1698901200000, "open": 1852.32, "high": 1852.32, "low": 1835.83, "close": 1835.83, "volume": 67.8986, "close_time": 1698904799999}, {"open_time": 1698904800000, "open": 1836.97, "high": 1839.73, "low": 1832.43, "close": 1835.47, "volume": 43.7149, "close_time": 1698908399999}, {"open_time": 1698908400000, "open": 1836.52, "high": 1838.2, "low": 1829.55, "close": 1835.0, "volume": 4.3674, "close_time": 1698911999999}, {"open_time": 1698912000000, "open": 1833.61, "high": 1833.61, "low": 1821.84, "close": 1833.32, "volume": 7.2752, "close_time": 1698915599999}, {"open_time": 1698915600000, "open": 1832.44, "high": 1834.94, "low": 1827.99, "close": 1834.94, "volume": 2.9919, "close_time": 1698919199999}, {"open_time": 1698919200000, "open": 1834.36, "high": 1837.49, "low": 1832.64, "close": 1836.47, "volume": 0.5506, "close_time": 1698922799999}, {"open_time": 1698922800000, "open": 1833.22, "high": 1839.91, "low": 1833.22, "close": 1836.74, "volume": 7.9025, "close_time": 1698926399999}, {"open_time": 1698926400000, "open": 1835.81, "high": 1841.99, "low": 1832.68, "close": 1836.1, "volume": 0.839, "close_time": 1698929999999}, {"open_time": 1698930000000, "open": 1835.42, "high": 1837.83, "low": 1816.95, "close": 1824.51, "volume": 16.479, "close_time": 1698933599999}, {"open_time": 1698933600000, "open": 1824.28, "high": 1824.28, "low": 1810.05, "close": 1816.59, "volume": 18.5949, "close_time": 1698937199999}, {"open_time": 1698937200000, "open": 1816.1, "high": 1816.1, "low": 1802.06, "close": 1803.61, "volume": 37.7683, "close_time": 1698940799999}, {"open_time": 1698940800000, "open": 1802.75, "high": 1808.21, "low": 1788.0, "close": 1800.32, "volume": 105.1287, "close_time": 1698944399999}, {"open_time": 1698944400000, "open": 1799.62, "high": 1805.94, "low": 1793.64, "close": 1805.94, "volume": 14.3083, "close_time": 1698947999999}, {"open_time": 1698948000000, "open": 1803.22, "high": 1808.32, "low": 1800.67, "close": 1806.56, "volume": 8.568, "close_time": 1698951599999}, {"open_time": 1698951600000, "open": 1805.82, "high": 1812.08, "low": 1805.59, "close": 1811.51, "volume": 5.5778, "close_time": 1698955199999}, {"open_time": 1698955200000, "open": 1812.38, "high": 1813.19, "low": 1799.0, "close": 1806.01, "volume": 27.8509, "close_time": 1698958799999}, {"open_time": 1698958800000, "open": 1805.61, "high": 1805.61, "low": 1801.71, "close": 1803.0, "volume": 6.0891, "close_time": 1698962399999}, {"open_time": 1698962400000, "open": 1800.31, "high": 1801.23, "low": 1795.14, "close": 1798.47, "volume": 6.5122, "close_time": 1698965999999}, {"open_time": 1698966000000, "open": 1795.18, "high": 1802.89, "low": 1792.86, "close": 1800.72, "volume": 9.7058, "close_time": 1698969599999}, {"open_time": 1698969600000, "open": 1800.72, "high": 1802.88, "low": 1785.0, "close": 1788.93, "volume": 27.0575, "close_time": 1698973199999}, {"open_time": 1698973200000, "open": 1787.2, "high": 1795.05, "low": 1785.0, "close": 1790.01, "volume": 17.2628, "close_time": 1698976799999}, {"open_time": 1698976800000, "open": 1790.01, "high": 1797.21, "low": 1789.53, "close": 1796.87, "volume": 9.7818, "close_time": 1698980399999}, {"open_time": 1698980400000, "open": 1796.99, "high": 1799.79, "low": 1795.87, "close": 1799.1, "volume": 5.4411, "close_time": 1698983999999}, {"open_time": 1698984000000, "open": 1796.75, "high": 1797.41, "low": 1788.56, "close": 1789.75, "volume": 3.9472, "close_time": 1698987599999}, {"open_time": 1698987600000, "open": 1790.55, "high": 1798.23, "low": 1788.41, "close": 1797.45, "volume": 0.7861, "close_time": 1698991199999}, {"open_time": 1698991200000, "open": 1798.26, "high": 1800.17, "low": 1796.54, "close": 1796.73, "volume": 6.6958, "close_time": 1698994799999}, {"open_time": 1698994800000, "open": 1794.14, "high": 1800.9, "low": 1794.14, "close": 1798.29, "volume": 1.049, "close_time": 1698998399999}, {"open_time": 1698998400000, "open": 1798.83, "high": 1803.83, "low": 1789.68, "close": 1798.21, "volume": 2.5072, "close_time": 1699001999999}, {"open_time": 1699002000000, "open": 1796.61, "high": 1796.61, "low": 1786.75, "close": 1787.89, "volume": 0.8653, "close_time": 1699005599999}, {"open_time": 1699005600000, "open": 1789.25, "high": 1789.25, "low": 1781.74, "close": 1787.51, "volume": 18.812, "close_time": 1699009199999}, {"open_time": 1699009200000, "open": 1788.56, "high": 1789.97, "low": 1784.36, "close": 1789.97, "volume": 35.4972, "close_time": 1699012799999}, {"open_time": 1699012800000, "open": 1787.14, "high": 1800.0, "low": 1786.1, "close": 1796.23, "volume": 29.7624, "close_time": 1699016399999}, {"open_time": 1699016400000, "open": 1798.72, "high": 1808.12, "low": 1795.13, "close": 1807.03, "volume": 12.8692, "close_time": 1699019999999}, {"open_time": 1699020000000, "open": 1807.4, "high": 1813.81, "low": 1802.48, "close": 1806.29, "volume": 32.5209, "close_time": 1699023599999}, {"open_time": 1699023600000, "open": 1808.28, "high": 1812.79, "low": 1803.61, "close": 1812.23, "volume": 8.7921, "close_time": 1699027199999}, {"open_time": 1699027200000, "open": 1814.21, "high": 1818.86, "low": 1810.25, "close": 1816.01, "volume": 18.334, "close_time": 1699030799999}, {"open_time": 1699030800000, "open": 1816.0, "high": 1816.0, "low": 1801.36, "close": 1806.05, "volume": 2.4976, "close_time": 1699034399999}, {"open_time": 1699034400000, "open": 1805.29, "high": 1823.47, "low": 1803.46, "close": 1815.69, "volume": 9.4794, "close_time": 1699037999999}, {"open_time": 1699038000000, "open": 1816.64, "high": 1819.64, "low": 1812.38, "close": 1818.79, "volume": 2.6281, "close_time": 1699041599999}, {"open_time": 1699041600000, "open": 1818.1, "high": 1832.0, "low": 1818.1, "close": 1827.37, "volume": 19.2387, "close_time": 1699045199999}, {"open_time": 1699045200000, "open": 1827.99, "high": 1831.59, "low": 1827.3, "close": 1829.82, "volume": 13.5499, "close_time": 1699048799999}, {"open_time": 1699048800000, "open": 1827.47, "high": 1830.92, "low": 1825.3, "close": 1830.23, "volume": 6.2206, "close_time": 1699052399999}, {"open_time": 1699052400000, "open": 1832.01, "high": 1834.23, "low": 1830.1, "close": 1830.98, "volume": 15.7605, "close_time": 1699055999999}, {"open_time": 1699056000000, "open": 1832.84, "high": 1832.84, "low": 1826.78, "close": 1828.35, "volume": 9.5156, "close_time": 1699059599999}, {"open_time": 1699059600000, "open": 1828.33, "high": 1834.99, "low": 1823.69, "close": 1834.99, "volume": 15.7726, "close_time": 1699063199999}, {"open_time": 1699063200000, "open": 1834.99, "high": 1838.77, "low": 1831.27, "close": 1832.44, "volume": 14.7219, "close_time": 1699066799999}, {"open_time": 1699066800000, "open": 1831.28, "high": 1835.7, "low": 1830.73, "close": 1835.7, "volume": 36.023, "close_time": 1699070399999}, {"open_time": 1699070400000, "open": 1835.24, "high": 1835.38, "low": 1828.28, "close": 1828.96, "volume": 22.0694, "close_time": 1699073999999}, {"open_time": 1699074000000, "open": 1829.0, "high": 1829.9, "low": 1826.28, "close": 1828.63, "volume": 0.8295, "close_time": 1699077599999}, {"open_time": 1699077600000, "open": 1832.11, "high": 1836.78, "low": 1830.57, "close": 1832.02, "volume": 23.5802, "close_time": 1699081199999}, {"open_time": 1699081200000, "open": 1832.83, "high": 1839.47, "low": 1832.82, "close": 1834.79, "volume": 6.3588, "close_time": 1699084799999}, {"open_time": 1699084800000, "open": 1832.68, "high": 1840.0, "low": 1831.53, "close": 1838.8, "volume": 19.01, "close_time": 1699088399999}, {"open_time": 1699088400000, "open": 1838.98, "high": 1848.03, "low": 1838.98, "close": 1839.59, "volume": 53.8066, "close_time": 1699091999999}, {"open_time": 1699092000000, "open": 1839.59, "high": 1848.1, "low": 1835.01, "close": 1840.38, "volume": 29.2815, "close_time": 1699095599999}, {"open_time": 1699095600000, "open": 1841.16, "high": 1845.3, "low": 1837.3, "close": 1837.59, "volume": 3.3561, "close_time": 1699099199999}, {"open_time": 1699099200000, "open": 1837.31, "high": 1841.16, "low": 1836.54, "close": 1838.83, "volume": 3.7594, "close_time": 1699102799999}, {"open_time": 1699102800000, "open": 1838.8, "high": 1838.8, "low": 1832.01, "close": 1835.74, "volume": 2.3557, "close_time": 1699106399999}, {"open_time": 1699106400000, "open": 1836.06, "high": 1837.35, "low": 1831.68, "close": 1831.72, "volume": 4.0941, "close_time": 1699109999999}, {"open_time": 1699110000000, "open": 1833.76, "high": 1833.77, "low": 1828.74, "close": 1831.2, "volume": 12.7932, "close_time": 1699113599999}, {"open_time": 1699113600000, "open": 1830.76, "high": 1834.87, "low": 1829.93, "close": 1832.69, "volume": 6.1483, "close_time": 1699117199999}, {"open_time": 1699117200000, "open": 1831.53, "high": 1837.48, "low": 1831.53, "close": 1837.05, "volume": 3.1227, "close_time": 1699120799999}, {"open_time": 1699120800000, "open": 1837.11, "high": 1837.3, "low": 1832.27, "close": 1836.36, "volume": 4.4493, "close_time": 1699124399999}, {"open_time": 1699124400000, "open": 1836.2, "high": 1837.95, "low": 1834.19, "close": 1834.2, "volume": 5.8862, "close_time": 1699127999999}, {"open_time": 1699128000000, "open": 1834.18, "high": 1838.33, "low": 1833.34, "close": 1837.53, "volume": 7.3722, "close_time": 1699131599999}, {"open_time": 1699131600000, "open": 1838.68, "high": 1846.13, "low": 1838.68, "close": 1842.87, "volume": 2.9558, "close_time": 1699135199999}, {"open_time": 1699135200000, "open": 1842.91, "high": 1857.38, "low": 1842.91, "close": 1856.28, "volume": 20.318, "close_time": 1699138799999}, {"open_time": 1699138800000, "open": 1857.51, "high": 1866.42, "low": 1852.21, "close": 1855.38, "volume": 46.0336, "close_time": 1699142399999}, {"open_time": 1699142400000, "open": 1856.26, "high": 1856.26, "low": 1844.72, "close": 1845.7, "volume": 92.509, "close_time": 1699145999999}, {"open_time": 1699146000000, "open": 1845.7, "high": 1855.0, "low": 1845.7, "close": 1852.56, "volume": 40.244, "close_time": 1699149599999}, {"open_time": 1699149600000, "open": 1851.0, "high": 1854.02, "low": 1846.28, "close": 1854.02, "volume": 12.6651, "close_time": 1699153199999}, {"open_time": 1699153200000, "open": 1852.72, "high": 1889.19, "low": 1852.72, "close": 1888.21, "volume": 76.5928, "close_time": 1699156799999}, {"open_time": 1699156800000, "open": 1888.93, "high": 1888.95, "low": 1877.34, "close": 1882.09, "volume": 44.3321, "close_time": 1699160399999}, {"open_time": 1699160400000, "open": 1881.64, "high": 1893.0, "low": 1881.01, "close": 1888.34, "volume": 20.9759, "close_time": 1699163999999}, {"open_time": 1699164000000, "open": 1885.8, "high": 1885.92, "low": 1876.9, "close": 1878.71, "volume": 52.9691, "close_time": 1699167599999}, {"open_time": 1699167600000, "open": 1880.22, "high": 1886.52, "low": 1878.97, "close": 1886.52, "volume": 4.4522, "close_time": 1699171199999}, {"open_time": 1699171200000, "open": 1884.03, "high": 1890.01, "low": 1878.41, "close": 1881.23, "volume": 64.3555, "close_time": 1699174799999}, {"open_time": 1699174800000, "open": 1879.96, "high": 1888.45, "low": 1878.42, "close": 1885.34, "volume": 32.1213, "close_time": 1699178399999}, {"open_time": 1699178400000, "open": 1885.01, "high": 1888.15, "low": 1884.26, "close": 1888.15, "volume": 0.2386, "close_time": 1699181999999}, {"open_time": 1699182000000, "open": 1887.03, "high": 1893.94, "low": 1884.95, "close": 1888.56, "volume": 52.4278, "close_time": 1699185599999}, {"open_time": 1699185600000, "open": 1890.76, "high": 1898.0, "low": 1885.49, "close": 1891.73, "volume": 66.6688, "close_time": 1699189199999}, {"open_time": 1699189200000, "open": 1891.92, "high": 1895.52, "low": 1865.85, "close": 1870.4, "volume": 35.4431, "close_time": 1699192799999}, {"open_time": 1699192800000, "open": 1869.26, "high": 1880.09, "low": 1868.66, "close": 1878.59, "volume": 18.302, "close_time": 1699196399999}, {"open_time": 1699196400000, "open": 1878.59, "high": 1880.08, "low": 1870.45, "close": 1874.74, "volume": 2.7629, "close_time": 1699199999999}, {"open_time": 1699200000000, "open": 1873.12, "high": 1882.94, "low": 1873.12, "close": 1882.16, "volume": 5.2222, "close_time": 1699203599999}, {"open_time": 1699203600000, "open": 1883.52, "high": 1911.55, "low": 1882.23, "close": 1901.07, "volume": 100.0955, "close_time": 1699207199999}, {"open_time": 1699207200000, "open": 1901.29, "high": 1903.84, "low": 1893.2, "close": 1893.85, "volume": 29.1832, "close_time": 1699210799999}, {"open_time": 1699210800000, "open": 1893.86, "high": 1898.26, "low": 1888.01, "close": 1888.89, "volume": 5.9817, "close_time": 1699214399999}, {"open_time": 1699214400000, "open": 1891.52, "high": 1894.11, "low": 1882.96, "close": 1887.36, "volume": 11.3649, "close_time": 1699217999999}, {"open_time": 1699218000000, "open": 1885.7, "high": 1887.35, "low": 1859.3, "close": 1865.53, "volume": 43.5599, "close_time": 1699221599999}, {"open_time": 1699221600000, "open": 1868.67, "high": 1886.14, "low": 1868.42, "close": 1886.14, "volume": 8.8841, "close_time": 1699225199999}, {"open_time": 1699225200000, "open": 1886.39, "high": 1909.83, "low": 1884.51, "close": 1892.71, "volume": 32.6128, "close_time": 1699228799999}, {"open_time": 1699228800000, "open": 1892.54, "high": 1898.09, "low": 1889.07, "close": 1895.58, "volume": 19.9588, "close_time": 1699232399999}, {"open_time": 1699232400000, "open": 1895.59, "high": 1900.0, "low": 1885.35, "close": 1887.09, "volume": 6.3554, "close_time": 1699235999999}, {"open_time": 1699236000000, "open": 1886.63, "high": 1890.42, "low": 1881.78, "close": 1887.24, "volume": 35.2865, "close_time": 1699239599999}, {"open_time": 1699239600000, "open": 1886.37, "high": 1887.2, "low": 1881.09, "close": 1887.2, "volume": 32.8099, "close_time": 1699243199999}, {"open_time": 1699243200000, "open": 1887.2, "high": 1888.61, "low": 1874.61, "close": 1877.94, "volume": 35.5075, "close_time": 1699246799999}, {"open_time": 1699246800000, "open": 1876.55, "high": 1881.55, "low": 1870.28, "close": 1873.16, "volume": 13.0008, "close_time": 1699250399999}, {"open_time": 1699250400000, "open": 1873.17, "high": 1879.01, "low": 1873.17, "close": 1877.19, "volume": 3.4109, "close_time": 1699253999999}, {"open_time": 1699254000000, "open": 1876.6, "high": 1879.7, "low": 1876.11, "close": 1878.81, "volume": 25.0948, "close_time": 1699257599999}, {"open_time": 1699257600000, "open": 1878.66, "high": 1885.0, "low": 1873.98, "close": 1885.0, "volume": 6.2255, "close_time": 1699261199999}, {"open_time": 1699261200000, "open": 1883.59, "high": 1888.92, "low": 1882.97, "close": 1886.03, "volume": 10.1301, "close_time": 1699264799999}, {"open_time": 1699264800000, "open": 1888.51, "high": 1898.13, "low": 1888.51, "close": 1894.52, "volume": 15.1263, "close_time": 1699268399999}, {"open_time": 1699268400000, "open": 1896.05, "high": 1898.58, "low": 1890.35, "close": 1897.72, "volume": 10.023, "close_time": 1699271999999}, {"open_time": 1699272000000, "open": 1896.63, "high": 1905.72, "low": 1891.73, "close": 1905.0, "volume": 9.8926, "close_time": 1699275599999}, {"open_time": 1699275600000, "open": 1904.54, "high": 1910.18, "low": 1889.64, "close": 1896.11, "volume": 50.0679, "close_time": 1699279199999}, {"open_time": 1699279200000, "open": 1896.54, "high": 1913.46, "low": 1896.54, "close": 1912.46, "volume": 19.797, "close_time": 1699282799999}, {"open_time": 1699282800000, "open": 1910.94, "high": 1912.19, "low": 1900.52, "close": 1900.52, "volume": 12.3474, "close_time": 1699286399999}, {"open_time": 1699286400000, "open": 1903.42, "high": 1903.42, "low": 1892.48, "close": 1895.59, "volume": 18.9677, "close_time": 1699289999999}, {"open_time": 1699290000000, "open": 1893.04, "high": 1898.47, "low": 1888.07, "close": 1897.52, "volume": 20.9424, "close_time": 1699293599999}, {"open_time": 1699293600000, "open": 1897.13, "high": 1898.76, "low": 1886.49, "close": 1894.36, "volume": 11.5148, "close_time": 1699297199999}, {"open_time": 1699297200000, "open": 1891.73, "high": 1903.52, "low": 1891.73, "close": 1901.35, "volume": 22.7447, "close_time": 1699300799999}, {"open_time": 1699300800000, "open": 1901.14, "high": 1901.14, "low": 1892.05, "close": 1894.11, "volume": 6.8749, "close_time": 1699304399999}, {"open_time": 1699304400000, "open": 1895.55, "high": 1895.55, "low": 1882.47, "close": 1892.53, "volume": 10.4193, "close_time": 1699307999999}, {"open_time": 1699308000000, "open": 1893.17, "high": 1903.52, "low": 1893.11, "close": 1902.96, "volume": 18.5792, "close_time": 1699311599999}, {"open_time": 1699311600000, "open": 1903.76, "high": 1907.07, "low": 1894.82, "close": 1900.8, "volume": 24.6066, "close_time": 1699315199999}, {"open_time": 1699315200000, "open": 1901.36, "high": 1904.54, "low": 1885.77, "close": 1891.58, "volume": 11.4787, "close_time": 1699318799999}, {"open_time": 1699318800000, "open": 1892.53, "high": 1897.44, "low": 1888.64, "close": 1894.0, "volume": 7.9623, "close_time": 1699322399999}, {"open_time": 1699322400000, "open": 1893.06, "high": 1896.11, "low": 1881.16, "close": 1881.66, "volume": 29.1921, "close_time": 1699325999999}, {"open_time": 1699326000000, "open": 1881.92, "high": 1890.01, "low": 1879.39, "close": 1888.85, "volume": 14.1431, "close_time": 1699329599999}, {"open_time": 1699329600000, "open": 1890.69, "high": 1895.65, "low": 1887.0, "close": 1892.23, "volume": 12.352, "close_time": 1699333199999}, {"open_time": 1699333200000, "open": 1891.59, "high": 1896.11, "low": 1889.15, "close": 1894.11, "volume": 3.2111, "close_time": 1699336799999}, {"open_time": 1699336800000, "open": 1892.99, "high": 1894.33, "low": 1890.31, "close": 1893.02, "volume": 5.6269, "close_time": 1699340399999}, {"open_time": 1699340400000, "open": 1893.67, "high": 1893.67, "low": 1887.39, "close": 1892.13, "volume": 10.285, "close_time": 1699343999999}, {"open_time": 1699344000000, "open": 1889.82, "high": 1894.59, "low": 1888.14, "close": 1889.68, "volume": 0.7385, "close_time": 1699347599999}, {"open_time": 1699347600000, "open": 1887.36, "high": 1887.36, "low": 1876.01, "close": 1876.01, "volume": 15.7694, "close_time": 1699351199999}, {"open_time": 1699351200000, "open": 1876.74, "high": 1880.34, "low": 1868.4, "close": 1869.31, "volume": 16.0849, "close_time": 1699354799999}, {"open_time": 1699354800000, "open": 1870.36, "high": 1875.8, "low": 1869.95, "close": 1873.91, "volume": 8.0376, "close_time": 1699358399999}, {"open_time": 1699358400000, "open": 1871.35, "high": 1879.79, "low": 1868.67, "close": 1878.17, "volume": 12.2323, "close_time": 1699361999999}, {"open_time": 1699362000000, "open": 1877.42, "high": 1877.42, "low": 1867.18, "close": 1873.56, "volume": 6.2233, "close_time": 1699365599999}, {"open_time": 1699365600000, "open": 1873.93, "high": 1878.69, "low": 1871.66, "close": 1878.3, "volume": 3.5722, "close_time": 1699369199999}, {"open_time": 1699369200000, "open": 1876.47, "high": 1876.47, "low": 1860.0, "close": 1861.6, "volume": 17.4852, "close_time": 1699372799999}, {"open_time": 1699372800000, "open": 1862.18, "high": 1868.19, "low": 1856.5, "close": 1859.42, "volume": 18.6485, "close_time": 1699376399999}, {"open_time": 1699376400000, "open": 1859.15, "high": 1874.05, "low": 1850.65, "close": 1873.02, "volume": 23.6068, "close_time": 1699379999999}, {"open_time": 1699380000000, "open": 1873.12, "high": 1897.17, "low": 1873.12, "close": 1892.22, "volume": 101.7064, "close_time": 1699383599999}, {"open_time": 1699383600000, "open": 1892.2, "high": 1899.7, "low": 1890.01, "close": 1895.03, "volume": 21.1019, "close_time": 1699387199999}, {"open_time": 1699387200000, "open": 1895.03, "high": 1902.21, "low": 1888.72, "close": 1902.21, "volume": 35.4158, "close_time": 1699390799999}, {"open_time": 1699390800000, "open": 1901.85, "high": 1901.85, "low": 1896.0, "close": 1896.0, "volume": 73.3919, "close_time": 1699394399999}, {"open_time": 1699394400000, "open": 1896.0, "high": 1896.0, "low": 1876.17, "close": 1882.8, "volume": 49.5959, "close_time": 1699397999999}, {"open_time": 1699398000000, "open": 1880.2, "high": 1888.61, "low": 1878.66, "close": 1886.39, "volume": 28.5416, "close_time": 1699401599999}, {"open_time": 1699401600000, "open": 1886.39, "high": 1888.13, "low": 1881.03, "close": 1886.13, "volume": 7.0417, "close_time": 1699405199999}, {"open_time": 1699405200000, "open": 1887.36, "high": 1892.6, "low": 1885.83, "close": 1890.01, "volume": 16.6082, "close_time": 1699408799999}, {"open_time": 1699408800000, "open": 1889.97, "high": 1892.22, "low": 1886.22, "close": 1887.85, "volume": 4.9082, "close_time": 1699412399999}, {"open_time": 1699412400000, "open": 1886.5, "high": 1888.88, "low": 1880.01, "close": 1881.32, "volume": 8.3447, "close_time": 1699415999999}, {"open_time": 1699416000000, "open": 1882.0, "high": 1886.04, "low": 1880.31, "close": 1886.04, "volume": 11.8478, "close_time": 1699419599999}, {"open_time": 1699419600000, "open": 1885.97, "high": 1887.05, "low": 1877.85, "close": 1878.99, "volume": 7.8325, "close_time": 1699423199999}, {"open_time": 1699423200000, "open": 1877.94, "high": 1879.9, "low": 1874.0, "close": 1879.9, "volume": 13.4324, "close_time": 1699426799999}, {"open_time": 1699426800000, "open": 1878.44, "high": 1880.84, "low": 1875.93, "close": 1876.4, "volume": 0.9832, "close_time": 1699430399999}, {"open_time": 1699430400000, "open": 1875.86, "high": 1881.41, "low": 1875.86, "close": 1877.59, "volume": 1.0726, "close_time": 1699433999999}, {"open_time": 1699434000000, "open": 1878.75, "high": 1885.52, "low": 1878.26, "close": 1885.15, "volume": 13.9548, "close_time": 1699437599999}, {"open_time": 1699437600000, "open": 1884.46, "high": 1889.08, "low": 1883.5, "close": 1884.62, "volume": 1.7171, "close_time": 1699441199999}, {"open_time": 1699441200000, "open": 1885.59, "high": 1887.19, "low": 1881.47, "close": 1882.25, "volume": 7.839, "close_time": 1699444799999}, {"open_time": 1699444800000, "open": 1881.27, "high": 1887.92, "low": 1881.27, "close": 1883.0, "volume": 2.3598, "close_time": 1699448399999}, {"open_time": 1699448400000, "open": 1885.65, "high": 1889.09, "low": 1881.94, "close": 1889.09, "volume": 4.3238, "close_time": 1699451999999}, {"open_time": 1699452000000, "open": 1889.64, "high": 1892.46, "low": 1884.35, "close": 1887.55, "volume": 14.4338, "close_time": 1699455599999}, {"open_time": 1699455600000, "open": 1885.42, "high": 1888.64, "low": 1881.27, "close": 1888.58, "volume": 4.1902, "close_time": 1699459199999}, {"open_time": 1699459200000, "open": 1889.46, "high": 1901.36, "low": 1886.77, "close": 1899.38, "volume": 30.6269, "close_time": 1699462799999}, {"open_time": 1699462800000, "open": 1900.35, "high": 1900.38, "low": 1890.49, "close": 1892.3, "volume": 8.5244, "close_time": 1699466399999}, {"open_time": 1699466400000, "open": 1896.11, "high": 1903.11, "low": 1895.57, "close": 1899.06, "volume": 28.3637, "close_time": 1699469999999}, {"open_time": 1699470000000, "open": 1900.03, "high": 1902.5, "low": 1895.0, "close": 1899.55, "volume": 26.101, "close_time": 1699473599999}, {"open_time": 1699473600000, "open": 1899.62, "high": 1900.76, "low": 1891.24, "close": 1895.66, "volume": 41.1982, "close_time": 1699477199999}, {"open_time": 1699477200000, "open": 1897.4, "high": 1902.25, "low": 1884.14, "close": 1888.3, "volume": 104.0905, "close_time": 1699480799999}, {"open_time": 1699480800000, "open": 1889.46, "high": 1895.68, "low": 1887.36, "close": 1891.01, "volume": 24.71, "close_time": 1699484399999}, {"open_time": 1699484400000, "open": 1890.01, "high": 1896.55, "low": 1888.33, "close": 1888.61, "volume": 7.1711, "close_time": 1699487999999}, {"open_time": 1699488000000, "open": 1888.0, "high": 1902.25, "low": 1883.0, "close": 1897.84, "volume": 54.1801, "close_time": 1699491599999}, {"open_time": 1699491600000, "open": 1897.84, "high": 1902.25, "low": 1893.01, "close": 1901.81, "volume": 55.1986, "close_time": 1699495199999}, {"open_time": 1699495200000, "open": 1899.71, "high": 1922.37, "low": 1899.36, "close": 1918.16, "volume": 103.2969, "close_time": 1699498799999}, {"open_time": 1699498800000, "open": 1918.45, "high": 1922.37, "low": 1910.48, "close": 1920.32, "volume": 49.716, "close_time": 1699502399999}, {"open_time": 1699502400000, "open": 1920.12, "high": 1926.56, "low": 1916.05, "close": 1922.0, "volume": 36.3184, "close_time": 1699505999999}, {"open_time": 1699506000000, "open": 1924.2, "high": 1924.2, "low": 1915.85, "close": 1918.32, "volume": 26.5901, "close_time": 1699509599999}, {"open_time": 1699509600000, "open": 1918.32, "high": 1928.15, "low": 1917.68, "close": 1926.84, "volume": 36.4317, "close_time": 1699513199999}, {"open_time": 1699513200000, "open": 1925.97, "high": 1928.75, "low": 1910.15, "close": 1914.32, "volume": 15.0056, "close_time": 1699516799999}, {"open_time": 1699516800000, "open": 1913.47, "high": 1918.64, "low": 1912.52, "close": 1917.03, "volume": 7.0544, "close_time": 1699520399999}, {"open_time": 1699520400000, "open": 1916.96, "high": 1917.2, "low": 1909.08, "close": 1914.65, "volume": 10.6257, "close_time": 1699523999999}, {"open_time": 1699524000000, "open": 1915.18, "high": 1919.29, "low": 1911.07, "close": 1912.86, "volume": 10.9669, "close_time": 1699527599999}, {"open_time": 1699527600000, "open": 1912.43, "high": 1913.55, "low": 1905.55, "close": 1911.88, "volume": 39.5293, "close_time": 1699531199999}, {"open_time": 1699531200000, "open": 1912.67, "high": 1917.51, "low": 1912.67, "close": 1913.07, "volume": 34.644, "close_time": 1699534799999}, {"open_time": 1699534800000, "open": 1914.27, "high": 1921.51, "low": 1913.0, "close": 1921.51, "volume": 58.6828, "close_time": 1699538399999}, {"open_time": 1699538400000, "open": 1921.74, "high": 1990.72, "low": 1920.93, "close": 1988.03, "volume": 269.9093, "close_time": 1699541999999}, {"open_time": 1699542000000, "open": 1983.79, "high": 2046.68, "low": 1983.44, "close": 2040.79, "volume": 687.8499, "close_time": 1699545599999}, {"open_time": 1699545600000, "open": 2040.79, "high": 2047.49, "low": 1988.83, "close": 2019.59, "volume": 445.9781, "close_time": 1699549199999}, {"open_time": 1699549200000, "open": 2019.09, "high": 2029.16, "low": 2006.18, "close": 2027.46, "volume": 54.3105, "close_time": 1699552799999}, {"open_time": 1699552800000, "open": 2024.24, "high": 2024.24, "low": 2000.0, "close": 2002.14, "volume": 30.7452, "close_time": 1699556399999}, {"open_time": 1699556400000, "open": 2002.07, "high": 2020.44, "low": 1995.95, "close": 2019.74, "volume": 59.4812, "close_time": 1699559999999}, {"open_time": 1699560000000, "open": 2017.63, "high": 2035.64, "low": 2012.48, "close": 2033.68, "volume": 34.9005, "close_time": 1699563599999}, {"open_time": 1699563600000, "open": 2035.64, "high": 2079.45, "low": 2030.92, "close": 2058.84, "volume": 147.9685, "close_time": 1699567199999}, {"open_time": 1699567200000, "open": 2060.95, "high": 2104.0, "low": 2056.8, "close": 2096.7, "volume": 211.7564, "close_time": 1699570799999}, {"open_time": 1699570800000, "open": 2096.37, "high": 2132.2, "low": 2086.63, "close": 2121.32, "volume": 168.3357, "close_time": 1699574399999}, {"open_time": 1699574400000, "open": 2119.56, "high": 2127.86, "low": 2096.37, "close": 2100.55, "volume": 69.1693, "close_time": 1699577999999}, {"open_time": 1699578000000, "open": 2100.21, "high": 2114.62, "low": 2094.93, "close": 2108.42, "volume": 38.2067, "close_time": 1699581599999}, {"open_time": 1699581600000, "open": 2106.64, "high": 2124.07, "low": 2104.59, "close": 2121.88, "volume": 23.7159, "close_time": 1699585199999}, {"open_time": 1699585200000, "open": 2121.72, "high": 2126.66, "low": 2110.32, "close": 2121.62, "volume": 23.6741, "close_time": 1699588799999}, {"open_time": 1699588800000, "open": 2120.1, "high": 2137.24, "low": 2113.21, "close": 2130.72, "volume": 34.4084, "close_time": 1699592399999}, {"open_time": 1699592400000, "open": 2131.02, "high": 2133.73, "low": 2121.02, "close": 2123.49, "volume": 39.3797, "close_time": 1699595999999}, {"open_time": 1699596000000, "open": 2123.82, "high": 2125.03, "low": 2106.1, "close": 2108.63, "volume": 31.4466, "close_time": 1699599599999}, {"open_time": 1699599600000, "open": 2107.25, "high": 2110.87, "low": 2101.03, "close": 2102.86, "volume": 18.2794, "close_time": 1699603199999}, {"open_time": 1699603200000, "open": 2103.08, "high": 2105.44, "low": 2084.81, "close": 2097.23, "volume": 38.4717, "close_time": 1699606799999}, {"open_time": 1699606800000, "open": 2098.46, "high": 2103.75, "low": 2094.33, "close": 2102.88, "volume": 27.3031, "close_time": 1699610399999}, {"open_time": 1699610400000, "open": 2102.52, "high": 2102.85, "low": 2085.51, "close": 2090.47, "volume": 20.1658, "close_time": 1699613999999}, {"open_time": 1699614000000, "open": 2090.89, "high": 2107.79, "low": 2090.89, "close": 2097.1, "volume": 22.2584, "close_time": 1699617599999}, {"open_time": 1699617600000, "open": 2095.83, "high": 2098.04, "low": 2073.48, "close": 2086.66, "volume": 33.7342, "close_time": 1699621199999}, {"open_time": 1699621200000, "open": 2084.35, "high": 2095.4, "low": 2073.82, "close": 2075.5, "volume": 64.9426, "close_time": 1699624799999}, {"open_time": 1699624800000, "open": 2075.37, "high": 2084.93, "low": 2066.11, "close": 2077.3, "volume": 64.2742, "close_time": 1699628399999}, {"open_time": 1699628400000, "open": 2082.13, "high": 2094.69, "low": 2080.67, "close": 2090.48, "volume": 11.2844, "close_time": 1699631999999}, {"open_time": 1699632000000, "open": 2089.24, "high": 2101.36, "low": 2088.18, "close": 2093.44, "volume": 38.4824, "close_time": 1699635599999}, {"open_time": 1699635600000, "open": 2095.69, "high": 2100.15, "low": 2090.0, "close": 2095.33, "volume": 28.4715, "close_time": 1699639199999}, {"open_time": 1699639200000, "open": 2097.51, "high": 2101.99, "low": 2091.14, "close": 2094.71, "volume": 24.5234, "close_time": 1699642799999}, {"open_time": 1699642800000, "open": 2093.58, "high": 2098.12, "low": 2085.87, "close": 2086.66, "volume": 23.1774, "close_time": 1699646399999}, {"open_time": 1699646400000, "open": 2088.99, "high": 2090.24, "low": 2082.68, "close": 2087.78, "volume": 41.1371, "close_time": 1699649999999}, {"open_time": 1699650000000, "open": 2087.77, "high": 2098.01, "low": 2085.66, "close": 2092.79, "volume": 23.1732, "close_time": 1699653599999}, {"open_time": 1699653600000, "open": 2092.6, "high": 2093.46, "low": 2072.39, "close": 2082.98, "volume": 80.9224, "close_time": 1699657199999}, {"open_time": 1699657200000, "open": 2081.52, "high": 2091.6, "low": 2075.51, "close": 2078.0, "volume": 31.6717, "close_time": 1699660799999}, {"open_time": 1699660800000, "open": 2078.01, "high": 2085.93, "low": 2074.0, "close": 2078.2, "volume": 69.5861, "close_time": 1699664399999}, {"open_time": 1699664400000, "open": 2076.9, "high": 2076.91, "low": 2039.07, "close": 2049.22, "volume": 65.9239, "close_time": 1699667999999}, {"open_time": 1699668000000, "open": 2049.22, "high": 2052.79, "low": 2033.08, "close": 2047.05, "volume": 52.1349, "close_time": 1699671599999}, {"open_time": 1699671600000, "open": 2048.12, "high": 2051.38, "low": 2042.51, "close": 2049.16, "volume": 4.3723, "close_time": 1699675199999}, {"open_time": 1699675200000, "open": 2047.01, "high": 2049.07, "low": 2037.0, "close": 2046.8, "volume": 36.9786, "close_time": 1699678799999}, {"open_time": 1699678800000, "open": 2048.37, "high": 2058.19, "low": 2046.56, "close": 2056.91, "volume": 29.4204, "close_time": 1699682399999}, {"open_time": 1699682400000, "open": 2054.98, "high": 2059.86, "low": 2049.78, "close": 2056.24, "volume": 13.3874, "close_time": 1699685999999}, {"open_time": 1699686000000, "open": 2056.23, "high": 2060.87, "low": 2052.21, "close": 2054.96, "volume": 16.2024, "close_time": 1699689599999}, {"open_time": 1699689600000, "open": 2056.93, "high": 2056.93, "low": 2049.14, "close": 2049.51, "volume": 20.0714, "close_time": 1699693199999}, {"open_time": 1699693200000, "open": 2051.83, "high": 2065.0, "low": 2048.12, "close": 2063.86, "volume": 58.1437, "close_time": 1699696799999}, {"open_time": 1699696800000, "open": 2061.26, "high": 2066.0, "low": 2057.9, "close": 2059.45, "volume": 97.8141, "close_time": 1699700399999}, {"open_time": 1699700400000, "open": 2062.56, "high": 2062.56, "low": 2057.32, "close": 2057.33, "volume": 1.3199, "close_time": 1699703999999}, {"open_time": 1699704000000, "open": 2056.99, "high": 2062.92, "low": 2054.98, "close": 2059.28, "volume": 7.5673, "close_time": 1699707599999}, {"open_time": 1699707600000, "open": 2060.04, "high": 2063.82, "low": 2054.63, "close": 2063.13, "volume": 16.702, "close_time": 1699711199999}, {"open_time": 1699711200000, "open": 2062.97, "high": 2086.27, "low": 2062.97, "close": 2080.24, "volume": 56.2703, "close_time": 1699714799999}, {"open_time": 1699714800000, "open": 2079.6, "high": 2079.6, "low": 2067.51, "close": 2070.19, "volume": 23.3363, "close_time": 1699718399999}, {"open_time": 1699718400000, "open": 2071.08, "high": 2088.78, "low": 2069.62, "close": 2085.99, "volume": 13.9694, "close_time": 1699721999999}, {"open_time": 1699722000000, "open": 2083.99, "high": 2085.99, "low": 2068.45, "close": 2071.16, "volume": 25.3688, "close_time": 1699725599999}, {"open_time": 1699725600000, "open": 2071.63, "high": 2077.79, "low": 2068.84, "close": 2075.39, "volume": 9.5123, "close_time": 1699729199999}, {"open_time": 1699729200000, "open": 2075.39, "high": 2079.9, "low": 2073.65, "close": 2077.18, "volume": 64.4231, "close_time": 1699732799999}, {"open_time": 1699732800000, "open": 2077.06, "high": 2077.06, "low": 2057.52, "close": 2060.44, "volume": 24.0992, "close_time": 1699736399999}, {"open_time": 1699736400000, "open": 2059.66, "high": 2063.13, "low": 2044.34, "close": 2047.81, "volume": 22.9938, "close_time": 1699739999999}, {"open_time": 1699740000000, "open": 2047.8, "high": 2048.86, "low": 2035.84, "close": 2044.73, "volume": 11.2445, "close_time": 1699743599999}, {"open_time": 1699743600000, "open": 2048.03, "high": 2053.77, "low": 2039.38, "close": 2051.42, "volume": 15.6218, "close_time": 1699747199999}, {"open_time": 1699747200000, "open": 2052.46, "high": 2055.38, "low": 2021.97, "close": 2032.83, "volume": 26.2946, "close_time": 1699750799999}, {"open_time": 1699750800000, "open": 2034.5, "high": 2041.88, "low": 2026.9, "close": 2038.53, "volume": 9.4548, "close_time": 1699754399999}, {"open_time": 1699754400000, "open": 2039.61, "high": 2045.08, "low": 2037.43, "close": 2039.88, "volume": 7.0898, "close_time": 1699757999999}, {"open_time": 1699758000000, "open": 2042.39, "high": 2051.73, "low": 2038.8, "close": 2050.54, "volume": 20.0474, "close_time": 1699761599999}, {"open_time": 1699761600000, "open": 2051.85, "high": 2052.8, "low": 2045.35, "close": 2050.0, "volume": 13.7206, "close_time": 1699765199999}, {"open_time": 1699765200000, "open": 2050.0, "high": 2052.44, "low": 2045.35, "close": 2052.44, "volume": 4.4755, "close_time": 1699768799999}, {"open_time": 1699768800000, "open": 2053.09, "high": 2055.2, "low": 2051.0, "close": 2055.2, "volume": 8.9498, "close_time": 1699772399999}, {"open_time": 1699772400000, "open": 2055.28, "high": 2060.64, "low": 2054.45, "close": 2059.03, "volume": 6.4047, "close_time": 1699775999999}, {"open_time": 1699776000000, "open": 2054.85, "high": 2059.21, "low": 2053.44, "close": 2057.3, "volume": 1.5483, "close_time": 1699779599999}, {"open_time": 1699779600000, "open": 2056.84, "high": 2057.31, "low": 2047.9, "close": 2050.92, "volume": 1.7188, "close_time": 1699783199999}, {"open_time": 1699783200000, "open": 2052.44, "high": 2053.44, "low": 2048.28, "close": 2048.91, "volume": 2.3676, "close_time": 1699786799999}, {"open_time": 1699786800000, "open": 2050.48, "high": 2053.41, "low": 2048.18, "close": 2048.18, "volume": 2.3394, "close_time": 1699790399999}, {"open_time": 1699790400000, "open": 2049.21, "high": 2049.21, "low": 2037.71, "close": 2045.95, "volume": 15.3832, "close_time": 1699793999999}, {"open_time": 1699794000000, "open": 2045.01, "high": 2052.09, "low": 2037.72, "close": 2050.63, "volume": 6.2806, "close_time": 1699797599999}, {"open_time": 1699797600000, "open": 2050.85, "high": 2058.27, "low": 2050.85, "close": 2058.19, "volume": 14.1181, "close_time": 1699801199999}, {"open_time": 1699801200000, "open": 2058.98, "high": 2066.64, "low": 2049.02, "close": 2057.45, "volume": 8.4178, "close_time": 1699804799999}, {"open_time": 1699804800000, "open": 2058.67, "high": 2060.6, "low": 2051.09, "close": 2051.09, "volume": 7.2047, "close_time": 1699808399999}, {"open_time": 1699808400000, "open": 2051.1, "high": 2053.12, "low": 2047.51, "close": 2050.87, "volume": 16.9907, "close_time": 1699811999999}, {"open_time": 1699812000000, "open": 2050.71, "high": 2057.25, "low": 2045.55, "close": 2054.38, "volume": 10.6527, "close_time": 1699815599999}, {"open_time": 1699815600000, "open": 2053.79, "high": 2053.82, "low": 2047.09, "close": 2050.53, "volume": 6.2944, "close_time": 1699819199999}, {"open_time": 1699819200000, "open": 2050.53, "high": 2055.49, "low": 2046.08, "close": 2052.25, "volume": 12.2448, "close_time": 1699822799999}, {"open_time": 1699822800000, "open": 2052.51, "high": 2066.36, "low": 2052.51, "close": 2061.79, "volume": 39.5378, "close_time": 1699826399999}, {"open_time": 1699826400000, "open": 2061.5, "high": 2061.78, "low": 2055.3, "close": 2061.29, "volume": 7.3402, "close_time": 1699829999999}, {"open_time": 1699830000000, "open": 2061.43, "high": 2063.86, "low": 2035.11, "close": 2044.51, "volume": 20.2264, "close_time": 1699833599999}, {"open_time": 1699833600000, "open": 2046.57, "high": 2057.54, "low": 2037.89, "close": 2056.86, "volume": 19.7877, "close_time": 1699837199999}, {"open_time": 1699837200000, "open": 2056.83, "high": 2074.55, "low": 2055.43, "close": 2063.95, "volume": 31.2579, "close_time": 1699840799999}, {"open_time": 1699840800000, "open": 2063.89, "high": 2073.02, "low": 2058.1, "close": 2064.84, "volume": 27.3754, "close_time": 1699844399999}, {"open_time": 1699844400000, "open": 2066.06, "high": 2066.07, "low": 2039.07, "close": 2041.73, "volume": 78.3933, "close_time": 1699847999999}, {"open_time": 1699848000000, "open": 2039.07, "high": 2045.67, "low": 2038.91, "close": 2042.81, "volume": 87.4546, "close_time": 1699851599999}, {"open_time": 1699851600000, "open": 2043.5, "high": 2043.5, "low": 2032.01, "close": 2040.22, "volume": 17.9871, "close_time": 1699855199999}, {"open_time": 1699855200000, "open": 2040.27, "high": 2041.56, "low": 2030.32, "close": 2039.42, "volume": 24.7143, "close_time": 1699858799999}, {"open_time": 1699858800000, "open": 2039.52, "high": 2055.3, "low": 2039.52, "close": 2050.0, "volume": 15.8888, "close_time": 1699862399999}, {"open_time": 1699862400000, "open": 2049.22, "high": 2060.74, "low": 2049.22, "close": 2060.74, "volume": 13.3546, "close_time": 1699865999999}, {"open_time": 1699866000000, "open": 2060.0, "high": 2060.0, "low": 2053.44, "close": 2056.79, "volume": 0.7007, "close_time": 1699869599999}, {"open_time": 1699869600000, "open": 2055.0, "high": 2058.56, "low": 2050.0, "close": 2056.99, "volume": 4.0223, "close_time": 1699873199999}, {"open_time": 1699873200000, "open": 2056.99, "high": 2056.99, "low": 2040.82, "close": 2046.38, "volume": 9.1184, "close_time": 1699876799999}, {"open_time": 1699876800000, "open": 2047.85, "high": 2055.28, "low": 2040.83, "close": 2054.91, "volume": 20.5784, "close_time": 1699880399999}, {"open_time": 1699880400000, "open": 2054.41, "high": 2056.17, "low": 2047.9, "close": 2048.0, "volume": 6.2722, "close_time": 1699883999999}, {"open_time": 1699884000000, "open": 2052.94, "high": 2078.79, "low": 2041.9, "close": 2075.43, "volume": 29.7601, "close_time": 1699887599999}, {"open_time": 1699887600000, "open": 2078.65, "high": 2106.97, "low": 2074.05, "close": 2104.76, "volume": 219.3247, "close_time": 1699891199999}, {"open_time": 1699891200000, "open": 2104.98, "high": 2117.61, "low": 2083.35, "close": 2086.31, "volume": 56.4874, "close_time": 1699894799999}, {"open_time": 1699894800000, "open": 2086.94, "high": 2086.94, "low": 2067.33, "close": 2080.13, "volume": 48.5283, "close_time": 1699898399999}, {"open_time": 1699898400000, "open": 2080.4, "high": 2093.33, "low": 2075.59, "close": 2091.03, "volume": 14.0878, "close_time": 1699901999999}, {"open_time": 1699902000000, "open": 2093.33, "high": 2100.67, "low": 2089.93, "close": 2100.67, "volume": 22.2949, "close_time": 1699905599999}, {"open_time": 1699905600000, "open": 2100.65, "high": 2101.88, "low": 2085.33, "close": 2085.8, "volume": 43.113, "close_time": 1699909199999}, {"open_time": 1699909200000, "open": 2086.53, "high": 2086.88, "low": 2046.87, "close": 2062.85, "volume": 78.4457, "close_time": 1699912799999}, {"open_time": 1699912800000, "open": 2060.9, "high": 2070.4, "low": 2055.75, "close": 2058.98, "volume": 21.8663, "close_time": 1699916399999}, {"open_time": 1699916400000, "open": 2063.86, "high": 2069.33, "low": 2053.56, "close": 2054.98, "volume": 16.284, "close_time": 1699919999999}, {"open_time": 1699920000000, "open": 2055.17, "high": 2056.1, "low": 2032.73, "close": 2032.75, "volume": 19.5096, "close_time": 1699923599999}, {"open_time": 1699923600000, "open": 2036.35, "high": 2050.02, "low": 2036.32, "close": 2046.68, "volume": 13.9631, "close_time": 1699927199999}, {"open_time": 1699927200000, "open": 2045.33, "high": 2056.77, "low": 2044.77, "close": 2054.14, "volume": 6.4333, "close_time": 1699930799999}, {"open_time": 1699930800000, "open": 2054.22, "high": 2058.85, "low": 2053.96, "close": 2057.08, "volume": 2.845, "close_time": 1699934399999}, {"open_time": 1699934400000, "open": 2055.27, "high": 2056.7, "low": 2049.14, "close": 2054.61, "volume": 12.5715, "close_time": 1699937999999}, {"open_time": 1699938000000, "open": 2057.73, "high": 2062.82, "low": 2056.11, "close": 2060.94, "volume": 30.7156, "close_time": 1699941599999}, {"open_time": 1699941600000, "open": 2062.99, "high": 2062.99, "low": 2055.96, "close": 2056.53, "volume": 19.1831, "close_time": 1699945199999}, {"open_time": 1699945200000, "open": 2056.39, "high": 2060.5, "low": 2056.39, "close": 2060.5, "volume": 0.2896, "close_time": 1699948799999}, {"open_time": 1699948800000, "open": 2060.5, "high": 2063.76, "low": 2056.91, "close": 2061.42, "volume": 6.8993, "close_time": 1699952399999}, {"open_time": 1699952400000, "open": 2060.07, "high": 2060.64, "low": 2049.14, "close": 2050.6, "volume": 13.6749, "close_time": 1699955999999}, {"open_time": 1699956000000, "open": 2048.46, "high": 2051.39, "low": 2041.26, "close": 2047.48, "volume": 15.1927, "close_time": 1699959599999}, {"open_time": 1699959600000, "open": 2047.2, "high": 2047.2, "low": 2030.08, "close": 2034.79, "volume": 15.6668, "close_time": 1699963199999}, {"open_time": 1699963200000, "open": 2031.95, "high": 2036.02, "low": 2026.2, "close": 2031.31, "volume": 21.8902, "close_time": 1699966799999}, {"open_time": 1699966800000, "open": 2032.16, "high": 2051.34, "low": 2032.16, "close": 2044.05, "volume": 32.2009, "close_time": 1699970399999}, {"open_time": 1699970400000, "open": 2043.81, "high": 2053.71, "low": 2039.71, "close": 2051.22, "volume": 30.5775, "close_time": 1699973999999}, {"open_time": 1699974000000, "open": 2051.56, "high": 2052.29, "low": 2022.96, "close": 2037.46, "volume": 51.9541, "close_time": 1699977599999}, {"open_time": 1699977600000, "open": 2038.87, "high": 2053.44, "low": 2038.5, "close": 2045.38, "volume": 12.0516, "close_time": 1699981199999}, {"open_time": 1699981200000, "open": 2046.6, "high": 2046.6, "low": 2023.96, "close": 2025.91, "volume": 13.0455, "close_time": 1699984799999}, {"open_time": 1699984800000, "open": 2023.68, "high": 2026.65, "low": 1961.01, "close": 1965.2, "volume": 142.0452, "close_time": 1699988399999}, {"open_time": 1699988400000, "open": 1965.25, "high": 1985.9, "low": 1961.0, "close": 1975.4, "volume": 52.9073, "close_time": 1699991999999}, {"open_time": 1699992000000, "open": 1979.43, "high": 1994.61, "low": 1976.83, "close": 1978.61, "volume": 34.4868, "close_time": 1699995599999}, {"open_time": 1699995600000, "open": 1978.16, "high": 1982.78, "low": 1971.74, "close": 1982.77, "volume": 49.129, "close_time": 1699999199999}, {"open_time": 1699999200000, "open": 1983.32, "high": 1987.98, "low": 1980.4, "close": 1987.03, "volume": 19.8285, "close_time": 1700002799999}, {"open_time": 1700002800000, "open": 1987.17, "high": 1987.96, "low": 1978.79, "close": 1979.43, "volume": 25.6215, "close_time": 1700006399999}, {"open_time": 1700006400000, "open": 1979.92, "high": 1991.85, "low": 1979.92, "close": 1983.12, "volume": 11.8048, "close_time": 1700009999999}, {"open_time": 1700010000000, "open": 1983.12, "high": 1987.56, "low": 1972.08, "close": 1974.44, "volume": 31.5063, "close_time": 1700013599999}, {"open_time": 1700013600000, "open": 1973.15, "high": 1977.54, "low": 1968.64, "close": 1973.45, "volume": 20.4619, "close_time": 1700017199999}, {"open_time": 1700017200000, "open": 1973.45, "high": 1976.85, "low": 1969.73, "close": 1969.73, "volume": 5.3737, "close_time": 1700020799999}, {"open_time": 1700020800000, "open": 1969.73, "high": 1981.59, "low": 1968.85, "close": 1981.59, "volume": 5.2945, "close_time": 1700024399999}, {"open_time": 1700024400000, "open": 1980.31, "high": 1986.92, "low": 1980.11, "close": 1986.16, "volume": 8.0239, "close_time": 1700027999999}, {"open_time": 1700028000000, "open": 1984.2, "high": 1985.44, "low": 1979.02, "close": 1981.33, "volume": 12.7139, "close_time": 1700031599999}, {"open_time": 1700031600000, "open": 1981.24, "high": 1987.55, "low": 1979.55, "close": 1982.5, "volume": 22.0065, "close_time": 1700035199999}, {"open_time": 1700035200000, "open": 1987.09, "high": 1991.66, "low": 1983.67, "close": 1991.66, "volume": 10.8768, "close_time": 1700038799999}, {"open_time": 1700038800000, "open": 1991.85, "high": 1995.37, "low": 1985.9, "close": 1985.9, "volume": 7.0836, "close_time": 1700042399999}, {"open_time": 1700042400000, "open": 1986.34, "high": 1988.71, "low": 1983.75, "close": 1988.71, "volume": 13.3478, "close_time": 1700045999999}, {"open_time": 1700046000000, "open": 1991.6, "high": 2012.74, "low": 1990.44, "close": 2012.44, "volume": 86.6459, "close_time": 1700049599999}, {"open_time": 1700049600000, "open": 2011.42, "high": 2022.62, "low": 2009.78, "close": 2016.4, "volume": 39.7161, "close_time": 1700053199999}, {"open_time": 1700053200000, "open": 2013.91, "high": 2018.11, "low": 2006.06, "close": 2014.33, "volume": 18.2136, "close_time": 1700056799999}, {"open_time": 1700056800000, "open": 2012.18, "high": 2018.98, "low": 2006.89, "close": 2008.45, "volume": 11.639, "close_time": 1700060399999}, {"open_time": 1700060400000, "open": 2008.99, "high": 2021.41, "low": 2008.99, "close": 2021.41, "volume": 45.4784, "close_time": 1700063999999}, {"open_time": 1700064000000, "open": 2021.2, "high": 2024.9, "low": 2009.67, "close": 2010.24, "volume": 15.1766, "close_time": 1700067599999}, {"open_time": 1700067600000, "open": 2014.73, "high": 2015.73, "low": 2002.59, "close": 2013.18, "volume": 20.0891, "close_time": 1700071199999}, {"open_time": 1700071200000, "open": 2013.21, "high": 2040.0, "low": 2005.36, "close": 2037.28, "volume": 130.0981, "close_time": 1700074799999}, {"open_time": 1700074800000, "open": 2037.0, "high": 2050.0, "low": 2030.82, "close": 2050.0, "volume": 43.5082, "close_time": 1700078399999}, {"open_time": 1700078400000, "open": 2050.09, "high": 2058.93, "low": 2042.36, "close": 2044.56, "volume": 93.0412, "close_time": 1700081999999}, {"open_time": 1700082000000, "open": 2044.32, "high": 2049.36, "low": 2036.57, "close": 2047.34, "volume": 65.2684, "close_time": 1700085599999}, {"open_time": 1700085600000, "open": 2047.03, "high": 2060.0, "low": 2044.64, "close": 2053.82, "volume": 37.9467, "close_time": 1700089199999}, {"open_time": 1700089200000, "open": 2055.32, "high": 2061.44, "low": 2050.61, "close": 2060.03, "volume": 40.4716, "close_time": 1700092799999}, {"open_time": 1700092800000, "open": 2060.02, "high": 2079.45, "low": 2054.2, "close": 2076.54, "volume": 59.7895, "close_time": 1700096399999}, {"open_time": 1700096400000, "open": 2074.72, "high": 2080.0, "low": 2061.28, "close": 2062.26, "volume": 44.9615, "close_time": 1700099999999}, {"open_time": 1700100000000, "open": 2060.73, "high": 2062.87, "low": 2054.0, "close": 2056.98, "volume": 52.713, "close_time": 1700103599999}, {"open_time": 1700103600000, "open": 2056.92, "high": 2057.9, "low": 2051.76, "close": 2054.0, "volume": 28.0192, "close_time": 1700107199999}, {"open_time": 1700107200000, "open": 2052.74, "high": 2055.55, "low": 2050.61, "close": 2055.46, "volume": 53.1494, "close_time": 1700110799999}, {"open_time": 1700110800000, "open": 2054.59, "high": 2058.84, "low": 2050.61, "close": 2057.14, "volume": 24.7784, "close_time": 1700114399999}, {"open_time": 1700114400000, "open": 2056.33, "high": 2060.45, "low": 2054.39, "close": 2059.11, "volume": 17.3906, "close_time": 1700117999999}, {"open_time": 1700118000000, "open": 2059.39, "high": 2062.67, "low": 2055.1, "close": 2056.42, "volume": 16.1402, "close_time": 1700121599999}, {"open_time": 1700121600000, "open": 2054.63, "high": 2056.4, "low": 2049.61, "close": 2049.61, "volume": 129.2569, "close_time": 1700125199999}, {"open_time": 1700125200000, "open": 2049.61, "high": 2050.92, "low": 2048.61, "close": 2048.65, "volume": 187.5949, "close_time": 1700128799999}, {"open_time": 1700128800000, "open": 2048.65, "high": 2053.4, "low": 2045.61, "close": 2045.61, "volume": 59.0921, "close_time": 1700132399999}, {"open_time": 1700132400000, "open": 2045.61, "high": 2090.11, "low": 2045.61, "close": 2068.59, "volume": 65.5476, "close_time": 1700135999999}, {"open_time": 1700136000000, "open": 2069.85, "high": 2069.85, "low": 2045.61, "close": 2048.12, "volume": 32.63, "close_time": 1700139599999}, {"open_time": 1700139600000, "open": 2050.34, "high": 2050.34, "low": 2044.61, "close": 2044.61, "volume": 165.696, "close_time": 1700143199999}, {"open_time": 1700143200000, "open": 2044.61, "high": 2045.49, "low": 2015.73, "close": 2030.34, "volume": 201.0135, "close_time": 1700146799999}, {"open_time": 1700146800000, "open": 2028.65, "high": 2034.5, "low": 1993.73, "close": 1998.82, "volume": 122.876, "close_time": 1700150399999}, {"open_time": 1700150400000, "open": 1996.4, "high": 2012.4, "low": 1996.03, "close": 2010.81, "volume": 39.9009, "close_time": 1700153999999}, {"open_time": 1700154000000, "open": 2010.0, "high": 2014.58, "low": 1998.0, "close": 1999.97, "volume": 27.5317, "close_time": 1700157599999}, {"open_time": 1700157600000, "open": 1998.01, "high": 1999.99, "low": 1977.25, "close": 1984.37, "volume": 62.2866, "close_time": 1700161199999}, {"open_time": 1700161200000, "open": 1981.98, "high": 1984.92, "low": 1941.0, "close": 1966.39, "volume": 173.6066, "close_time": 1700164799999}, {"open_time": 1700164800000, "open": 1966.04, "high": 1969.3, "low": 1947.48, "close": 1958.91, "volume": 55.6696, "close_time": 1700168399999}, {"open_time": 1700168400000, "open": 1958.22, "high": 1962.13, "low": 1948.99, "close": 1955.68, "volume": 12.1364, "close_time": 1700171999999}, {"open_time": 1700172000000, "open": 1955.01, "high": 1972.09, "low": 1954.74, "close": 1971.66, "volume": 32.7314, "close_time": 1700175599999}, {"open_time": 1700175600000, "open": 1967.46, "high": 1968.85, "low": 1953.76, "close": 1962.08, "volume": 24.9054, "close_time": 1700179199999}, {"open_time": 1700179200000, "open": 1962.43, "high": 1979.34, "low": 1962.0, "close": 1977.76, "volume": 65.8349, "close_time": 1700182799999}, {"open_time": 1700182800000, "open": 1978.89, "high": 1985.71, "low": 1975.13, "close": 1985.64, "volume": 33.6894, "close_time": 1700186399999}, {"open_time": 1700186400000, "open": 1985.9, "high": 1989.22, "low": 1981.04, "close": 1985.38, "volume": 21.3631, "close_time": 1700189999999}, {"open_time": 1700190000000, "open": 1985.33, "high": 1986.39, "low": 1977.57, "close": 1983.41, "volume": 14.2299, "close_time": 1700193599999}, {"open_time": 1700193600000, "open": 1983.41, "high": 1986.74, "low": 1981.5, "close": 1985.02, "volume": 18.2789, "close_time": 1700197199999}, {"open_time": 1700197200000, "open": 1982.97, "high": 1984.79, "low": 1975.57, "close": 1977.68, "volume": 4.269, "close_time": 1700200799999}, {"open_time": 1700200800000, "open": 1978.67, "high": 1986.99, "low": 1975.94, "close": 1985.3, "volume": 1.8634, "close_time": 1700204399999}, {"open_time": 1700204400000, "open": 1980.62, "high": 1982.77, "low": 1968.2, "close": 1970.84, "volume": 8.6674, "close_time": 1700207999999}, {"open_time": 1700208000000, "open": 1970.81, "high": 1980.22, "low": 1970.65, "close": 1977.2, "volume": 9.3631, "close_time": 1700211599999}, {"open_time": 1700211600000, "open": 1978.38, "high": 1981.59, "low": 1969.73, "close": 1971.24, "volume": 4.0134, "close_time": 1700215199999}, {"open_time": 1700215200000, "open": 1972.64, "high": 1973.82, "low": 1955.91, "close": 1964.73, "volume": 17.4447, "close_time": 1700218799999}, {"open_time": 1700218800000, "open": 1965.52, "high": 1969.96, "low": 1960.95, "close": 1967.59, "volume": 1.9047, "close_time": 1700222399999}, {"open_time": 1700222400000, "open": 1965.61, "high": 1965.96, "low": 1951.31, "close": 1965.05, "volume": 3.3612, "close_time": 1700225999999}, {"open_time": 1700226000000, "open": 1964.53, "high": 1971.4, "low": 1950.82, "close": 1953.28, "volume": 13.6061, "close_time": 1700229599999}, {"open_time": 1700229600000, "open": 1954.58, "high": 1957.86, "low": 1927.71, "close": 1932.88, "volume": 47.5176, "close_time": 1700233199999}, {"open_time": 1700233200000, "open": 1934.5, "high": 1941.01, "low": 1917.06, "close": 1918.3, "volume": 28.214, "close_time": 1700236799999}, {"open_time": 1700236800000, "open": 1918.37, "high": 1928.64, "low": 1912.33, "close": 1919.4, "volume": 62.4122, "close_time": 1700240399999}, {"open_time": 1700240400000, "open": 1920.55, "high": 1944.7, "low": 1920.55, "close": 1943.87, "volume": 25.5623, "close_time": 1700243999999}, {"open_time": 1700244000000, "open": 1943.87, "high": 1947.54, "low": 1940.16, "close": 1947.5, "volume": 15.2718, "close_time": 1700247599999}, {"open_time": 1700247600000, "open": 1945.28, "high": 1948.61, "low": 1940.0, "close": 1940.68, "volume": 22.3916, "close_time": 1700251199999}, {"open_time": 1700251200000, "open": 1941.02, "high": 1950.41, "low": 1940.49, "close": 1944.6, "volume": 10.3438, "close_time": 1700254799999}, {"open_time": 1700254800000, "open": 1944.53, "high": 1945.9, "low": 1940.5, "close": 1945.83, "volume": 12.6312, "close_time": 1700258399999}, {"open_time": 1700258400000, "open": 1946.08, "high": 1966.63, "low": 1945.52, "close": 1961.93, "volume": 12.6936, "close_time": 1700261999999}, {"open_time": 1700262000000, "open": 1963.72, "high": 1966.62, "low": 1956.5, "close": 1959.02, "volume": 17.6321, "close_time": 1700265599999}, {"open_time": 1700265600000, "open": 1961.8, "high": 1963.24, "low": 1952.81, "close": 1954.38, "volume": 13.0473, "close_time": 1700269199999}, {"open_time": 1700269200000, "open": 1956.0, "high": 1958.76, "low": 1948.98, "close": 1949.69, "volume": 1.6718, "close_time": 1700272799999}, {"open_time": 1700272800000, "open": 1952.43, "high": 1955.07, "low": 1951.26, "close": 1952.97, "volume": 2.0567, "close_time": 1700276399999}, {"open_time": 1700276400000, "open": 1950.32, "high": 1950.99, "low": 1941.65, "close": 1942.68, "volume": 10.1298, "close_time": 1700279999999}, {"open_time": 1700280000000, "open": 1942.68, "high": 1948.4, "low": 1939.85, "close": 1940.72, "volume": 15.4006, "close_time": 1700283599999}, {"open_time": 1700283600000, "open": 1939.85, "high": 1940.73, "low": 1932.73, "close": 1933.85, "volume": 14.2963, "close_time": 1700287199999}, {"open_time": 1700287200000, "open": 1934.75, "high": 1939.73, "low": 1925.2, "close": 1929.15, "volume": 22.6282, "close_time": 1700290799999}, {"open_time": 1700290800000, "open": 1926.39, "high": 1936.95, "low": 1923.43, "close": 1936.63, "volume": 13.4478, "close_time": 1700294399999}, {"open_time": 1700294400000, "open": 1935.35, "high": 1942.59, "low": 1932.73, "close": 1940.41, "volume": 19.6073, "close_time": 1700297999999}, {"open_time": 1700298000000, "open": 1940.08, "high": 1945.11, "low": 1938.33, "close": 1940.23, "volume": 1.6159, "close_time": 1700301599999}, {"open_time": 1700301600000, "open": 1940.9, "high": 1944.86, "low": 1940.81, "close": 1944.85, "volume": 7.7259, "close_time": 1700305199999}, {"open_time": 1700305200000, "open": 1943.66, "high": 1944.85, "low": 1935.85, "close": 1935.87, "volume": 1.5864, "close_time": 1700308799999}, {"open_time": 1700308800000, "open": 1937.66, "high": 1944.78, "low": 1934.1, "close": 1940.55, "volume": 6.1157, "close_time": 1700312399999}, {"open_time": 1700312400000, "open": 1939.31, "high": 1943.01, "low": 1931.71, "close": 1937.83, "volume": 4.3571, "close_time": 1700315999999}, {"open_time": 1700316000000, "open": 1937.78, "high": 1944.2, "low": 1937.6, "close": 1941.6, "volume": 8.3276, "close_time": 1700319599999}, {"open_time": 1700319600000, "open": 1943.64, "high": 1954.26, "low": 1942.94, "close": 1954.26, "volume": 26.7448, "close_time": 1700323199999}, {"open_time": 1700323200000, "open": 1953.92, "high": 1964.35, "low": 1952.99, "close": 1962.71, "volume": 15.5819, "close_time": 1700326799999}, {"open_time": 1700326800000, "open": 1963.27, "high": 1970.83, "low": 1958.91, "close": 1965.53, "volume": 6.195, "close_time": 1700330399999}, {"open_time": 1700330400000, "open": 1965.19, "high": 1969.63, "low": 1958.8, "close": 1967.11, "volume": 11.4154, "close_time": 1700333999999}, {"open_time": 1700334000000, "open": 1967.11, "high": 1970.06, "low": 1962.25, "close": 1963.12, "volume": 22.1628, "close_time": 1700337599999}, {"open_time": 1700337600000, "open": 1965.09, "high": 1965.95, "low": 1960.26, "close": 1963.93, "volume": 6.3733, "close_time": 1700341199999}, {"open_time": 1700341200000, "open": 1962.92, "high": 1965.36, "low": 1959.72, "close": 1959.72, "volume": 2.5455, "close_time": 1700344799999}, {"open_time": 1700344800000, "open": 1960.83, "high": 1961.89, "low": 1951.97, "close": 1958.95, "volume": 4.9274, "close_time": 1700348399999}, {"open_time": 1700348400000, "open": 1958.17, "high": 1963.96, "low": 1956.13, "close": 1960.52, "volume": 12.4049, "close_time": 1700351999999}, {"open_time": 1700352000000, "open": 1963.48, "high": 1963.54, "low": 1953.32, "close": 1953.48, "volume": 15.496, "close_time": 1700355599999}, {"open_time": 1700355600000, "open": 1954.44, "high": 1954.98, "low": 1945.0, "close": 1951.37, "volume": 5.3849, "close_time": 1700359199999}, {"open_time": 1700359200000, "open": 1951.36, "high": 1953.03, "low": 1944.32, "close": 1949.71, "volume": 2.5461, "close_time": 1700362799999}, {"open_time": 1700362800000, "open": 1949.76, "high": 1957.4, "low": 1945.27, "close": 1956.59, "volume": 7.072, "close_time": 1700366399999}, {"open_time": 1700366400000, "open": 1957.91, "high": 1957.92, "low": 1953.15, "close": 1956.53, "volume": 2.5493, "close_time": 1700369999999}, {"open_time": 1700370000000, "open": 1956.45, "high": 1961.77, "low": 1956.45, "close": 1958.36, "volume": 7.1615, "close_time": 1700373599999}, {"open_time": 1700373600000, "open": 1956.52, "high": 1966.61, "low": 1956.52, "close": 1964.65, "volume": 3.3465, "close_time": 1700377199999}, {"open_time": 1700377200000, "open": 1962.38, "high": 1965.74, "low": 1961.39, "close": 1962.83, "volume": 3.9075, "close_time": 1700380799999}, {"open_time": 1700380800000, "open": 1961.23, "high": 1965.6, "low": 1959.09, "close": 1959.1, "volume": 2.2384, "close_time": 1700384399999}, {"open_time": 1700384400000, "open": 1960.33, "high": 1963.88, "low": 1958.91, "close": 1963.88, "volume": 1.6231, "close_time": 1700387999999}, {"open_time": 1700388000000, "open": 1962.33, "high": 1963.85, "low": 1958.91, "close": 1958.92, "volume": 8.2485, "close_time": 1700391599999}, {"open_time": 1700391600000, "open": 1957.93, "high": 1958.55, "low": 1946.32, "close": 1950.76, "volume": 3.4426, "close_time": 1700395199999}, {"open_time": 1700395200000, "open": 1952.75, "high": 1954.39, "low": 1945.78, "close": 1954.39, "volume": 1.8298, "close_time": 1700398799999}, {"open_time": 1700398800000, "open": 1953.94, "high": 1956.27, "low": 1952.08, "close": 1953.97, "volume": 0.7425, "close_time": 1700402399999}, {"open_time": 1700402400000, "open": 1953.62, "high": 1956.83, "low": 1948.61, "close": 1955.76, "volume": 21.5194, "close_time": 1700405999999}, {"open_time": 1700406000000, "open": 1955.75, "high": 1968.94, "low": 1951.11, "close": 1966.22, "volume": 11.738, "close_time": 1700409599999}, {"open_time": 1700409600000, "open": 1966.42, "high": 1978.05, "low": 1966.22, "close": 1968.66, "volume": 16.6115, "close_time": 1700413199999}, {"open_time": 1700413200000, "open": 1970.03, "high": 1979.99, "low": 1969.08, "close": 1973.67, "volume": 26.0349, "close_time": 1700416799999}, {"open_time": 1700416800000, "open": 1973.81, "high": 1980.0, "low": 1972.12, "close": 1980.0, "volume": 38.8341, "close_time": 1700420399999}, {"open_time": 1700420400000, "open": 1979.27, "high": 1985.28, "low": 1975.22, "close": 1985.28, "volume": 14.8382, "close_time": 1700423999999}, {"open_time": 1700424000000, "open": 1985.28, "high": 1986.99, "low": 1977.96, "close": 1984.28, "volume": 36.3143, "close_time": 1700427599999}, {"open_time": 1700427600000, "open": 1983.28, "high": 1985.0, "low": 1977.93, "close": 1983.38, "volume": 34.8317, "close_time": 1700431199999}, {"open_time": 1700431200000, "open": 1983.4, "high": 1983.75, "low": 1976.85, "close": 1981.36, "volume": 3.9181, "close_time": 1700434799999}, {"open_time": 1700434800000, "open": 1982.78, "high": 2014.68, "low": 1982.78, "close": 2011.62, "volume": 100.1597, "close_time": 1700438399999}, {"open_time": 1700438400000, "open": 2013.69, "high": 2013.69, "low": 1996.12, "close": 2003.98, "volume": 37.0009, "close_time": 1700441999999}, {"open_time": 1700442000000, "open": 2005.53, "high": 2006.66, "low": 2000.11, "close": 2003.83, "volume": 4.2947, "close_time": 1700445599999}, {"open_time": 1700445600000, "open": 2005.17, "high": 2010.36, "low": 2000.66, "close": 2007.61, "volume": 12.3399, "close_time": 1700449199999}, {"open_time": 1700449200000, "open": 2006.06, "high": 2008.01, "low": 1997.41, "close": 1999.01, "volume": 6.532, "close_time": 1700452799999}, {"open_time": 1700452800000, "open": 1999.01, "high": 2002.39, "low": 1995.74, "close": 2002.38, "volume": 3.1398, "close_time": 1700456399999}, {"open_time": 1700456400000, "open": 2002.38, "high": 2003.17, "low": 1994.58, "close": 1999.76, "volume": 5.9974, "close_time": 1700459999999}, {"open_time": 1700460000000, "open": 2000.65, "high": 2003.17, "low": 1997.18, "close": 2003.17, "volume": 4.4276, "close_time": 1700463599999}, {"open_time": 1700463600000, "open": 2003.17, "high": 2017.61, "low": 1999.53, "close": 2015.42, "volume": 27.2957, "close_time": 1700467199999}, {"open_time": 1700467200000, "open": 2015.79, "high": 2019.99, "low": 2008.93, "close": 2015.06, "volume": 24.0669, "close_time": 1700470799999}, {"open_time": 1700470800000, "open": 2015.13, "high": 2035.85, "low": 2014.89, "close": 2032.68, "volume": 27.1121, "close_time": 1700474399999}, {"open_time": 1700474400000, "open": 2032.59, "high": 2038.44, "low": 2030.22, "close": 2034.57, "volume": 34.5607, "close_time": 1700477999999}, {"open_time": 1700478000000, "open": 2037.0, "high": 2040.74, "low": 2019.37, "close": 2025.47, "volume": 11.3482, "close_time": 1700481599999}, {"open_time": 1700481600000, "open": 2022.04, "high": 2022.3, "low": 2016.78, "close": 2017.7, "volume": 4.8294, "close_time": 1700485199999}, {"open_time": 1700485200000, "open": 2019.36, "high": 2026.09, "low": 2014.09, "close": 2018.39, "volume": 11.6218, "close_time": 1700488799999}, {"open_time": 1700488800000, "open": 2015.89, "high": 2041.0, "low": 2000.23, "close": 2036.45, "volume": 68.3624, "close_time": 1700492399999}, {"open_time": 1700492400000, "open": 2036.02, "high": 2047.61, "low": 2030.17, "close": 2040.21, "volume": 48.3743, "close_time": 1700495999999}, {"open_time": 1700496000000, "open": 2038.75, "high": 2048.21, "low": 2019.82, "close": 2021.4, "volume": 31.471, "close_time": 1700499599999}, {"open_time": 1700499600000, "open": 2022.26, "high": 2061.0, "low": 2013.09, "close": 2054.99, "volume": 96.0573, "close_time": 1700503199999}, {"open_time": 1700503200000, "open": 2059.22, "high": 2060.73, "low": 2032.43, "close": 2043.46, "volume": 97.9192, "close_time": 1700506799999}, {"open_time": 1700506800000, "open": 2043.78, "high": 2047.29, "low": 2034.85, "close": 2037.61, "volume": 45.0975, "close_time": 1700510399999}, {"open_time": 1700510400000, "open": 2034.91, "high": 2038.3, "low": 2029.33, "close": 2033.67, "volume": 7.6896, "close_time": 1700513999999}, {"open_time": 1700514000000, "open": 2029.7, "high": 2030.8, "low": 2015.9, "close": 2024.47, "volume": 34.4154, "close_time": 1700517599999}, {"open_time": 1700517600000, "open": 2023.46, "high": 2033.75, "low": 2017.61, "close": 2024.74, "volume": 16.3432, "close_time": 1700521199999}, {"open_time": 1700521200000, "open": 2023.18, "high": 2029.36, "low": 2020.44, "close": 2020.53, "volume": 10.2123, "close_time": 1700524799999}, {"open_time": 1700524800000, "open": 2021.97, "high": 2030.82, "low": 2018.7, "close": 2023.86, "volume": 35.3872, "close_time": 1700528399999}, {"open_time": 1700528400000, "open": 2023.86, "high": 2034.31, "low": 2018.91, "close": 2032.02, "volume": 27.088, "close_time": 1700531999999}, {"open_time": 1700532000000, "open": 2030.64, "high": 2030.64, "low": 2008.3, "close": 2010.94, "volume": 14.5598, "close_time": 1700535599999}, {"open_time": 1700535600000, "open": 2011.15, "high": 2019.74, "low": 2011.15, "close": 2019.41, "volume": 13.4356, "close_time": 1700539199999}, {"open_time": 1700539200000, "open": 2019.58, "high": 2021.66, "low": 2014.59, "close": 2014.67, "volume": 52.5148, "close_time": 1700542799999}, {"open_time": 1700542800000, "open": 2015.49, "high": 2015.53, "low": 2011.07, "close": 2013.37, "volume": 12.433, "close_time": 1700546399999}, {"open_time": 1700546400000, "open": 2013.31, "high": 2017.61, "low": 2012.64, "close": 2013.87, "volume": 7.6207, "close_time": 1700549999999}, {"open_time": 1700550000000, "open": 2015.39, "high": 2015.39, "low": 2004.0, "close": 2004.0, "volume": 3.2956, "close_time": 1700553599999}, {"open_time": 1700553600000, "open": 2003.53, "high": 2014.06, "low": 2002.99, "close": 2014.06, "volume": 3.5028, "close_time": 1700557199999}, {"open_time": 1700557200000, "open": 2013.52, "high": 2014.68, "low": 2008.45, "close": 2008.45, "volume": 1.4413, "close_time": 1700560799999}, {"open_time": 1700560800000, "open": 2007.74, "high": 2017.54, "low": 2007.74, "close": 2013.59, "volume": 1.0272, "close_time": 1700564399999}, {"open_time": 1700564400000, "open": 2015.45, "high": 2016.12, "low": 2003.17, "close": 2004.54, "volume": 27.3001, "close_time": 1700567999999}, {"open_time": 1700568000000, "open": 2005.75, "high": 2012.67, "low": 2005.75, "close": 2010.45, "volume": 0.9802, "close_time": 1700571599999}, {"open_time": 1700571600000, "open": 2010.45, "high": 2014.68, "low": 2003.17, "close": 2004.86, "volume": 6.1778, "close_time": 1700575199999}, {"open_time": 1700575200000, "open": 2004.86, "high": 2004.86, "low": 1984.55, "close": 1988.7, "volume": 36.7478, "close_time": 1700578799999}, {"open_time": 1700578800000, "open": 1990.75, "high": 1997.81, "low": 1959.7, "close": 1992.41, "volume": 96.7551, "close_time": 1700582399999}, {"open_time": 1700582400000, "open": 1988.71, "high": 2020.22, "low": 1980.15, "close": 2005.88, "volume": 32.6257, "close_time": 1700585999999}, {"open_time": 1700586000000, "open": 2005.86, "high": 2017.61, "low": 1979.34, "close": 1981.24, "volume": 30.8987, "close_time": 1700589599999}, {"open_time": 1700589600000, "open": 1979.34, "high": 1985.01, "low": 1968.78, "close": 1977.64, "volume": 26.9868, "close_time": 1700593199999}, {"open_time": 1700593200000, "open": 1977.1, "high": 1996.46, "low": 1971.0, "close": 1989.93, "volume": 26.697, "close_time": 1700596799999}, {"open_time": 1700596800000, "open": 1989.17, "high": 2006.32, "low": 1978.79, "close": 1990.95, "volume": 17.9703, "close_time": 1700600399999}, {"open_time": 1700600400000, "open": 1990.41, "high": 1998.54, "low": 1984.05, "close": 1987.11, "volume": 13.0285, "close_time": 1700603999999}, {"open_time": 1700604000000, "open": 1985.71, "high": 1986.23, "low": 1944.51, "close": 1948.03, "volume": 120.5212, "close_time": 1700607599999}, {"open_time": 1700607600000, "open": 1944.14, "high": 1953.89, "low": 1935.53, "close": 1938.09, "volume": 80.8449, "close_time": 1700611199999}, {"open_time": 1700611200000, "open": 1935.19, "high": 1955.88, "low": 1931.62, "close": 1954.41, "volume": 68.6947, "close_time": 1700614799999}, {"open_time": 1700614800000, "open": 1956.17, "high": 1967.13, "low": 1954.76, "close": 1964.16, "volume": 32.6666, "close_time": 1700618399999}, {"open_time": 1700618400000, "open": 1964.05, "high": 1974.39, "low": 1962.17, "close": 1973.75, "volume": 22.0096, "close_time": 1700621999999}, {"open_time": 1700622000000, "open": 1973.45, "high": 1979.91, "low": 1971.75, "close": 1979.87, "volume": 14.6114, "close_time": 1700625599999}, {"open_time": 1700625600000, "open": 1979.81, "high": 1987.92, "low": 1978.14, "close": 1987.92, "volume": 36.2216, "close_time": 1700629199999}, {"open_time": 1700629200000, "open": 1987.59, "high": 1991.26, "low": 1983.0, "close": 1983.76, "volume": 35.0102, "close_time": 1700632799999}, {"open_time": 1700632800000, "open": 1987.42, "high": 1996.47, "low": 1987.41, "close": 1995.77, "volume": 5.9499, "close_time": 1700636399999}, {"open_time": 1700636400000, "open": 1995.24, "high": 2001.81, "low": 1991.74, "close": 1994.21, "volume": 6.6028, "close_time": 1700639999999}, {"open_time": 1700640000000, "open": 1994.83, "high": 2003.61, "low": 1993.59, "close": 2003.61, "volume": 17.5287, "close_time": 1700643599999}, {"open_time": 1700643600000, "open": 2002.53, "high": 2011.55, "low": 2002.18, "close": 2007.97, "volume": 8.9705, "close_time": 1700647199999}, {"open_time": 1700647200000, "open": 2011.55, "high": 2028.62, "low": 2003.22, "close": 2024.1, "volume": 55.6616, "close_time": 1700650799999}, {"open_time": 1700650800000, "open": 2023.12, "high": 2026.64, "low": 2014.68, "close": 2015.66, "volume": 27.908, "close_time": 1700654399999}, {"open_time": 1700654400000, "open": 2015.0, "high": 2024.19, "low": 2010.59, "close": 2022.58, "volume": 20.6312, "close_time": 1700657999999}, {"open_time": 1700658000000, "open": 2022.79, "high": 2038.22, "low": 2017.09, "close": 2030.15, "volume": 24.7, "close_time": 1700661599999}, {"open_time": 1700661600000, "open": 2032.15, "high": 2033.8, "low": 2016.95, "close": 2023.02, "volume": 21.6745, "close_time": 1700665199999}, {"open_time": 1700665200000, "open": 2023.52, "high": 2035.86, "low": 2016.01, "close": 2030.88, "volume": 23.2531, "close_time": 1700668799999}, {"open_time": 1700668800000, "open": 2034.37, "high": 2051.0, "low": 2028.01, "close": 2032.82, "volume": 78.0937, "close_time": 1700672399999}, {"open_time": 1700672400000, "open": 2032.82, "high": 2040.47, "low": 2030.5, "close": 2033.95, "volume": 28.168, "close_time": 1700675999999}, {"open_time": 1700676000000, "open": 2034.01, "high": 2062.22, "low": 2032.54, "close": 2062.22, "volume": 68.5749, "close_time": 1700679599999}, {"open_time": 1700679600000, "open": 2062.67, "high": 2077.87, "low": 2058.32, "close": 2074.83, "volume": 48.0884, "close_time": 1700683199999}, {"open_time": 1700683200000, "open": 2074.99, "high": 2077.54, "low": 2071.27, "close": 2075.47, "volume": 42.9663, "close_time": 1700686799999}, {"open_time": 1700686800000, "open": 2075.7, "high": 2088.0, "low": 2070.9, "close": 2077.58, "volume": 43.1367, "close_time": 1700690399999}, {"open_time": 1700690400000, "open": 2077.58, "high": 2083.48, "low": 2062.11, "close": 2062.98, "volume": 17.6513, "close_time": 1700693999999}, {"open_time": 1700694000000, "open": 2062.98, "high": 2066.55, "low": 2050.52, "close": 2064.05, "volume": 80.1143, "close_time": 1700697599999}, {"open_time": 1700697600000, "open": 2063.69, "high": 2064.05, "low": 2053.57, "close": 2054.51, "volume": 19.1454, "close_time": 1700701199999}, {"open_time": 1700701200000, "open": 2056.94, "high": 2070.05, "low": 2055.44, "close": 2067.71, "volume": 5.0597, "close_time": 1700704799999}, {"open_time": 1700704800000, "open": 2065.55, "high": 2065.55, "low": 2057.17, "close": 2063.86, "volume": 6.6791, "close_time": 1700708399999}, {"open_time": 1700708400000, "open": 2063.91, "high": 2065.69, "low": 2056.32, "close": 2060.61, "volume": 3.0204, "close_time": 1700711999999}, {"open_time": 1700712000000, "open": 2060.31, "high": 2066.44, "low": 2058.4, "close": 2064.93, "volume": 45.1214, "close_time": 1700715599999}, {"open_time": 1700715600000, "open": 2062.84, "high": 2068.45, "low": 2061.48, "close": 2062.8, "volume": 10.0676, "close_time": 1700719199999}, {"open_time": 1700719200000, "open": 2062.97, "high": 2064.89, "low": 2058.38, "close": 2062.4, "volume": 8.9171, "close_time": 1700722799999}, {"open_time": 1700722800000, "open": 2060.75, "high": 2067.5, "low": 2060.75, "close": 2066.27, "volume": 11.9588, "close_time": 1700726399999}, {"open_time": 1700726400000, "open": 2065.08, "high": 2081.49, "low": 2064.86, "close": 2081.49, "volume": 30.0859, "close_time": 1700729999999}, {"open_time": 1700730000000, "open": 2081.5, "high": 2085.57, "low": 2075.56, "close": 2083.6, "volume": 3.1576, "close_time": 1700733599999}, {"open_time": 1700733600000, "open": 2083.89, "high": 2085.65, "low": 2070.17, "close": 2072.19, "volume": 7.9646, "close_time": 1700737199999}, {"open_time": 1700737200000, "open": 2070.98, "high": 2070.98, "low": 2042.61, "close": 2060.43, "volume": 57.6824, "close_time": 1700740799999}, {"open_time": 1700740800000, "open": 2060.92, "high": 2069.99, "low": 2055.52, "close": 2056.49, "volume": 10.4869, "close_time": 1700744399999}, {"open_time": 1700744400000, "open": 2056.49, "high": 2062.83, "low": 2049.02, "close": 2054.43, "volume": 37.8839, "close_time": 1700747999999}, {"open_time": 1700748000000, "open": 2053.0, "high": 2062.0, "low": 2053.0, "close": 2058.62, "volume": 15.0001, "close_time": 1700751599999}, {"open_time": 1700751600000, "open": 2060.26, "high": 2060.26, "low": 2040.06, "close": 2044.32, "volume": 30.289, "close_time": 1700755199999}, {"open_time": 1700755200000, "open": 2043.21, "high": 2052.79, "low": 2042.0, "close": 2049.48, "volume": 14.6858, "close_time": 1700758799999}, {"open_time": 1700758800000, "open": 2049.81, "high": 2060.91, "low": 2049.81, "close": 2058.44, "volume": 8.2374, "close_time": 1700762399999}, {"open_time": 1700762400000, "open": 2057.89, "high": 2062.0, "low": 2057.13, "close": 2059.62, "volume": 14.0007, "close_time": 1700765999999}, {"open_time": 1700766000000, "open": 2061.22, "high": 2065.29, "low": 2056.75, "close": 2063.61, "volume": 14.9178, "close_time": 1700769599999}, {"open_time": 1700769600000, "open": 2064.31, "high": 2067.51, "low": 2061.34, "close": 2065.37, "volume": 5.0104, "close_time": 1700773199999}, {"open_time": 1700773200000, "open": 2066.19, "high": 2076.15, "low": 2064.13, "close": 2069.48, "volume": 36.2895, "close_time": 1700776799999}, {"open_time": 1700776800000, "open": 2069.92, "high": 2070.05, "low": 2060.73, "close": 2064.46, "volume": 3.9595, "close_time": 1700780399999}, {"open_time": 1700780400000, "open": 2067.05, "high": 2069.44, "low": 2060.13, "close": 2063.03, "volume": 1.4777, "close_time": 1700783999999}, {"open_time": 1700784000000, "open": 2062.83, "high": 2066.49, "low": 2059.77, "close": 2063.68, "volume": 8.5759, "close_time": 1700787599999}, {"open_time": 1700787600000, "open": 2065.04, "high": 2076.24, "low": 2065.04, "close": 2068.75, "volume": 6.9028, "close_time": 1700791199999}, {"open_time": 1700791200000, "open": 2069.38, "high": 2073.66, "low": 2065.24, "close": 2070.89, "volume": 5.7943, "close_time": 1700794799999}, {"open_time": 1700794800000, "open": 2069.99, "high": 2070.14, "low": 2063.66, "close": 2064.98, "volume": 18.6767, "close_time": 1700798399999}, {"open_time": 1700798400000, "open": 2066.01, "high": 2069.97, "low": 2063.67, "close": 2068.24, "volume": 16.2356, "close_time": 1700801999999}, {"open_time": 1700802000000, "open": 2069.34, "high": 2072.24, "low": 2064.44, "close": 2072.24, "volume": 8.1112, "close_time": 1700805599999}, {"open_time": 1700805600000, "open": 2071.37, "high": 2073.82, "low": 2068.45, "close": 2069.69, "volume": 10.8957, "close_time": 1700809199999}, {"open_time": 1700809200000, "open": 2067.62, "high": 2080.73, "low": 2065.04, "close": 2079.73, "volume": 31.2804, "close_time": 1700812799999}, {"open_time": 1700812800000, "open": 2080.73, "high": 2084.79, "low": 2074.21, "close": 2077.53, "volume": 50.0425, "close_time": 1700816399999}, {"open_time": 1700816400000, "open": 2077.53, "high": 2111.62, "low": 2077.53, "close": 2107.76, "volume": 117.6302, "close_time": 1700819999999}, {"open_time": 1700820000000, "open": 2108.4, "high": 2120.0, "low": 2100.58, "close": 2100.58, "volume": 34.0646, "close_time": 1700823599999}, {"open_time": 1700823600000, "open": 2103.87, "high": 2109.07, "low": 2095.67, "close": 2097.06, "volume": 6.2192, "close_time": 1700827199999}, {"open_time": 1700827200000, "open": 2097.02, "high": 2104.69, "low": 2096.55, "close": 2101.4, "volume": 12.7069, "close_time": 1700830799999}, {"open_time": 1700830800000, "open": 2098.83, "high": 2105.98, "low": 2097.9, "close": 2102.99, "volume": 7.1711, "close_time": 1700834399999}, {"open_time": 1700834400000, "open": 2102.99, "high": 2113.49, "low": 2097.74, "close": 2110.04, "volume": 7.3283, "close_time": 1700837999999}, {"open_time": 1700838000000, "open": 2110.54, "high": 2130.94, "low": 2110.54, "close": 2115.87, "volume": 89.2045, "close_time": 1700841599999}, {"open_time": 1700841600000, "open": 2116.97, "high": 2125.34, "low": 2085.0, "close": 2095.67, "volume": 41.7205, "close_time": 1700845199999}, {"open_time": 1700845200000, "open": 2094.87, "high": 2108.68, "low": 2093.64, "close": 2105.69, "volume": 19.446, "close_time": 1700848799999}, {"open_time": 1700848800000, "open": 2104.72, "high": 2104.72, "low": 2087.79, "close": 2089.56, "volume": 20.7064, "close_time": 1700852399999}, {"open_time": 1700852400000, "open": 2089.64, "high": 2090.87, "low": 2079.35, "close": 2087.52, "volume": 17.4957, "close_time": 1700855999999}, {"open_time": 1700856000000, "open": 2087.03, "high": 2091.98, "low": 2079.0, "close": 2090.66, "volume": 13.6492, "close_time": 1700859599999}, {"open_time": 1700859600000, "open": 2090.0, "high": 2095.88, "low": 2087.79, "close": 2087.89, "volume": 9.8668, "close_time": 1700863199999}, {"open_time": 1700863200000, "open": 2086.91, "high": 2086.91, "low": 2063.06, "close": 2073.74, "volume": 21.3239, "close_time": 1700866799999}, {"open_time": 1700866800000, "open": 2073.97, "high": 2081.98, "low": 2066.65, "close": 2081.63, "volume": 20.0811, "close_time": 1700870399999}, {"open_time": 1700870400000, "open": 2081.09, "high": 2083.65, "low": 2073.03, "close": 2073.97, "volume": 17.0931, "close_time": 1700873999999}, {"open_time": 1700874000000, "open": 2076.58, "high": 2086.97, "low": 2076.58, "close": 2086.28, "volume": 26.3098, "close_time": 1700877599999}, {"open_time": 1700877600000, "open": 2086.89, "high": 2088.04, "low": 2080.0, "close": 2087.71, "volume": 13.6547, "close_time": 1700881199999}, {"open_time": 1700881200000, "open": 2085.09, "high": 2090.08, "low": 2083.82, "close": 2087.82, "volume": 36.851, "close_time": 1700884799999}, {"open_time": 1700884800000, "open": 2085.91, "high": 2087.67, "low": 2084.17, "close": 2085.63, "volume": 2.367, "close_time": 1700888399999}, {"open_time": 1700888400000, "open": 2086.14, "high": 2087.21, "low": 2080.12, "close": 2083.47, "volume": 3.5982, "close_time": 1700891999999}, {"open_time": 1700892000000, "open": 2084.83, "high": 2086.71, "low": 2081.41, "close": 2085.46, "volume": 5.0567, "close_time": 1700895599999}, {"open_time": 1700895600000, "open": 2085.86, "high": 2089.65, "low": 2083.27, "close": 2089.65, "volume": 3.9605, "close_time": 1700899199999}, {"open_time": 1700899200000, "open": 2089.36, "high": 2090.11, "low": 2084.87, "close": 2085.76, "volume": 11.5557, "close_time": 1700902799999}, {"open_time": 1700902800000, "open": 2085.74, "high": 2085.75, "low": 2080.04, "close": 2083.2, "volume": 4.4193, "close_time": 1700906399999}, {"open_time": 1700906400000, "open": 2084.61, "high": 2084.61, "low": 2074.92, "close": 2076.48, "volume": 3.9708, "close_time": 1700909999999}, {"open_time": 1700910000000, "open": 2076.84, "high": 2076.84, "low": 2066.49, "close": 2070.59, "volume": 3.0502, "close_time": 1700913599999}, {"open_time": 1700913600000, "open": 2071.12, "high": 2077.58, "low": 2071.12, "close": 2076.77, "volume": 15.3733, "close_time": 1700917199999}, {"open_time": 1700917200000, "open": 2076.87, "high": 2079.76, "low": 2073.2, "close": 2078.33, "volume": 2.202, "close_time": 1700920799999}, {"open_time": 1700920800000, "open": 2078.35, "high": 2078.4, "low": 2070.35, "close": 2072.62, "volume": 21.7434, "close_time": 1700924399999}, {"open_time": 1700924400000, "open": 2073.45, "high": 2079.19, "low": 2068.35, "close": 2078.98, "volume": 15.3476, "close_time": 1700927999999}, {"open_time": 1700928000000, "open": 2079.18, "high": 2084.18, "low": 2077.25, "close": 2078.91, "volume": 24.6687, "close_time": 1700931599999}, {"open_time": 1700931600000, "open": 2078.26, "high": 2081.01, "low": 2076.4, "close": 2076.52, "volume": 5.8544, "close_time": 1700935199999}, {"open_time": 1700935200000, "open": 2077.26, "high": 2081.63, "low": 2075.08, "close": 2080.61, "volume": 2.4173, "close_time": 1700938799999}, {"open_time": 1700938800000, "open": 2082.13, "high": 2083.89, "low": 2080.35, "close": 2082.0, "volume": 24.0087, "close_time": 1700942399999}, {"open_time": 1700942400000, "open": 2081.56, "high": 2085.82, "low": 2081.39, "close": 2081.73, "volume": 17.3518, "close_time": 1700945999999}, {"open_time": 1700946000000, "open": 2082.42, "high": 2084.36, "low": 2081.71, "close": 2084.21, "volume": 10.1124, "close_time": 1700949599999}, {"open_time": 1700949600000, "open": 2083.73, "high": 2084.39, "low": 2079.6, "close": 2083.54, "volume": 13.0394, "close_time": 1700953199999}, {"open_time": 1700953200000, "open": 2083.22, "high": 2085.6, "low": 2082.4, "close": 2083.77, "volume": 4.0223, "close_time": 1700956799999}, {"open_time": 1700956800000, "open": 2083.34, "high": 2084.06, "low": 2076.66, "close": 2080.9, "volume": 5.3323, "close_time": 1700960399999}, {"open_time": 1700960400000, "open": 2080.93, "high": 2080.95, "low": 2070.57, "close": 2072.39, "volume": 16.7965, "close_time": 1700963999999}, {"open_time": 1700964000000, "open": 2070.6, "high": 2077.46, "low": 2068.45, "close": 2076.92, "volume": 16.0134, "close_time": 1700967599999}, {"open_time": 1700967600000, "open": 2076.99, "high": 2077.58, "low": 2074.81, "close": 2076.84, "volume": 3.7031, "close_time": 1700971199999}, {"open_time": 1700971200000, "open": 2075.54, "high": 2084.2, "low": 2072.15, "close": 2083.99, "volume": 14.543, "close_time": 1700974799999}, {"open_time": 1700974800000, "open": 2081.9, "high": 2082.91, "low": 2079.86, "close": 2080.83, "volume": 5.7668, "close_time": 1700978399999}, {"open_time": 1700978400000, "open": 2080.13, "high": 2089.83, "low": 2078.43, "close": 2087.5, "volume": 4.3159, "close_time": 1700981999999}, {"open_time": 1700982000000, "open": 2090.0, "high": 2092.09, "low": 2085.82, "close": 2089.64, "volume": 6.2102, "close_time": 1700985599999}, {"open_time": 1700985600000, "open": 2090.21, "high": 2094.13, "low": 2088.23, "close": 2090.83, "volume": 12.9388, "close_time": 1700989199999}, {"open_time": 1700989200000, "open": 2089.06, "high": 2089.58, "low": 2084.3, "close": 2089.58, "volume": 0.8055, "close_time": 1700992799999}, {"open_time": 1700992800000, "open": 2087.98, "high": 2088.84, "low": 2085.71, "close": 2085.71, "volume": 0.3134, "close_time": 1700996399999}, {"open_time": 1700996400000, "open": 2085.6, "high": 2089.59, "low": 2083.07, "close": 2084.99, "volume": 4.5479, "close_time": 1700999999999}, {"open_time": 1701000000000, "open": 2082.88, "high": 2087.79, "low": 2074.05, "close": 2086.51, "volume": 9.4801, "close_time": 1701003599999}, {"open_time": 1701003600000, "open": 2087.26, "high": 2087.54, "low": 2075.03, "close": 2081.05, "volume": 1.4021, "close_time": 1701007199999}, {"open_time": 1701007200000, "open": 2082.86, "high": 2082.86, "low": 2061.71, "close": 2063.58, "volume": 26.6988, "close_time": 1701010799999}, {"open_time": 1701010800000, "open": 2065.18, "high": 2072.24, "low": 2062.47, "close": 2066.89, "volume": 6.0773, "close_time": 1701014399999}, {"open_time": 1701014400000, "open": 2066.97, "high": 2069.13, "low": 2037.66, "close": 2046.85, "volume": 41.7134, "close_time": 1701017999999}, {"open_time": 1701018000000, "open": 2047.55, "high": 2052.32, "low": 2043.46, "close": 2048.83, "volume": 6.1264, "close_time": 1701021599999}, {"open_time": 1701021600000, "open": 2048.27, "high": 2055.67, "low": 2045.35, "close": 2046.9, "volume": 6.1104, "close_time": 1701025199999}, {"open_time": 1701025200000, "open": 2048.53, "high": 2056.83, "low": 2048.53, "close": 2055.46, "volume": 5.0658, "close_time": 1701028799999}, {"open_time": 1701028800000, "open": 2057.26, "high": 2081.43, "low": 2055.38, "close": 2076.57, "volume": 13.2204, "close_time": 1701032399999}, {"open_time": 1701032400000, "open": 2077.93, "high": 2080.29, "low": 2068.75, "close": 2075.24, "volume": 3.7834, "close_time": 1701035999999}, {"open_time": 1701036000000, "open": 2075.24, "high": 2081.12, "low": 2074.7, "close": 2076.15, "volume": 7.2397, "close_time": 1701039599999}, {"open_time": 1701039600000, "open": 2075.59, "high": 2076.15, "low": 2060.75, "close": 2063.68, "volume": 18.989, "close_time": 1701043199999}, {"open_time": 1701043200000, "open": 2063.24, "high": 2071.41, "low": 2059.81, "close": 2067.87, "volume": 15.9465, "close_time": 1701046799999}, {"open_time": 1701046800000, "open": 2067.87, "high": 2069.44, "low": 2061.44, "close": 2062.86, "volume": 2.1059, "close_time": 1701050399999}, {"open_time": 1701050400000, "open": 2062.76, "high": 2062.77, "low": 2047.28, "close": 2052.84, "volume": 9.2937, "close_time": 1701053999999}, {"open_time": 1701054000000, "open": 2052.41, "high": 2052.41, "low": 2040.66, "close": 2048.12, "volume": 10.2694, "close_time": 1701057599999}, {"open_time": 1701057600000, "open": 2049.08, "high": 2050.9, "low": 2044.06, "close": 2049.61, "volume": 14.2842, "close_time": 1701061199999}, {"open_time": 1701061200000, "open": 2050.78, "high": 2050.94, "low": 2046.1, "close": 2047.98, "volume": 5.0346, "close_time": 1701064799999}, {"open_time": 1701064800000, "open": 2047.97, "high": 2054.95, "low": 2043.02, "close": 2044.77, "volume": 8.0716, "close_time": 1701068399999}, {"open_time": 1701068400000, "open": 2042.37, "high": 2047.9, "low": 2031.95, "close": 2043.89, "volume": 9.0633, "close_time": 1701071999999}, {"open_time": 1701072000000, "open": 2044.63, "high": 2049.89, "low": 2043.02, "close": 2046.95, "volume": 0.7309, "close_time": 1701075599999}, {"open_time": 1701075600000, "open": 2050.0, "high": 2052.42, "low": 2045.69, "close": 2045.69, "volume": 0.3681, "close_time": 1701079199999}, {"open_time": 1701079200000, "open": 2045.69, "high": 2046.0, "low": 2023.01, "close": 2023.01, "volume": 9.933, "close_time": 1701082799999}, {"open_time": 1701082800000, "open": 2027.18, "high": 2029.69, "low": 2018.7, "close": 2024.12, "volume": 8.6505, "close_time": 1701086399999}, {"open_time": 1701086400000, "open": 2025.88, "high": 2030.3, "low": 2018.83, "close": 2020.87, "volume": 8.1731, "close_time": 1701089999999}, {"open_time": 1701090000000, "open": 2020.91, "high": 2025.74, "low": 2014.67, "close": 2021.5, "volume": 7.9228, "close_time": 1701093599999}, {"open_time": 1701093600000, "open": 2022.64, "high": 2029.6, "low": 2012.35, "close": 2016.11, "volume": 25.6136, "close_time": 1701097199999}, {"open_time": 1701097200000, "open": 2015.96, "high": 2027.64, "low": 2005.89, "close": 2006.7, "volume": 54.9867, "close_time": 1701100799999}, {"open_time": 1701100800000, "open": 2006.7, "high": 2021.93, "low": 2002.16, "close": 2021.01, "volume": 35.8489, "close_time": 1701104399999}, {"open_time": 1701104400000, "open": 2020.87, "high": 2024.75, "low": 2010.0, "close": 2010.0, "volume": 5.9223, "close_time": 1701107999999}, {"open_time": 1701108000000, "open": 2012.59, "high": 2019.72, "low": 2008.3, "close": 2010.24, "volume": 14.048, "close_time": 1701111599999}, {"open_time": 1701111600000, "open": 2007.74, "high": 2011.31, "low": 1990.0, "close": 1995.88, "volume": 32.8717, "close_time": 1701115199999}, {"open_time": 1701115200000, "open": 1993.7, "high": 1998.22, "low": 1992.0, "close": 1996.52, "volume": 13.5494, "close_time": 1701118799999}, {"open_time": 1701118800000, "open": 1996.51, "high": 2018.83, "low": 1995.98, "close": 2015.0, "volume": 21.0084, "close_time": 1701122399999}, {"open_time": 1701122400000, "open": 2015.33, "high": 2021.93, "low": 2012.48, "close": 2020.94, "volume": 13.1628, "close_time": 1701125999999}, {"open_time": 1701126000000, "open": 2021.22, "high": 2029.43, "low": 2021.22, "close": 2026.75, "volume": 10.1775, "close_time": 1701129599999}, {"open_time": 1701129600000, "open": 2028.78, "high": 2040.35, "low": 2024.25, "close": 2034.52, "volume": 60.5975, "close_time": 1701133199999}, {"open_time": 1701133200000, "open": 2031.98, "high": 2034.39, "low": 2025.01, "close": 2027.34, "volume": 8.6015, "close_time": 1701136799999}, {"open_time": 1701136800000, "open": 2028.04, "high": 2029.18, "low": 2020.77, "close": 2028.02, "volume": 18.6312, "close_time": 1701140399999}, {"open_time": 1701140400000, "open": 2028.02, "high": 2031.34, "low": 2025.0, "close": 2026.68, "volume": 13.2543, "close_time": 1701143999999}, {"open_time": 1701144000000, "open": 2029.14, "high": 2029.66, "low": 2017.81, "close": 2019.94, "volume": 40.8967, "close_time": 1701147599999}, {"open_time": 1701147600000, "open": 2020.29, "high": 2020.31, "low": 1998.64, "close": 2000.44, "volume": 9.8015, "close_time": 1701151199999}, {"open_time": 1701151200000, "open": 1998.24, "high": 2014.68, "low": 1995.95, "close": 2014.68, "volume": 9.0046, "close_time": 1701154799999}, {"open_time": 1701154800000, "open": 2011.51, "high": 2016.88, "low": 2005.09, "close": 2014.76, "volume": 11.6019, "close_time": 1701158399999}, {"open_time": 1701158400000, "open": 2015.39, "high": 2015.4, "low": 2006.66, "close": 2006.66, "volume": 1.4798, "close_time": 1701161999999}, {"open_time": 1701162000000, "open": 2010.0, "high": 2020.22, "low": 2010.0, "close": 2018.44, "volume": 3.4526, "close_time": 1701165599999}, {"open_time": 1701165600000, "open": 2016.29, "high": 2020.66, "low": 2014.68, "close": 2020.66, "volume": 1.0129, "close_time": 1701169199999}, {"open_time": 1701169200000, "open": 2021.12, "high": 2029.17, "low": 2019.21, "close": 2027.8, "volume": 4.6419, "close_time": 1701172799999}, {"open_time": 1701172800000, "open": 2029.37, "high": 2029.4, "low": 2022.12, "close": 2023.59, "volume": 1.7374, "close_time": 1701176399999}, {"open_time": 1701176400000, "open": 2023.53, "high": 2036.42, "low": 2020.22, "close": 2034.42, "volume": 6.1637, "close_time": 1701179999999}, {"open_time": 1701180000000, "open": 2033.58, "high": 2040.69, "low": 2031.94, "close": 2037.45, "volume": 14.9874, "close_time": 1701183599999}, {"open_time": 1701183600000, "open": 2037.45, "high": 2039.24, "low": 2025.05, "close": 2038.8, "volume": 59.368, "close_time": 1701187199999}, {"open_time": 1701187200000, "open": 2038.34, "high": 2063.01, "low": 2036.02, "close": 2057.23, "volume": 59.0057, "close_time": 1701190799999}, {"open_time": 1701190800000, "open": 2057.78, "high": 2073.68, "low": 2049.59, "close": 2069.72, "volume": 36.3174, "close_time": 1701194399999}, {"open_time": 1701194400000, "open": 2068.78, "high": 2068.78, "low": 2051.78, "close": 2056.05, "volume": 26.2198, "close_time": 1701197999999}, {"open_time": 1701198000000, "open": 2058.97, "high": 2068.6, "low": 2055.69, "close": 2060.83, "volume": 15.6113, "close_time": 1701201599999}, {"open_time": 1701201600000, "open": 2060.65, "high": 2065.73, "low": 2054.98, "close": 2065.29, "volume": 19.9172, "close_time": 1701205199999}, {"open_time": 1701205200000, "open": 2065.23, "high": 2065.23, "low": 2052.79, "close": 2054.14, "volume": 17.4819, "close_time": 1701208799999}, {"open_time": 1701208800000, "open": 2052.64, "high": 2058.33, "low": 2044.34, "close": 2049.71, "volume": 10.3879, "close_time": 1701212399999}, {"open_time": 1701212400000, "open": 2050.46, "high": 2053.44, "low": 2045.35, "close": 2049.79, "volume": 4.9793, "close_time": 1701215999999}, {"open_time": 1701216000000, "open": 2049.79, "high": 2052.12, "low": 2040.28, "close": 2050.43, "volume": 6.2521, "close_time": 1701219599999}, {"open_time": 1701219600000, "open": 2051.92, "high": 2058.91, "low": 2050.13, "close": 2050.13, "volume": 39.3123, "close_time": 1701223199999}, {"open_time": 1701223200000, "open": 2050.15, "high": 2052.0, "low": 2047.33, "close": 2050.17, "volume": 34.2476, "close_time": 1701226799999}, {"open_time": 1701226800000, "open": 2047.63, "high": 2054.18, "low": 2047.63, "close": 2051.78, "volume": 7.7256, "close_time": 1701230399999}, {"open_time": 1701230400000, "open": 2053.81, "high": 2054.28, "low": 2049.32, "close": 2054.28, "volume": 9.4399, "close_time": 1701233999999}, {"open_time": 1701234000000, "open": 2054.63, "high": 2056.1, "low": 2048.86, "close": 2053.64, "volume": 8.5119, "close_time": 1701237599999}, {"open_time": 1701237600000, "open": 2054.47, "high": 2063.14, "low": 2052.26, "close": 2060.63, "volume": 3.6285, "close_time": 1701241199999}, {"open_time": 1701241200000, "open": 2060.88, "high": 2061.26, "low": 2056.16, "close": 2058.61, "volume": 17.2814, "close_time": 1701244799999}, {"open_time": 1701244800000, "open": 2057.07, "high": 2071.57, "low": 2055.65, "close": 2069.65, "volume": 14.8541, "close_time": 1701248399999}, {"open_time": 1701248400000, "open": 2071.81, "high": 2074.06, "low": 2063.51, "close": 2067.97, "volume": 2.9861, "close_time": 1701251999999}, {"open_time": 1701252000000, "open": 2063.86, "high": 2065.83, "low": 2044.0, "close": 2046.88, "volume": 45.8044, "close_time": 1701255599999}, {"open_time": 1701255600000, "open": 2050.0, "high": 2056.45, "low": 2049.16, "close": 2053.64, "volume": 6.1063, "close_time": 1701259199999}, {"open_time": 1701259200000, "open": 2052.22, "high": 2059.75, "low": 2049.31, "close": 2054.63, "volume": 9.977, "close_time": 1701262799999}, {"open_time": 1701262800000, "open": 2053.53, "high": 2061.44, "low": 2052.83, "close": 2055.35, "volume": 3.8979, "close_time": 1701266399999}, {"open_time": 1701266400000, "open": 2056.64, "high": 2058.51, "low": 2033.75, "close": 2037.66, "volume": 17.4982, "close_time": 1701269999999}, {"open_time": 1701270000000, "open": 2036.77, "high": 2039.31, "low": 2021.45, "close": 2032.25, "volume": 34.4769, "close_time": 1701273599999}, {"open_time": 1701273600000, "open": 2030.01, "high": 2034.31, "low": 2020.0, "close": 2027.93, "volume": 13.2987, "close_time": 1701277199999}, {"open_time": 1701277200000, "open": 2024.65, "high": 2037.06, "low": 2021.76, "close": 2033.01, "volume": 3.5906, "close_time": 1701280799999}, {"open_time": 1701280800000, "open": 2034.43, "high": 2038.33, "low": 2028.11, "close": 2036.68, "volume": 6.2472, "close_time": 1701284399999}, {"open_time": 1701284400000, "open": 2037.04, "high": 2042.08, "low": 2033.55, "close": 2038.91, "volume": 4.2256, "close_time": 1701287999999}, {"open_time": 1701288000000, "open": 2039.91, "high": 2039.91, "low": 2020.87, "close": 2026.13, "volume": 15.4698, "close_time": 1701291599999}, {"open_time": 1701291600000, "open": 2029.26, "high": 2030.45, "low": 2023.68, "close": 2028.07, "volume": 4.9588, "close_time": 1701295199999}, {"open_time": 1701295200000, "open": 2030.8, "high": 2033.09, "low": 2029.32, "close": 2029.32, "volume": 1.5724, "close_time": 1701298799999}, {"open_time": 1701298800000, "open": 2028.15, "high": 2031.58, "low": 2025.75, "close": 2030.27, "volume": 3.6451, "close_time": 1701302399999}, {"open_time": 1701302400000, "open": 2029.47, "high": 2033.1, "low": 2025.72, "close": 2027.51, "volume": 8.7724, "close_time": 1701305999999}, {"open_time": 1701306000000, "open": 2026.64, "high": 2030.51, "low": 2023.68, "close": 2024.41, "volume": 3.4456, "close_time": 1701309599999}, {"open_time": 1701309600000, "open": 2024.48, "high": 2036.66, "low": 2024.21, "close": 2036.19, "volume": 5.7118, "close_time": 1701313199999}, {"open_time": 1701313200000, "open": 2036.76, "high": 2041.19, "low": 2030.28, "close": 2040.19, "volume": 10.6111, "close_time": 1701316799999}, {"open_time": 1701316800000, "open": 2040.23, "high": 2044.15, "low": 2036.03, "close": 2037.78, "volume": 6.0863, "close_time": 1701320399999}, {"open_time": 1701320400000, "open": 2036.02, "high": 2038.06, "low": 2034.28, "close": 2034.59, "volume": 4.9723, "close_time": 1701323999999}, {"open_time": 1701324000000, "open": 2034.04, "high": 2039.09, "low": 2032.46, "close": 2036.56, "volume": 5.6438, "close_time": 1701327599999}, {"open_time": 1701327600000, "open": 2034.76, "high": 2038.23, "low": 2033.75, "close": 2035.62, "volume": 4.6511, "close_time": 1701331199999}, {"open_time": 1701331200000, "open": 2035.9, "high": 2035.9, "low": 2022.28, "close": 2025.39, "volume": 12.6819, "close_time": 1701334799999}, {"open_time": 1701334800000, "open": 2027.85, "high": 2033.55, "low": 2024.94, "close": 2029.7, "volume": 12.2415, "close_time": 1701338399999}, {"open_time": 1701338400000, "open": 2030.07, "high": 2034.49, "low": 2028.02, "close": 2030.15, "volume": 1.1751, "close_time": 1701341999999}, {"open_time": 1701342000000, "open": 2030.15, "high": 2045.0, "low": 2029.25, "close": 2045.0, "volume": 26.5473, "close_time": 1701345599999}, {"open_time": 1701345600000, "open": 2045.0, "high": 2050.82, "low": 2043.05, "close": 2046.98, "volume": 12.9657, "close_time": 1701349199999}, {"open_time": 1701349200000, "open": 2044.55, "high": 2048.12, "low": 2032.44, "close": 2035.15, "volume": 11.3139, "close_time": 1701352799999}, {"open_time": 1701352800000, "open": 2035.15, "high": 2035.28, "low": 2025.0, "close": 2029.3, "volume": 25.2363, "close_time": 1701356399999}, {"open_time": 1701356400000, "open": 2029.31, "high": 2039.51, "low": 2026.2, "close": 2033.43, "volume": 11.3123, "close_time": 1701359999999}, {"open_time": 1701360000000, "open": 2032.69, "high": 2038.59, "low": 2030.22, "close": 2035.41, "volume": 6.4349, "close_time": 1701363599999}, {"open_time": 1701363600000, "open": 2035.4, "high": 2040.36, "low": 2033.7, "close": 2036.82, "volume": 4.4338, "close_time": 1701367199999}, {"open_time": 1701367200000, "open": 2037.46, "high": 2043.46, "low": 2036.91, "close": 2037.77, "volume": 1.2469, "close_time": 1701370799999}, {"open_time": 1701370800000, "open": 2037.82, "high": 2044.41, "low": 2036.92, "close": 2040.06, "volume": 3.1174, "close_time": 1701374399999}, {"open_time": 1701374400000, "open": 2041.0, "high": 2045.97, "low": 2039.42, "close": 2043.68, "volume": 13.3668, "close_time": 1701377999999}, {"open_time": 1701378000000, "open": 2042.65, "high": 2048.25, "low": 2040.69, "close": 2046.48, "volume": 4.2449, "close_time": 1701381599999}, {"open_time": 1701381600000, "open": 2045.06, "high": 2049.0, "low": 2044.25, "close": 2044.25, "volume": 18.9481, "close_time": 1701385199999}, {"open_time": 1701385200000, "open": 2044.25, "high": 2054.44, "low": 2040.69, "close": 2050.4, "volume": 36.8724, "close_time": 1701388799999}, {"open_time": 1701388800000, "open": 2053.39, "high": 2053.64, "low": 2045.45, "close": 2048.63, "volume": 61.2884, "close_time": 1701392399999}, {"open_time": 1701392400000, "open": 2048.07, "high": 2089.33, "low": 2046.76, "close": 2088.94, "volume": 114.9533, "close_time": 1701395999999}, {"open_time": 1701396000000, "open": 2088.96, "high": 2093.12, "low": 2081.86, "close": 2083.73, "volume": 29.003, "close_time": 1701399599999}, {"open_time": 1701399600000, "open": 2084.68, "high": 2091.25, "low": 2079.73, "close": 2090.7, "volume": 14.8357, "close_time": 1701403199999}, {"open_time": 1701403200000, "open": 2090.14, "high": 2096.42, "low": 2087.83, "close": 2090.61, "volume": 17.7026, "close_time": 1701406799999}, {"open_time": 1701406800000, "open": 2093.15, "high": 2094.65, "low": 2088.46, "close": 2090.99, "volume": 18.338, "close_time": 1701410399999}, {"open_time": 1701410400000, "open": 2090.61, "high": 2092.17, "low": 2086.27, "close": 2090.68, "volume": 27.2506, "close_time": 1701413999999}, {"open_time": 1701414000000, "open": 2090.68, "high": 2102.0, "low": 2088.98, "close": 2092.46, "volume": 40.8095, "close_time": 1701417599999}, {"open_time": 1701417600000, "open": 2092.81, "high": 2095.78, "low": 2091.09, "close": 2094.38, "volume": 15.3826, "close_time": 1701421199999}, {"open_time": 1701421200000, "open": 2096.11, "high": 2103.77, "low": 2094.12, "close": 2103.77, "volume": 41.2563, "close_time": 1701424799999}, {"open_time": 1701424800000, "open": 2103.79, "high": 2104.19, "low": 2089.62, "close": 2089.62, "volume": 5.0303, "close_time": 1701428399999}, {"open_time": 1701428400000, "open": 2089.62, "high": 2093.92, "low": 2087.51, "close": 2093.9, "volume": 41.3852, "close_time": 1701431999999}, {"open_time": 1701432000000, "open": 2093.51, "high": 2094.65, "low": 2084.99, "close": 2087.99, "volume": 8.0599, "close_time": 1701435599999}, {"open_time": 1701435600000, "open": 2087.99, "high": 2090.71, "low": 2078.03, "close": 2081.42, "volume": 8.3577, "close_time": 1701439199999}, {"open_time": 1701439200000, "open": 2081.11, "high": 2083.38, "low": 2074.0, "close": 2077.5, "volume": 36.9531, "close_time": 1701442799999}, {"open_time": 1701442800000, "open": 2079.89, "high": 2083.11, "low": 2071.46, "close": 2077.69, "volume": 31.2963, "close_time": 1701446399999}, {"open_time": 1701446400000, "open": 2079.95, "high": 2100.0, "low": 2076.41, "close": 2100.0, "volume": 118.2742, "close_time": 1701449999999}, {"open_time": 1701450000000, "open": 2100.0, "high": 2100.0, "low": 2087.52, "close": 2094.11, "volume": 26.3655, "close_time": 1701453599999}, {"open_time": 1701453600000, "open": 2093.56, "high": 2098.0, "low": 2089.8, "close": 2090.53, "volume": 68.1058, "close_time": 1701457199999}, {"open_time": 1701457200000, "open": 2090.16, "high": 2091.96, "low": 2081.44, "close": 2090.61, "volume": 72.5962, "close_time": 1701460799999}, {"open_time": 1701460800000, "open": 2090.99, "high": 2095.0, "low": 2088.77, "close": 2089.83, "volume": 8.6397, "close_time": 1701464399999}, {"open_time": 1701464400000, "open": 2090.37, "high": 2095.69, "low": 2090.37, "close": 2090.47, "volume": 9.4869, "close_time": 1701467999999}, {"open_time": 1701468000000, "open": 2089.83, "high": 2092.57, "low": 2082.75, "close": 2083.67, "volume": 3.4824, "close_time": 1701471599999}, {"open_time": 1701471600000, "open": 2083.67, "high": 2087.74, "low": 2083.67, "close": 2086.18, "volume": 6.0184, "close_time": 1701475199999}, {"open_time": 1701475200000, "open": 2086.71, "high": 2090.49, "low": 2086.37, "close": 2088.88, "volume": 54.1415, "close_time": 1701478799999}, {"open_time": 1701478800000, "open": 2090.49, "high": 2095.0, "low": 2090.14, "close": 2093.97, "volume": 16.3742, "close_time": 1701482399999}, {"open_time": 1701482400000, "open": 2092.79, "high": 2094.5, "low": 2087.65, "close": 2090.63, "volume": 11.9988, "close_time": 1701485999999}, {"open_time": 1701486000000, "open": 2091.01, "high": 2094.49, "low": 2089.63, "close": 2092.51, "volume": 15.6282, "close_time": 1701489599999}, {"open_time": 1701489600000, "open": 2092.51, "high": 2094.5, "low": 2089.15, "close": 2092.37, "volume": 9.4053, "close_time": 1701493199999}, {"open_time": 1701493200000, "open": 2094.49, "high": 2094.5, "low": 2090.34, "close": 2092.8, "volume": 4.5341, "close_time": 1701496799999}, {"open_time": 1701496800000, "open": 2094.42, "high": 2100.0, "low": 2093.94, "close": 2099.43, "volume": 53.9887, "close_time": 1701500399999}, {"open_time": 1701500400000, "open": 2100.0, "high": 2100.0, "low": 2095.44, "close": 2097.53, "volume": 15.2851, "close_time": 1701503999999}, {"open_time": 1701504000000, "open": 2095.88, "high": 2100.0, "low": 2095.88, "close": 2097.21, "volume": 2.4074, "close_time": 1701507599999}, {"open_time": 1701507600000, "open": 2099.07, "high": 2100.0, "low": 2097.37, "close": 2100.0, "volume": 35.2312, "close_time": 1701511199999}, {"open_time": 1701511200000, "open": 2099.51, "high": 2100.0, "low": 2099.51, "close": 2099.53, "volume": 3.1658, "close_time": 1701514799999}, {"open_time": 1701514800000, "open": 2099.99, "high": 2099.99, "low": 2096.09, "close": 2099.27, "volume": 0.2748, "close_time": 1701518399999}, {"open_time": 1701518400000, "open": 2097.0, "high": 2100.0, "low": 2095.69, "close": 2099.99, "volume": 1.5046, "close_time": 1701521999999}, {"open_time": 1701522000000, "open": 2100.0, "high": 2100.0, "low": 2099.99, "close": 2100.0, "volume": 36.4126, "close_time": 1701525599999}, {"open_time": 1701525600000, "open": 2099.99, "high": 2100.0, "low": 2092.77, "close": 2096.38, "volume": 24.3519, "close_time": 1701529199999}, {"open_time": 1701529200000, "open": 2092.78, "high": 2098.0, "low": 2092.78, "close": 2098.0, "volume": 25.2178, "close_time": 1701532799999}, {"open_time": 1701532800000, "open": 2098.0, "high": 2099.68, "low": 2094.77, "close": 2096.63, "volume": 9.4036, "close_time": 1701536399999}, {"open_time": 1701536400000, "open": 2098.95, "high": 2100.0, "low": 2097.27, "close": 2100.0, "volume": 6.848, "close_time": 1701539999999}, {"open_time": 1701540000000, "open": 2100.0, "high": 2144.17, "low": 2100.0, "close": 2142.6, "volume": 130.889, "close_time": 1701543599999}, {"open_time": 1701543600000, "open": 2144.0, "high": 2178.0, "low": 2129.29, "close": 2150.66, "volume": 75.1151, "close_time": 1701547199999}, {"open_time": 1701547200000, "open": 2150.67, "high": 2154.88, "low": 2149.64, "close": 2153.49, "volume": 14.1569, "close_time": 1701550799999}, {"open_time": 1701550800000, "open": 2153.49, "high": 2169.47, "low": 2149.74, "close": 2168.43, "volume": 37.0406, "close_time": 1701554399999}, {"open_time": 1701554400000, "open": 2168.32, "high": 2168.32, "low": 2153.48, "close": 2156.6, "volume": 40.676, "close_time": 1701557999999}, {"open_time": 1701558000000, "open": 2155.5, "high": 2162.06, "low": 2152.57, "close": 2162.06, "volume": 10.9352, "close_time": 1701561599999}, {"open_time": 1701561600000, "open": 2162.3, "high": 2164.01, "low": 2157.35, "close": 2162.14, "volume": 15.1626, "close_time": 1701565199999}, {"open_time": 1701565200000, "open": 2160.17, "high": 2168.06, "low": 2158.88, "close": 2168.06, "volume": 2.8755, "close_time": 1701568799999}, {"open_time": 1701568800000, "open": 2168.06, "high": 2173.93, "low": 2162.84, "close": 2164.21, "volume": 6.0901, "close_time": 1701572399999}, {"open_time": 1701572400000, "open": 2164.21, "high": 2164.21, "low": 2155.03, "close": 2157.48, "volume": 13.3084, "close_time": 1701575999999}, {"open_time": 1701576000000, "open": 2159.99, "high": 2160.96, "low": 2155.0, "close": 2155.04, "volume": 7.8383, "close_time": 1701579599999}, {"open_time": 1701579600000, "open": 2156.01, "high": 2160.01, "low": 2154.18, "close": 2156.72, "volume": 9.5901, "close_time": 1701583199999}, {"open_time": 1701583200000, "open": 2156.47, "high": 2157.44, "low": 2153.66, "close": 2153.66, "volume": 3.0882, "close_time": 1701586799999}, {"open_time": 1701586800000, "open": 2153.56, "high": 2161.78, "low": 2153.32, "close": 2161.78, "volume": 2.0847, "close_time": 1701590399999}, {"open_time": 1701590400000, "open": 2162.3, "high": 2162.54, "low": 2157.93, "close": 2160.01, "volume": 9.5461, "close_time": 1701593999999}, {"open_time": 1701594000000, "open": 2161.3, "high": 2163.91, "low": 2161.3, "close": 2162.02, "volume": 0.2146, "close_time": 1701597599999}, {"open_time": 1701597600000, "open": 2162.18, "high": 2166.84, "low": 2161.3, "close": 2166.36, "volume": 2.0647, "close_time": 1701601199999}, {"open_time": 1701601200000, "open": 2163.68, "high": 2164.48, "low": 2156.15, "close": 2158.45, "volume": 3.388, "close_time": 1701604799999}, {"open_time": 1701604800000, "open": 2158.45, "high": 2158.45, "low": 2149.91, "close": 2151.58, "volume": 10.9754, "close_time": 1701608399999}, {"open_time": 1701608400000, "open": 2152.98, "high": 2164.17, "low": 2150.14, "close": 2164.16, "volume": 4.8211, "close_time": 1701611999999}, {"open_time": 1701612000000, "open": 2161.47, "high": 2161.47, "low": 2151.68, "close": 2151.68, "volume": 2.5972, "close_time": 1701615599999}, {"open_time": 1701615600000, "open": 2150.04, "high": 2161.97, "low": 2149.82, "close": 2158.58, "volume": 12.1267, "close_time": 1701619199999}, {"open_time": 1701619200000, "open": 2159.19, "high": 2163.74, "low": 2155.43, "close": 2160.62, "volume": 14.0513, "close_time": 1701622799999}, {"open_time": 1701622800000, "open": 2159.76, "high": 2160.81, "low": 2150.74, "close": 2152.66, "volume": 16.0028, "close_time": 1701626399999}, {"open_time": 1701626400000, "open": 2152.34, "high": 2162.3, "low": 2152.34, "close": 2161.39, "volume": 10.0657, "close_time": 1701629999999}, {"open_time": 1701630000000, "open": 2161.39, "high": 2168.06, "low": 2158.36, "close": 2165.85, "volume": 13.3888, "close_time": 1701633599999}, {"open_time": 1701633600000, "open": 2168.06, "high": 2170.0, "low": 2164.16, "close": 2168.36, "volume": 8.373, "close_time": 1701637199999}, {"open_time": 1701637200000, "open": 2168.78, "high": 2180.61, "low": 2167.6, "close": 2180.29, "volume": 20.48414, "close_time": 1701640799999}, {"open_time": 1701640800000, "open": 2180.29, "high": 2211.94, "low": 2178.91, "close": 2201.72, "volume": 127.79893, "close_time": 1701644399999}, {"open_time": 1701644400000, "open": 2199.87, "high": 2205.05, "low": 2182.2, "close": 2191.22, "volume": 33.145, "close_time": 1701647999999}, {"open_time": 1701648000000, "open": 2193.52, "high": 2207.04, "low": 2192.84, "close": 2205.63, "volume": 22.3088, "close_time": 1701651599999}, {"open_time": 1701651600000, "open": 2207.04, "high": 2228.08, "low": 2203.2, "close": 2212.37, "volume": 62.7429, "close_time": 1701655199999}, {"open_time": 1701655200000, "open": 2215.54, "high": 2216.3, "low": 2200.96, "close": 2209.49, "volume": 29.3291, "close_time": 1701658799999}, {"open_time": 1701658800000, "open": 2211.38, "high": 2219.02, "low": 2210.43, "close": 2212.29, "volume": 7.1254, "close_time": 1701662399999}, {"open_time": 1701662400000, "open": 2211.31, "high": 2225.06, "low": 2209.03, "close": 2222.01, "volume": 33.8261, "close_time": 1701665999999}, {"open_time": 1701666000000, "open": 2222.84, "high": 2250.0, "low": 2219.89, "close": 2245.76, "volume": 51.45974, "close_time": 1701669599999}, {"open_time": 1701669600000, "open": 2243.52, "high": 2262.2, "low": 2238.87, "close": 2248.53, "volume": 38.41669, "close_time": 1701673199999}, {"open_time": 1701673200000, "open": 2248.57, "high": 2256.85, "low": 2243.55, "close": 2246.67, "volume": 13.0641, "close_time": 1701676799999}, {"open_time": 1701676800000, "open": 2247.08, "high": 2255.95, "low": 2241.32, "close": 2253.46, "volume": 15.3811, "close_time": 1701680399999}, {"open_time": 1701680400000, "open": 2254.26, "high": 2262.61, "low": 2246.1, "close": 2247.03, "volume": 23.2036, "close_time": 1701683999999}, {"open_time": 1701684000000, "open": 2244.97, "high": 2271.73, "low": 2244.97, "close": 2261.29, "volume": 31.43884, "close_time": 1701687599999}, {"open_time": 1701687600000, "open": 2262.66, "high": 2266.06, "low": 2214.94, "close": 2236.55, "volume": 116.187, "close_time": 1701691199999}, {"open_time": 1701691200000, "open": 2236.63, "high": 2255.08, "low": 2227.56, "close": 2250.69, "volume": 14.881, "close_time": 1701694799999}, {"open_time": 1701694800000, "open": 2251.35, "high": 2252.43, "low": 2235.17, "close": 2239.3, "volume": 46.4656, "close_time": 1701698399999}, {"open_time": 1701698400000, "open": 2239.31, "high": 2239.31, "low": 2216.14, "close": 2226.52, "volume": 11.4762, "close_time": 1701701999999}, {"open_time": 1701702000000, "open": 2223.38, "high": 2227.01, "low": 2202.64, "close": 2211.07, "volume": 14.1993, "close_time": 1701705599999}, {"open_time": 1701705600000, "open": 2212.0, "high": 2225.88, "low": 2209.04, "close": 2225.88, "volume": 30.0352, "close_time": 1701709199999}, {"open_time": 1701709200000, "open": 2225.0, "high": 2230.22, "low": 2215.67, "close": 2219.86, "volume": 11.6114, "close_time": 1701712799999}, {"open_time": 1701712800000, "open": 2219.31, "high": 2225.68, "low": 2216.48, "close": 2223.03, "volume": 7.5414, "close_time": 1701716399999}, {"open_time": 1701716400000, "open": 2224.88, "high": 2234.82, "low": 2220.0, "close": 2234.0, "volume": 6.9647, "close_time": 1701719999999}, {"open_time": 1701720000000, "open": 2234.83, "high": 2234.86, "low": 2226.46, "close": 2230.47, "volume": 13.5343, "close_time": 1701723599999}, {"open_time": 1701723600000, "open": 2229.78, "high": 2233.47, "low": 2225.24, "close": 2233.47, "volume": 14.9845, "close_time": 1701727199999}, {"open_time": 1701727200000, "open": 2233.47, "high": 2254.38, "low": 2220.9, "close": 2228.1, "volume": 65.1353, "close_time": 1701730799999}, {"open_time": 1701730800000, "open": 2226.55, "high": 2243.02, "low": 2226.55, "close": 2242.26, "volume": 27.973, "close_time": 1701734399999}, {"open_time": 1701734400000, "open": 2242.17, "high": 2252.48, "low": 2233.54, "close": 2251.16, "volume": 11.9037, "close_time": 1701737999999}, {"open_time": 1701738000000, "open": 2251.99, "high": 2251.99, "low": 2231.88, "close": 2240.48, "volume": 50.0771, "close_time": 1701741599999}, {"open_time": 1701741600000, "open": 2240.17, "high": 2240.17, "low": 2223.76, "close": 2228.4, "volume": 20.5178, "close_time": 1701745199999}, {"open_time": 1701745200000, "open": 2228.06, "high": 2234.3, "low": 2225.99, "close": 2229.84, "volume": 9.4051, "close_time": 1701748799999}, {"open_time": 1701748800000, "open": 2230.84, "high": 2230.84, "low": 2225.17, "close": 2227.34, "volume": 7.3206, "close_time": 1701752399999}, {"open_time": 1701752400000, "open": 2226.0, "high": 2234.26, "low": 2224.09, "close": 2233.5, "volume": 12.4133, "close_time": 1701755999999}, {"open_time": 1701756000000, "open": 2234.92, "high": 2238.41, "low": 2227.56, "close": 2230.35, "volume": 5.4896, "close_time": 1701759599999}, {"open_time": 1701759600000, "open": 2230.92, "high": 2231.39, "low": 2190.35, "close": 2203.47, "volume": 33.5812, "close_time": 1701763199999}, {"open_time": 1701763200000, "open": 2202.48, "high": 2206.35, "low": 2191.44, "close": 2200.46, "volume": 12.1061, "close_time": 1701766799999}, {"open_time": 1701766800000, "open": 2201.72, "high": 2209.12, "low": 2201.4, "close": 2207.22, "volume": 3.09, "close_time": 1701770399999}, {"open_time": 1701770400000, "open": 2207.41, "high": 2208.67, "low": 2200.0, "close": 2200.0, "volume": 12.4982, "close_time": 1701773999999}, {"open_time": 1701774000000, "open": 2198.81, "high": 2206.93, "low": 2194.42, "close": 2202.66, "volume": 9.5777, "close_time": 1701777599999}, {"open_time": 1701777600000, "open": 2205.19, "high": 2212.33, "low": 2203.39, "close": 2211.83, "volume": 4.7253, "close_time": 1701781199999}, {"open_time": 1701781200000, "open": 2212.13, "high": 2219.0, "low": 2201.01, "close": 2201.87, "volume": 17.5059, "close_time": 1701784799999}, {"open_time": 1701784800000, "open": 2201.49, "high": 2218.97, "low": 2201.26, "close": 2216.17, "volume": 17.9176, "close_time": 1701788399999}, {"open_time": 1701788400000, "open": 2218.58, "high": 2233.42, "low": 2211.29, "close": 2230.15, "volume": 20.8005, "close_time": 1701791999999}, {"open_time": 1701792000000, "open": 2229.45, "high": 2241.09, "low": 2219.65, "close": 2235.06, "volume": 29.8264, "close_time": 1701795599999}, {"open_time": 1701795600000, "open": 2235.92, "high": 2299.06, "low": 2235.92, "close": 2295.44, "volume": 182.46652, "close_time": 1701799199999}, {"open_time": 1701799200000, "open": 2295.24, "high": 2309.04, "low": 2278.19, "close": 2279.99, "volume": 60.33147, "close_time": 1701802799999}, {"open_time": 1701802800000, "open": 2280.0, "high": 2283.0, "low": 2260.17, "close": 2273.35, "volume": 36.6847, "close_time": 1701806399999}, {"open_time": 1701806400000, "open": 2271.55, "high": 2275.91, "low": 2250.0, "close": 2265.31, "volume": 34.3462, "close_time": 1701809999999}, {"open_time": 1701810000000, "open": 2266.17, "high": 2282.24, "low": 2258.69, "close": 2274.96, "volume": 33.5024, "close_time": 1701813599999}, {"open_time": 1701813600000, "open": 2275.0, "high": 2287.82, "low": 2265.9, "close": 2279.6, "volume": 56.2981, "close_time": 1701817199999}, {"open_time": 1701817200000, "open": 2282.12, "high": 2297.91, "low": 2278.49, "close": 2296.53, "volume": 45.2319, "close_time": 1701820799999}, {"open_time": 1701820800000, "open": 2292.95, "high": 2311.51, "low": 2286.98, "close": 2310.03, "volume": 87.2099, "close_time": 1701824399999}, {"open_time": 1701824400000, "open": 2310.71, "high": 2310.71, "low": 2286.49, "close": 2292.57, "volume": 49.3008, "close_time": 1701827999999}, {"open_time": 1701828000000, "open": 2295.89, "high": 2296.53, "low": 2277.77, "close": 2292.07, "volume": 55.0643, "close_time": 1701831599999}, {"open_time": 1701831600000, "open": 2291.24, "high": 2291.43, "low": 2275.69, "close": 2280.75, "volume": 30.2487, "close_time": 1701835199999}, {"open_time": 1701835200000, "open": 2283.79, "high": 2285.2, "low": 2272.93, "close": 2278.94, "volume": 17.9126, "close_time": 1701838799999}, {"open_time": 1701838800000, "open": 2279.08, "high": 2284.1, "low": 2260.4, "close": 2268.58, "volume": 43.3038, "close_time": 1701842399999}, {"open_time": 1701842400000, "open": 2268.13, "high": 2274.82, "low": 2261.22, "close": 2273.6, "volume": 8.4832, "close_time": 1701845999999}, {"open_time": 1701846000000, "open": 2271.19, "high": 2275.0, "low": 2266.23, "close": 2267.11, "volume": 20.8479, "close_time": 1701849599999}, {"open_time": 1701849600000, "open": 2265.18, "high": 2281.9, "low": 2263.72, "close": 2279.43, "volume": 16.2753, "close_time": 1701853199999}, {"open_time": 1701853200000, "open": 2280.51, "high": 2283.04, "low": 2273.73, "close": 2273.73, "volume": 9.7938, "close_time": 1701856799999}, {"open_time": 1701856800000, "open": 2274.56, "high": 2287.75, "low": 2272.0, "close": 2273.81, "volume": 27.4426, "close_time": 1701860399999}, {"open_time": 1701860400000, "open": 2273.99, "high": 2275.32, "low": 2240.0, "close": 2252.76, "volume": 27.7743, "close_time": 1701863999999}, {"open_time": 1701864000000, "open": 2253.31, "high": 2268.62, "low": 2253.31, "close": 2263.4, "volume": 47.6936, "close_time": 1701867599999}, {"open_time": 1701867600000, "open": 2264.58, "high": 2267.66, "low": 2255.44, "close": 2261.69, "volume": 15.1694, "close_time": 1701871199999}, {"open_time": 1701871200000, "open": 2261.83, "high": 2268.62, "low": 2250.95, "close": 2256.07, "volume": 9.6744, "close_time": 1701874799999}, {"open_time": 1701874800000, "open": 2254.27, "high": 2261.22, "low": 2248.46, "close": 2253.3, "volume": 18.0499, "close_time": 1701878399999}, {"open_time": 1701878400000, "open": 2252.91, "high": 2270.65, "low": 2250.91, "close": 2267.43, "volume": 33.0629, "close_time": 1701881999999}, {"open_time": 1701882000000, "open": 2266.77, "high": 2283.85, "low": 2265.73, "close": 2270.7, "volume": 34.995, "close_time": 1701885599999}, {"open_time": 1701885600000, "open": 2270.02, "high": 2275.57, "low": 2265.74, "close": 2272.18, "volume": 7.592, "close_time": 1701889199999}, {"open_time": 1701889200000, "open": 2271.82, "high": 2273.3, "low": 2261.69, "close": 2263.98, "volume": 14.5428, "close_time": 1701892799999}, {"open_time": 1701892800000, "open": 2264.1, "high": 2265.88, "low": 2252.81, "close": 2254.06, "volume": 25.2999, "close_time": 1701896399999}, {"open_time": 1701896400000, "open": 2255.43, "high": 2261.39, "low": 2235.79, "close": 2246.39, "volume": 63.6987, "close_time": 1701899999999}, {"open_time": 1701900000000, "open": 2248.34, "high": 2257.66, "low": 2221.1, "close": 2236.12, "volume": 38.1699, "close_time": 1701903599999}, {"open_time": 1701903600000, "open": 2233.3, "high": 2235.7, "low": 2223.76, "close": 2233.38, "volume": 31.0535, "close_time": 1701907199999}, {"open_time": 1701907200000, "open": 2233.38, "high": 2245.42, "low": 2232.75, "close": 2243.82, "volume": 15.3148, "close_time": 1701910799999}, {"open_time": 1701910800000, "open": 2243.51, "high": 2245.25, "low": 2238.56, "close": 2244.9, "volume": 12.6394, "close_time": 1701914399999}, {"open_time": 1701914400000, "open": 2243.94, "high": 2248.46, "low": 2241.1, "close": 2248.45, "volume": 6.1646, "close_time": 1701917999999}, {"open_time": 1701918000000, "open": 2248.7, "high": 2249.85, "low": 2244.9, "close": 2248.01, "volume": 2.6367, "close_time": 1701921599999}, {"open_time": 1701921600000, "open": 2249.58, "high": 2264.7, "low": 2247.87, "close": 2264.7, "volume": 35.9595, "close_time": 1701925199999}, {"open_time": 1701925200000, "open": 2264.38, "high": 2267.69, "low": 2262.9, "close": 2264.01, "volume": 33.7503, "close_time": 1701928799999}, {"open_time": 1701928800000, "open": 2264.5, "high": 2267.17, "low": 2256.78, "close": 2261.16, "volume": 15.4701, "close_time": 1701932399999}, {"open_time": 1701932400000, "open": 2261.13, "high": 2261.21, "low": 2258.59, "close": 2261.21, "volume": 1.1892, "close_time": 1701935999999}, {"open_time": 1701936000000, "open": 2261.16, "high": 2263.4, "low": 2245.26, "close": 2246.53, "volume": 28.4522, "close_time": 1701939599999}, {"open_time": 1701939600000, "open": 2246.53, "high": 2247.7, "low": 2230.0, "close": 2241.1, "volume": 131.9799, "close_time": 1701943199999}, {"open_time": 1701943200000, "open": 2244.26, "high": 2244.26, "low": 2231.88, "close": 2232.61, "volume": 16.1528, "close_time": 1701946799999}, {"open_time": 1701946800000, "open": 2235.13, "high": 2243.95, "low": 2231.87, "close": 2237.12, "volume": 12.5502, "close_time": 1701950399999}, {"open_time": 1701950400000, "open": 2237.26, "high": 2255.08, "low": 2233.19, "close": 2253.95, "volume": 28.2244, "close_time": 1701953999999}, {"open_time": 1701954000000, "open": 2255.79, "high": 2257.58, "low": 2243.55, "close": 2248.59, "volume": 4.3495, "close_time": 1701957599999}, {"open_time": 1701957600000, "open": 2248.13, "high": 2268.59, "low": 2246.82, "close": 2263.61, "volume": 16.8847, "close_time": 1701961199999}, {"open_time": 1701961200000, "open": 2267.27, "high": 2324.99, "low": 2263.41, "close": 2317.27, "volume": 156.7588, "close_time": 1701964799999}, {"open_time": 1701964800000, "open": 2321.08, "high": 2349.4, "low": 2316.64, "close": 2346.22, "volume": 78.73091, "close_time": 1701968399999}, {"open_time": 1701968400000, "open": 2346.73, "high": 2346.73, "low": 2323.97, "close": 2334.37, "volume": 61.2298, "close_time": 1701971999999}, {"open_time": 1701972000000, "open": 2334.26, "high": 2350.0, "low": 2332.71, "close": 2335.0, "volume": 66.5784, "close_time": 1701975599999}, {"open_time": 1701975600000, "open": 2335.0, "high": 2339.67, "low": 2326.93, "close": 2334.84, "volume": 17.0773, "close_time": 1701979199999}, {"open_time": 1701979200000, "open": 2336.62, "high": 2345.99, "low": 2336.62, "close": 2340.69, "volume": 27.3464, "close_time": 1701982799999}, {"open_time": 1701982800000, "open": 2344.02, "high": 2372.29, "low": 2342.64, "close": 2367.77, "volume": 56.675, "close_time": 1701986399999}, {"open_time": 1701986400000, "open": 2368.67, "high": 2372.97, "low": 2350.51, "close": 2350.51, "volume": 33.2247, "close_time": 1701989999999}, {"open_time": 1701990000000, "open": 2350.43, "high": 2357.94, "low": 2347.81, "close": 2356.2, "volume": 5.9914, "close_time": 1701993599999}, {"open_time": 1701993600000, "open": 2354.79, "high": 2363.3, "low": 2352.63, "close": 2358.63, "volume": 23.7377, "close_time": 1701997199999}, {"open_time": 1701997200000, "open": 2358.6, "high": 2365.18, "low": 2354.8, "close": 2359.39, "volume": 12.6029, "close_time": 1702000799999}, {"open_time": 1702000800000, "open": 2361.27, "high": 2382.0, "low": 2360.5, "close": 2377.36, "volume": 32.7203, "close_time": 1702004399999}, {"open_time": 1702004400000, "open": 2376.69, "high": 2378.14, "low": 2365.36, "close": 2370.01, "volume": 56.1888, "close_time": 1702007999999}, {"open_time": 1702008000000, "open": 2371.43, "high": 2384.23, "low": 2367.0, "close": 2367.0, "volume": 23.4927, "close_time": 1702011599999}, {"open_time": 1702011600000, "open": 2367.0, "high": 2374.05, "low": 2364.98, "close": 2370.08, "volume": 12.16, "close_time": 1702015199999}, {"open_time": 1702015200000, "open": 2370.78, "high": 2380.0, "low": 2368.67, "close": 2375.48, "volume": 26.8119, "close_time": 1702018799999}, {"open_time": 1702018800000, "open": 2370.94, "high": 2375.35, "low": 2351.79, "close": 2351.79, "volume": 11.4611, "close_time": 1702022399999}, {"open_time": 1702022400000, "open": 2352.04, "high": 2357.48, "low": 2348.92, "close": 2351.16, "volume": 12.3099, "close_time": 1702025999999}, {"open_time": 1702026000000, "open": 2351.28, "high": 2355.69, "low": 2346.56, "close": 2346.62, "volume": 11.3998, "close_time": 1702029599999}, {"open_time": 1702029600000, "open": 2349.79, "high": 2356.28, "low": 2346.32, "close": 2354.72, "volume": 17.8651, "close_time": 1702033199999}, {"open_time": 1702033200000, "open": 2354.73, "high": 2368.43, "low": 2349.44, "close": 2361.4, "volume": 28.8183, "close_time": 1702036799999}, {"open_time": 1702036800000, "open": 2363.75, "high": 2368.56, "low": 2359.18, "close": 2362.9, "volume": 8.0083, "close_time": 1702040399999}, {"open_time": 1702040400000, "open": 2362.84, "high": 2363.27, "low": 2339.06, "close": 2344.75, "volume": 58.3958, "close_time": 1702043999999}, {"open_time": 1702044000000, "open": 2345.23, "high": 2367.72, "low": 2340.03, "close": 2361.97, "volume": 29.194, "close_time": 1702047599999}, {"open_time": 1702047600000, "open": 2362.19, "high": 2375.59, "low": 2345.48, "close": 2347.71, "volume": 22.2483, "close_time": 1702051199999}, {"open_time": 1702051200000, "open": 2347.66, "high": 2360.27, "low": 2347.64, "close": 2354.49, "volume": 47.8456, "close_time": 1702054799999}, {"open_time": 1702054800000, "open": 2355.31, "high": 2355.31, "low": 2341.93, "close": 2351.05, "volume": 42.3627, "close_time": 1702058399999}, {"open_time": 1702058400000, "open": 2349.17, "high": 2355.61, "low": 2344.85, "close": 2346.61, "volume": 5.8939, "close_time": 1702061999999}, {"open_time": 1702062000000, "open": 2344.89, "high": 2354.94, "low": 2344.89, "close": 2352.22, "volume": 41.0614, "close_time": 1702065599999}, {"open_time": 1702065600000, "open": 2351.47, "high": 2367.29, "low": 2351.47, "close": 2366.67, "volume": 27.175, "close_time": 1702069199999}, {"open_time": 1702069200000, "open": 2364.89, "high": 2375.12, "low": 2361.31, "close": 2368.67, "volume": 26.8865, "close_time": 1702072799999}, {"open_time": 1702072800000, "open": 2369.13, "high": 2370.94, "low": 2361.49, "close": 2364.9, "volume": 19.0745, "close_time": 1702076399999}, {"open_time": 1702076400000, "open": 2364.9, "high": 2364.9, "low": 2355.03, "close": 2359.11, "volume": 30.4466, "close_time": 1702079999999}, {"open_time": 1702080000000, "open": 2359.73, "high": 2367.08, "low": 2358.55, "close": 2362.17, "volume": 7.2267, "close_time": 1702083599999}, {"open_time": 1702083600000, "open": 2361.3, "high": 2361.3, "low": 2350.9, "close": 2355.81, "volume": 18.8615, "close_time": 1702087199999}, {"open_time": 1702087200000, "open": 2355.74, "high": 2356.28, "low": 2350.91, "close": 2353.89, "volume": 5.4035, "close_time": 1702090799999}, {"open_time": 1702090800000, "open": 2353.89, "high": 2363.3, "low": 2353.89, "close": 2359.35, "volume": 9.4289, "close_time": 1702094399999}, {"open_time": 1702094400000, "open": 2360.0, "high": 2367.3, "low": 2359.36, "close": 2366.82, "volume": 9.2709, "close_time": 1702097999999}, {"open_time": 1702098000000, "open": 2366.91, "high": 2371.28, "low": 2365.74, "close": 2366.07, "volume": 9.0376, "close_time": 1702101599999}, {"open_time": 1702101600000, "open": 2366.13, "high": 2379.68, "low": 2366.13, "close": 2370.0, "volume": 60.351, "close_time": 1702105199999}, {"open_time": 1702105200000, "open": 2372.2, "high": 2387.94, "low": 2369.55, "close": 2384.56, "volume": 33.1027, "close_time": 1702108799999}, {"open_time": 1702108800000, "open": 2384.18, "high": 2400.0, "low": 2360.0, "close": 2361.94, "volume": 71.8724, "close_time": 1702112399999}, {"open_time": 1702112400000, "open": 2363.93, "high": 2374.86, "low": 2357.0, "close": 2357.38, "volume": 22.8088, "close_time": 1702115999999}, {"open_time": 1702116000000, "open": 2357.86, "high": 2363.22, "low": 2354.49, "close": 2360.84, "volume": 10.1753, "close_time": 1702119599999}, {"open_time": 1702119600000, "open": 2361.4, "high": 2361.4, "low": 2351.45, "close": 2357.92, "volume": 7.3014, "close_time": 1702123199999}, {"open_time": 1702123200000, "open": 2355.28, "high": 2360.64, "low": 2350.91, "close": 2360.09, "volume": 16.3924, "close_time": 1702126799999}, {"open_time": 1702126800000, "open": 2359.49, "high": 2359.99, "low": 2350.17, "close": 2358.08, "volume": 15.6877, "close_time": 1702130399999}, {"open_time": 1702130400000, "open": 2359.98, "high": 2369.84, "low": 2338.0, "close": 2351.54, "volume": 68.4049, "close_time": 1702133999999}, {"open_time": 1702134000000, "open": 2352.59, "high": 2366.67, "low": 2347.25, "close": 2363.69, "volume": 13.6525, "close_time": 1702137599999}, {"open_time": 1702137600000, "open": 2364.32, "high": 2364.98, "low": 2347.43, "close": 2352.69, "volume": 13.997, "close_time": 1702141199999}, {"open_time": 1702141200000, "open": 2352.38, "high": 2352.81, "low": 2342.08, "close": 2345.06, "volume": 189.5402, "close_time": 1702144799999}, {"open_time": 1702144800000, "open": 2344.33, "high": 2356.67, "low": 2344.33, "close": 2352.71, "volume": 60.1627, "close_time": 1702148399999}, {"open_time": 1702148400000, "open": 2352.85, "high": 2359.22, "low": 2349.59, "close": 2355.94, "volume": 9.7023, "close_time": 1702151999999}, {"open_time": 1702152000000, "open": 2355.94, "high": 2355.94, "low": 2347.97, "close": 2351.86, "volume": 10.3323, "close_time": 1702155599999}, {"open_time": 1702155600000, "open": 2350.99, "high": 2357.09, "low": 2346.26, "close": 2354.1, "volume": 14.9628, "close_time": 1702159199999}, {"open_time": 1702159200000, "open": 2354.1, "high": 2360.0, "low": 2353.13, "close": 2355.09, "volume": 16.9227, "close_time": 1702162799999}, {"open_time": 1702162800000, "open": 2354.12, "high": 2356.15, "low": 2330.01, "close": 2339.79, "volume": 50.8966, "close_time": 1702166399999}, {"open_time": 1702166400000, "open": 2339.79, "high": 2347.93, "low": 2334.37, "close": 2347.93, "volume": 119.9229, "close_time": 1702169999999}, {"open_time": 1702170000000, "open": 2347.93, "high": 2354.09, "low": 2344.97, "close": 2346.5, "volume": 45.957, "close_time": 1702173599999}, {"open_time": 1702173600000, "open": 2348.62, "high": 2348.62, "low": 2340.57, "close": 2345.92, "volume": 5.1159, "close_time": 1702177199999}, {"open_time": 1702177200000, "open": 2344.22, "high": 2350.84, "low": 2344.22, "close": 2350.83, "volume": 11.518, "close_time": 1702180799999}, {"open_time": 1702180800000, "open": 2350.57, "high": 2354.27, "low": 2347.1, "close": 2352.09, "volume": 10.9061, "close_time": 1702184399999}, {"open_time": 1702184400000, "open": 2352.38, "high": 2355.93, "low": 2349.27, "close": 2355.0, "volume": 19.5794, "close_time": 1702187999999}, {"open_time": 1702188000000, "open": 2354.0, "high": 2355.81, "low": 2347.18, "close": 2348.58, "volume": 13.6805, "close_time": 1702191599999}, {"open_time": 1702191600000, "open": 2349.83, "high": 2352.13, "low": 2345.01, "close": 2349.65, "volume": 3.4963, "close_time": 1702195199999}, {"open_time": 1702195200000, "open": 2352.59, "high": 2352.59, "low": 2340.03, "close": 2341.45, "volume": 0.9655, "close_time": 1702198799999}, {"open_time": 1702198800000, "open": 2344.34, "high": 2344.34, "low": 2322.91, "close": 2324.42, "volume": 12.2251, "close_time": 1702202399999}, {"open_time": 1702202400000, "open": 2325.44, "high": 2335.04, "low": 2322.91, "close": 2333.92, "volume": 5.9844, "close_time": 1702205999999}, {"open_time": 1702206000000, "open": 2335.11, "high": 2338.11, "low": 2335.11, "close": 2338.11, "volume": 5.2778, "close_time": 1702209599999}, {"open_time": 1702209600000, "open": 2337.5, "high": 2348.3, "low": 2337.48, "close": 2348.3, "volume": 4.259, "close_time": 1702213199999}, {"open_time": 1702213200000, "open": 2346.91, "high": 2348.4, "low": 2338.83, "close": 2344.42, "volume": 6.1548, "close_time": 1702216799999}, {"open_time": 1702216800000, "open": 2348.04, "high": 2351.05, "low": 2343.76, "close": 2347.44, "volume": 37.327, "close_time": 1702220399999}, {"open_time": 1702220400000, "open": 2345.11, "high": 2354.26, "low": 2344.02, "close": 2350.03, "volume": 9.1634, "close_time": 1702223999999}, {"open_time": 1702224000000, "open": 2352.43, "high": 2355.26, "low": 2345.61, "close": 2345.61, "volume": 3.3644, "close_time": 1702227599999}, {"open_time": 1702227600000, "open": 2346.4, "high": 2349.01, "low": 2341.49, "close": 2343.68, "volume": 3.5082, "close_time": 1702231199999}, {"open_time": 1702231200000, "open": 2345.84, "high": 2358.14, "low": 2345.84, "close": 2357.25, "volume": 7.4102, "close_time": 1702234799999}, {"open_time": 1702234800000, "open": 2357.38, "high": 2359.14, "low": 2351.54, "close": 2354.52, "volume": 2.833, "close_time": 1702238399999}, {"open_time": 1702238400000, "open": 2353.96, "high": 2373.41, "low": 2353.91, "close": 2373.41, "volume": 12.0874, "close_time": 1702241999999}, {"open_time": 1702242000000, "open": 2370.35, "high": 2373.12, "low": 2358.74, "close": 2361.05, "volume": 18.166, "close_time": 1702245599999}, {"open_time": 1702245600000, "open": 2360.5, "high": 2368.09, "low": 2358.33, "close": 2363.19, "volume": 6.7832, "close_time": 1702249199999}, {"open_time": 1702249200000, "open": 2363.74, "high": 2365.0, "low": 2345.02, "close": 2352.3, "volume": 12.5727, "close_time": 1702252799999}, {"open_time": 1702252800000, "open": 2352.52, "high": 2354.37, "low": 2343.64, "close": 2344.99, "volume": 5.3659, "close_time": 1702256399999}, {"open_time": 1702256400000, "open": 2342.58, "high": 2343.54, "low": 2328.07, "close": 2333.0, "volume": 50.3592, "close_time": 1702259999999}, {"open_time": 1702260000000, "open": 2332.31, "high": 2332.31, "low": 2186.19, "close": 2230.0, "volume": 324.1172, "close_time": 1702263599999}, {"open_time": 1702263600000, "open": 2229.42, "high": 2257.43, "low": 2227.17, "close": 2254.62, "volume": 28.7099, "close_time": 1702267199999}, {"open_time": 1702267200000, "open": 2250.55, "high": 2253.18, "low": 2233.32, "close": 2241.62, "volume": 24.6277, "close_time": 1702270799999}, {"open_time": 1702270800000, "open": 2240.26, "high": 2252.77, "low": 2234.16, "close": 2251.97, "volume": 15.377, "close_time": 1702274399999}, {"open_time": 1702274400000, "open": 2252.12, "high": 2252.12, "low": 2227.57, "close": 2244.0, "volume": 17.8081, "close_time": 1702277999999}, {"open_time": 1702278000000, "open": 2242.65, "high": 2248.46, "low": 2235.17, "close": 2237.09, "volume": 140.8952, "close_time": 1702281599999}, {"open_time": 1702281600000, "open": 2237.13, "high": 2245.86, "low": 2230.22, "close": 2243.0, "volume": 32.2027, "close_time": 1702285199999}, {"open_time": 1702285200000, "open": 2244.69, "high": 2249.69, "low": 2240.85, "close": 2248.34, "volume": 13.2894, "close_time": 1702288799999}, {"open_time": 1702288800000, "open": 2248.51, "high": 2251.91, "low": 2243.52, "close": 2245.49, "volume": 2.3317, "close_time": 1702292399999}, {"open_time": 1702292400000, "open": 2246.42, "high": 2251.0, "low": 2238.81, "close": 2249.61, "volume": 22.9821, "close_time": 1702295999999}, {"open_time": 1702296000000, "open": 2250.14, "high": 2250.41, "low": 2243.33, "close": 2244.0, "volume": 2.5015, "close_time": 1702299599999}, {"open_time": 1702299600000, "open": 2242.93, "high": 2245.18, "low": 2229.56, "close": 2233.58, "volume": 16.2876, "close_time": 1702303199999}, {"open_time": 1702303200000, "open": 2232.84, "high": 2235.1, "low": 2217.4, "close": 2220.7, "volume": 28.8388, "close_time": 1702306799999}, {"open_time": 1702306800000, "open": 2221.16, "high": 2227.51, "low": 2204.26, "close": 2218.39, "volume": 29.0935, "close_time": 1702310399999}, {"open_time": 1702310400000, "open": 2219.01, "high": 2221.94, "low": 2189.02, "close": 2221.94, "volume": 47.5346, "close_time": 1702313999999}, {"open_time": 1702314000000, "open": 2217.86, "high": 2218.64, "low": 2201.01, "close": 2202.73, "volume": 17.8464, "close_time": 1702317599999}, {"open_time": 1702317600000, "open": 2201.43, "high": 2201.43, "low": 2157.56, "close": 2190.8, "volume": 71.1013, "close_time": 1702321199999}, {"open_time": 1702321200000, "open": 2190.57, "high": 2195.61, "low": 2160.9, "close": 2188.76, "volume": 67.4864, "close_time": 1702324799999}, {"open_time": 1702324800000, "open": 2188.69, "high": 2201.08, "low": 2181.3, "close": 2199.67, "volume": 12.3426, "close_time": 1702328399999}, {"open_time": 1702328400000, "open": 2199.81, "high": 2218.72, "low": 2199.81, "close": 2218.72, "volume": 24.2162, "close_time": 1702331999999}, {"open_time": 1702332000000, "open": 2218.72, "high": 2225.68, "low": 2214.57, "close": 2220.67, "volume": 18.7597, "close_time": 1702335599999}, {"open_time": 1702335600000, "open": 2223.08, "high": 2227.07, "low": 2216.41, "close": 2226.63, "volume": 13.0366, "close_time": 1702339199999}, {"open_time": 1702339200000, "open": 2225.69, "high": 2240.96, "low": 2222.35, "close": 2230.33, "volume": 14.361, "close_time": 1702342799999}, {"open_time": 1702342800000, "open": 2232.53, "high": 2239.58, "low": 2228.08, "close": 2234.0, "volume": 33.8486, "close_time": 1702346399999}, {"open_time": 1702346400000, "open": 2233.83, "high": 2243.28, "low": 2233.0, "close": 2239.65, "volume": 16.9584, "close_time": 1702349999999}, {"open_time": 1702350000000, "open": 2239.49, "high": 2240.97, "low": 2230.58, "close": 2232.29, "volume": 19.1237, "close_time": 1702353599999}, {"open_time": 1702353600000, "open": 2232.27, "high": 2234.87, "low": 2217.78, "close": 2217.78, "volume": 32.0639, "close_time": 1702357199999}, {"open_time": 1702357200000, "open": 2217.78, "high": 2231.38, "low": 2217.78, "close": 2226.26, "volume": 1.4969, "close_time": 1702360799999}, {"open_time": 1702360800000, "open": 2224.97, "high": 2224.97, "low": 2212.41, "close": 2223.65, "volume": 7.8847, "close_time": 1702364399999}, {"open_time": 1702364400000, "open": 2223.23, "high": 2238.37, "low": 2223.23, "close": 2233.0, "volume": 3.4473, "close_time": 1702367999999}, {"open_time": 1702368000000, "open": 2235.32, "high": 2238.27, "low": 2227.57, "close": 2236.72, "volume": 10.6393, "close_time": 1702371599999}, {"open_time": 1702371600000, "open": 2234.47, "high": 2234.47, "low": 2227.57, "close": 2227.8, "volume": 4.5622, "close_time": 1702375199999}, {"open_time": 1702375200000, "open": 2227.4, "high": 2227.79, "low": 2222.68, "close": 2226.0, "volume": 2.9554, "close_time": 1702378799999}, {"open_time": 1702378800000, "open": 2224.51, "high": 2224.51, "low": 2208.25, "close": 2209.55, "volume": 8.5507, "close_time": 1702382399999}, {"open_time": 1702382400000, "open": 2211.77, "high": 2227.57, "low": 2209.29, "close": 2225.41, "volume": 3.4317, "close_time": 1702385999999}, {"open_time": 1702386000000, "open": 2224.58, "high": 2232.35, "low": 2217.01, "close": 2229.2, "volume": 15.2142, "close_time": 1702389599999}, {"open_time": 1702389600000, "open": 2225.97, "high": 2225.97, "low": 2202.18, "close": 2207.31, "volume": 22.3854, "close_time": 1702393199999}, {"open_time": 1702393200000, "open": 2206.0, "high": 2209.98, "low": 2189.61, "close": 2192.29, "volume": 28.4146, "close_time": 1702396799999}, {"open_time": 1702396800000, "open": 2192.29, "high": 2197.88, "low": 2185.38, "close": 2191.0, "volume": 15.667, "close_time": 1702400399999}, {"open_time": 1702400400000, "open": 2192.93, "high": 2192.93, "low": 2169.02, "close": 2172.5, "volume": 18.8792, "close_time": 1702403999999}, {"open_time": 1702404000000, "open": 2172.5, "high": 2195.37, "low": 2171.33, "close": 2190.08, "volume": 11.1948, "close_time": 1702407599999}, {"open_time": 1702407600000, "open": 2190.56, "high": 2191.36, "low": 2175.25, "close": 2178.15, "volume": 6.1371, "close_time": 1702411199999}, {"open_time": 1702411200000, "open": 2178.65, "high": 2188.63, "low": 2172.35, "close": 2186.64, "volume": 13.7789, "close_time": 1702414799999}, {"open_time": 1702414800000, "open": 2187.28, "high": 2191.87, "low": 2167.86, "close": 2172.25, "volume": 9.0525, "close_time": 1702418399999}, {"open_time": 1702418400000, "open": 2172.25, "high": 2191.77, "low": 2171.96, "close": 2190.03, "volume": 9.8111, "close_time": 1702421999999}, {"open_time": 1702422000000, "open": 2189.08, "high": 2206.35, "low": 2188.92, "close": 2203.76, "volume": 37.6534, "close_time": 1702425599999}, {"open_time": 1702425600000, "open": 2204.07, "high": 2206.8, "low": 2199.41, "close": 2204.75, "volume": 12.6196, "close_time": 1702429199999}, {"open_time": 1702429200000, "open": 2203.19, "high": 2204.75, "low": 2175.73, "close": 2175.73, "volume": 19.059, "close_time": 1702432799999}, {"open_time": 1702432800000, "open": 2175.52, "high": 2180.77, "low": 2152.1, "close": 2172.21, "volume": 22.5498, "close_time": 1702436399999}, {"open_time": 1702436400000, "open": 2175.25, "high": 2178.1, "low": 2162.32, "close": 2167.18, "volume": 21.6252, "close_time": 1702439999999}, {"open_time": 1702440000000, "open": 2164.32, "high": 2167.81, "low": 2147.0, "close": 2167.21, "volume": 20.6692, "close_time": 1702443599999}, {"open_time": 1702443600000, "open": 2166.27, "high": 2173.13, "low": 2164.18, "close": 2170.87, "volume": 3.1501, "close_time": 1702447199999}, {"open_time": 1702447200000, "open": 2173.51, "high": 2175.6, "low": 2153.06, "close": 2154.84, "volume": 3.8032, "close_time": 1702450799999}, {"open_time": 1702450800000, "open": 2154.84, "high": 2178.88, "low": 2149.82, "close": 2173.43, "volume": 13.3045, "close_time": 1702454399999}, {"open_time": 1702454400000, "open": 2171.74, "high": 2185.45, "low": 2171.67, "close": 2185.45, "volume": 35.7032, "close_time": 1702457999999}, {"open_time": 1702458000000, "open": 2185.46, "high": 2185.9, "low": 2169.02, "close": 2177.48, "volume": 3.7239, "close_time": 1702461599999}, {"open_time": 1702461600000, "open": 2177.64, "high": 2180.79, "low": 2171.3, "close": 2175.88, "volume": 0.6814, "close_time": 1702465199999}, {"open_time": 1702465200000, "open": 2179.97, "high": 2181.73, "low": 2171.01, "close": 2171.01, "volume": 1.9767, "close_time": 1702468799999}, {"open_time": 1702468800000, "open": 2172.5, "high": 2183.54, "low": 2170.57, "close": 2181.39, "volume": 8.8534, "close_time": 1702472399999}, {"open_time": 1702472400000, "open": 2182.32, "high": 2195.28, "low": 2182.32, "close": 2190.67, "volume": 18.1096, "close_time": 1702475999999}, {"open_time": 1702476000000, "open": 2192.61, "high": 2192.61, "low": 2183.2, "close": 2188.44, "volume": 7.3544, "close_time": 1702479599999}, {"open_time": 1702479600000, "open": 2190.45, "high": 2223.93, "low": 2190.45, "close": 2217.33, "volume": 35.3786, "close_time": 1702483199999}, {"open_time": 1702483200000, "open": 2216.66, "high": 2228.62, "low": 2202.0, "close": 2204.0, "volume": 39.4798, "close_time": 1702486799999}, {"open_time": 1702486800000, "open": 2205.85, "high": 2215.0, "low": 2205.44, "close": 2214.47, "volume": 4.1967, "close_time": 1702490399999}, {"open_time": 1702490400000, "open": 2215.19, "high": 2220.92, "low": 2210.15, "close": 2217.25, "volume": 16.4036, "close_time": 1702493999999}, {"open_time": 1702494000000, "open": 2219.51, "high": 2253.8, "low": 2215.94, "close": 2253.5, "volume": 39.833, "close_time": 1702497599999}, {"open_time": 1702497600000, "open": 2254.37, "high": 2261.84, "low": 2245.93, "close": 2260.05, "volume": 24.426, "close_time": 1702501199999}, {"open_time": 1702501200000, "open": 2260.42, "high": 2265.42, "low": 2249.76, "close": 2258.73, "volume": 50.1787, "close_time": 1702504799999}, {"open_time": 1702504800000, "open": 2261.86, "high": 2282.68, "low": 2259.99, "close": 2263.0, "volume": 73.0433, "close_time": 1702508399999}, {"open_time": 1702508400000, "open": 2260.68, "high": 2264.6, "low": 2256.38, "close": 2261.97, "volume": 64.8176, "close_time": 1702511999999}, {"open_time": 1702512000000, "open": 2261.79, "high": 2263.51, "low": 2254.45, "close": 2257.01, "volume": 8.8211, "close_time": 1702515599999}, {"open_time": 1702515600000, "open": 2259.94, "high": 2261.57, "low": 2249.78, "close": 2253.29, "volume": 15.4337, "close_time": 1702519199999}, {"open_time": 1702519200000, "open": 2252.67, "high": 2254.73, "low": 2246.42, "close": 2251.16, "volume": 8.0482, "close_time": 1702522799999}, {"open_time": 1702522800000, "open": 2253.32, "high": 2255.52, "low": 2248.7, "close": 2252.16, "volume": 35.3145, "close_time": 1702526399999}, {"open_time": 1702526400000, "open": 2252.15, "high": 2255.42, "low": 2248.34, "close": 2249.44, "volume": 9.2799, "close_time": 1702529999999}, {"open_time": 1702530000000, "open": 2249.86, "high": 2261.84, "low": 2248.94, "close": 2261.84, "volume": 13.8163, "close_time": 1702533599999}, {"open_time": 1702533600000, "open": 2261.84, "high": 2281.65, "low": 2260.84, "close": 2277.16, "volume": 9.851, "close_time": 1702537199999}, {"open_time": 1702537200000, "open": 2280.5, "high": 2283.21, "low": 2271.13, "close": 2281.29, "volume": 7.1772, "close_time": 1702540799999}, {"open_time": 1702540800000, "open": 2282.04, "high": 2288.12, "low": 2273.71, "close": 2274.81, "volume": 4.8583, "close_time": 1702544399999}, {"open_time": 1702544400000, "open": 2272.87, "high": 2288.35, "low": 2272.87, "close": 2287.81, "volume": 3.4234, "close_time": 1702547999999}, {"open_time": 1702548000000, "open": 2284.72, "high": 2290.07, "low": 2276.86, "close": 2286.61, "volume": 5.9827, "close_time": 1702551599999}, {"open_time": 1702551600000, "open": 2286.71, "high": 2307.68, "low": 2281.65, "close": 2307.68, "volume": 20.781, "close_time": 1702555199999}, {"open_time": 1702555200000, "open": 2308.13, "high": 2317.0, "low": 2296.53, "close": 2300.98, "volume": 32.4812, "close_time": 1702558799999}, {"open_time": 1702558800000, "open": 2298.45, "high": 2298.45, "low": 2237.26, "close": 2278.5, "volume": 91.1469, "close_time": 1702562399999}, {"open_time": 1702562400000, "open": 2279.23, "high": 2296.16, "low": 2268.62, "close": 2290.08, "volume": 48.0874, "close_time": 1702565999999}, {"open_time": 1702566000000, "open": 2287.26, "high": 2289.36, "low": 2268.87, "close": 2274.96, "volume": 26.3291, "close_time": 1702569599999}, {"open_time": 1702569600000, "open": 2275.97, "high": 2289.08, "low": 2274.62, "close": 2280.87, "volume": 41.2198, "close_time": 1702573199999}, {"open_time": 1702573200000, "open": 2282.76, "high": 2314.08, "low": 2282.76, "close": 2305.14, "volume": 26.7456, "close_time": 1702576799999}, {"open_time": 1702576800000, "open": 2305.44, "high": 2305.44, "low": 2286.63, "close": 2286.63, "volume": 13.7743, "close_time": 1702580399999}, {"open_time": 1702580400000, "open": 2286.63, "high": 2293.57, "low": 2284.84, "close": 2291.2, "volume": 14.3652, "close_time": 1702583999999}, {"open_time": 1702584000000, "open": 2292.6, "high": 2292.6, "low": 2283.97, "close": 2289.36, "volume": 4.1658, "close_time": 1702587599999}, {"open_time": 1702587600000, "open": 2290.06, "high": 2301.09, "low": 2289.18, "close": 2298.26, "volume": 6.0044, "close_time": 1702591199999}, {"open_time": 1702591200000, "open": 2299.41, "high": 2314.44, "low": 2297.95, "close": 2314.44, "volume": 15.4457, "close_time": 1702594799999}, {"open_time": 1702594800000, "open": 2314.44, "high": 2331.25, "low": 2313.56, "close": 2315.87, "volume": 39.3412, "close_time": 1702598399999}, {"open_time": 1702598400000, "open": 2316.08, "high": 2318.5, "low": 2300.0, "close": 2300.01, "volume": 15.5406, "close_time": 1702601999999}, {"open_time": 1702602000000, "open": 2300.54, "high": 2303.99, "low": 2295.94, "close": 2298.06, "volume": 4.529, "close_time": 1702605599999}, {"open_time": 1702605600000, "open": 2297.37, "high": 2300.28, "low": 2286.98, "close": 2288.24, "volume": 15.9111, "close_time": 1702609199999}, {"open_time": 1702609200000, "open": 2289.09, "high": 2290.36, "low": 2278.8, "close": 2281.41, "volume": 7.2747, "close_time": 1702612799999}, {"open_time": 1702612800000, "open": 2281.42, "high": 2282.97, "low": 2275.42, "close": 2282.92, "volume": 10.2134, "close_time": 1702616399999}, {"open_time": 1702616400000, "open": 2280.71, "high": 2288.04, "low": 2265.76, "close": 2267.43, "volume": 21.3246, "close_time": 1702619999999}, {"open_time": 1702620000000, "open": 2267.43, "high": 2270.36, "low": 2259.99, "close": 2261.84, "volume": 11.638, "close_time": 1702623599999}, {"open_time": 1702623600000, "open": 2260.99, "high": 2272.54, "low": 2260.07, "close": 2272.54, "volume": 10.0619, "close_time": 1702627199999}, {"open_time": 1702627200000, "open": 2272.53, "high": 2278.16, "low": 2265.34, "close": 2275.85, "volume": 8.4625, "close_time": 1702630799999}, {"open_time": 1702630800000, "open": 2275.95, "high": 2285.82, "low": 2275.42, "close": 2275.42, "volume": 5.3638, "close_time": 1702634399999}, {"open_time": 1702634400000, "open": 2279.36, "high": 2281.65, "low": 2272.57, "close": 2279.77, "volume": 5.0531, "close_time": 1702637999999}, {"open_time": 1702638000000, "open": 2278.89, "high": 2278.89, "low": 2270.87, "close": 2273.12, "volume": 3.5743, "close_time": 1702641599999}, {"open_time": 1702641600000, "open": 2273.99, "high": 2273.99, "low": 2260.44, "close": 2263.44, "volume": 4.205, "close_time": 1702645199999}, {"open_time": 1702645200000, "open": 2260.44, "high": 2260.66, "low": 2243.54, "close": 2250.91, "volume": 27.3214, "close_time": 1702648799999}, {"open_time": 1702648800000, "open": 2252.48, "high": 2253.11, "low": 2234.26, "close": 2243.81, "volume": 13.7156, "close_time": 1702652399999}, {"open_time": 1702652400000, "open": 2244.38, "high": 2248.7, "low": 2225.47, "close": 2231.35, "volume": 15.8376, "close_time": 1702655999999}, {"open_time": 1702656000000, "open": 2234.26, "high": 2245.92, "low": 2229.51, "close": 2239.36, "volume": 27.3437, "close_time": 1702659599999}, {"open_time": 1702659600000, "open": 2236.17, "high": 2246.05, "low": 2231.73, "close": 2232.4, "volume": 5.4636, "close_time": 1702663199999}, {"open_time": 1702663200000, "open": 2235.3, "high": 2244.9, "low": 2235.28, "close": 2244.01, "volume": 4.001, "close_time": 1702666799999}, {"open_time": 1702666800000, "open": 2245.84, "high": 2249.15, "low": 2241.1, "close": 2243.67, "volume": 5.499, "close_time": 1702670399999}, {"open_time": 1702670400000, "open": 2241.63, "high": 2252.48, "low": 2240.0, "close": 2250.75, "volume": 8.7269, "close_time": 1702673999999}, {"open_time": 1702674000000, "open": 2250.75, "high": 2251.85, "low": 2244.16, "close": 2245.69, "volume": 11.1335, "close_time": 1702677599999}, {"open_time": 1702677600000, "open": 2245.28, "high": 2247.24, "low": 2227.57, "close": 2231.74, "volume": 14.1617, "close_time": 1702681199999}, {"open_time": 1702681200000, "open": 2233.9, "high": 2237.26, "low": 2212.82, "close": 2217.76, "volume": 43.94, "close_time": 1702684799999}, {"open_time": 1702684800000, "open": 2219.18, "high": 2231.73, "low": 2211.62, "close": 2226.31, "volume": 22.5118, "close_time": 1702688399999}, {"open_time": 1702688400000, "open": 2229.19, "high": 2244.9, "low": 2229.19, "close": 2242.35, "volume": 15.2726, "close_time": 1702691999999}, {"open_time": 1702692000000, "open": 2241.12, "high": 2246.71, "low": 2240.48, "close": 2244.9, "volume": 3.0205, "close_time": 1702695599999}, {"open_time": 1702695600000, "open": 2246.89, "high": 2259.2, "low": 2245.79, "close": 2254.82, "volume": 15.9197, "close_time": 1702699199999}, {"open_time": 1702699200000, "open": 2255.46, "high": 2255.76, "low": 2246.31, "close": 2250.39, "volume": 9.1705, "close_time": 1702702799999}, {"open_time": 1702702800000, "open": 2249.06, "high": 2251.0, "low": 2245.87, "close": 2245.87, "volume": 2.7985, "close_time": 1702706399999}, {"open_time": 1702706400000, "open": 2248.63, "high": 2250.35, "low": 2240.41, "close": 2244.88, "volume": 6.2339, "close_time": 1702709999999}, {"open_time": 1702710000000, "open": 2244.43, "high": 2245.68, "low": 2239.13, "close": 2240.04, "volume": 2.6418, "close_time": 1702713599999}, {"open_time": 1702713600000, "open": 2241.81, "high": 2246.64, "low": 2240.38, "close": 2244.91, "volume": 0.2782, "close_time": 1702717199999}, {"open_time": 1702717200000, "open": 2246.0, "high": 2251.04, "low": 2245.25, "close": 2245.25, "volume": 0.928, "close_time": 1702720799999}, {"open_time": 1702720800000, "open": 2246.01, "high": 2248.47, "low": 2244.79, "close": 2246.3, "volume": 0.5949, "close_time": 1702724399999}, {"open_time": 1702724400000, "open": 2248.7, "high": 2253.55, "low": 2245.24, "close": 2252.8, "volume": 0.3836, "close_time": 1702727999999}, {"open_time": 1702728000000, "open": 2254.01, "high": 2257.05, "low": 2248.7, "close": 2256.8, "volume": 0.9898, "close_time": 1702731599999}, {"open_time": 1702731600000, "open": 2255.78, "high": 2260.2, "low": 2240.97, "close": 2246.88, "volume": 21.4752, "close_time": 1702735199999}, {"open_time": 1702735200000, "open": 2247.46, "high": 2248.75, "low": 2243.39, "close": 2247.27, "volume": 2.3502, "close_time": 1702738799999}, {"open_time": 1702738800000, "open": 2247.27, "high": 2257.05, "low": 2247.27, "close": 2256.98, "volume": 4.6573, "close_time": 1702742399999}, {"open_time": 1702742400000, "open": 2256.0, "high": 2263.15, "low": 2252.13, "close": 2255.18, "volume": 12.6079, "close_time": 1702745999999}, {"open_time": 1702746000000, "open": 2251.22, "high": 2255.08, "low": 2246.52, "close": 2250.42, "volume": 21.086, "close_time": 1702749599999}, {"open_time": 1702749600000, "open": 2250.08, "high": 2250.16, "low": 2237.26, "close": 2244.4, "volume": 20.9821, "close_time": 1702753199999}, {"open_time": 1702753200000, "open": 2244.41, "high": 2246.86, "low": 2231.65, "close": 2235.89, "volume": 12.0054, "close_time": 1702756799999}, {"open_time": 1702756800000, "open": 2234.09, "high": 2242.45, "low": 2233.56, "close": 2237.04, "volume": 6.9384, "close_time": 1702760399999}, {"open_time": 1702760400000, "open": 2237.96, "high": 2238.63, "low": 2229.23, "close": 2233.17, "volume": 5.1754, "close_time": 1702763999999}, {"open_time": 1702764000000, "open": 2230.99, "high": 2234.92, "low": 2221.59, "close": 2229.98, "volume": 6.0838, "close_time": 1702767599999}, {"open_time": 1702767600000, "open": 2230.59, "high": 2230.59, "low": 2221.52, "close": 2229.56, "volume": 4.0866, "close_time": 1702771199999}, {"open_time": 1702771200000, "open": 2229.0, "high": 2234.0, "low": 2228.82, "close": 2228.82, "volume": 5.6276, "close_time": 1702774799999}, {"open_time": 1702774800000, "open": 2225.68, "high": 2232.89, "low": 2220.9, "close": 2224.68, "volume": 4.5472, "close_time": 1702778399999}, {"open_time": 1702778400000, "open": 2224.37, "high": 2230.02, "low": 2211.17, "close": 2211.17, "volume": 35.7465, "close_time": 1702781999999}, {"open_time": 1702782000000, "open": 2215.08, "high": 2221.55, "low": 2213.0, "close": 2217.11, "volume": 6.725, "close_time": 1702785599999}, {"open_time": 1702785600000, "open": 2217.08, "high": 2224.21, "low": 2217.08, "close": 2222.0, "volume": 1.973, "close_time": 1702789199999}, {"open_time": 1702789200000, "open": 2222.14, "high": 2223.6, "low": 2207.43, "close": 2214.43, "volume": 6.636, "close_time": 1702792799999}, {"open_time": 1702792800000, "open": 2213.31, "high": 2216.9, "low": 2202.18, "close": 2215.79, "volume": 10.5388, "close_time": 1702796399999}, {"open_time": 1702796400000, "open": 2215.51, "high": 2216.7, "low": 2207.62, "close": 2209.37, "volume": 3.5043, "close_time": 1702799999999}, {"open_time": 1702800000000, "open": 2208.86, "high": 2214.94, "low": 2205.42, "close": 2213.52, "volume": 4.2488, "close_time": 1702803599999}, {"open_time": 1702803600000, "open": 2214.83, "high": 2219.35, "low": 2211.08, "close": 2217.86, "volume": 9.7308, "close_time": 1702807199999}, {"open_time": 1702807200000, "open": 2220.21, "high": 2220.21, "low": 2213.93, "close": 2215.86, "volume": 0.6888, "close_time": 1702810799999}, {"open_time": 1702810800000, "open": 2215.41, "high": 2218.86, "low": 2210.27, "close": 2216.54, "volume": 0.2748, "close_time": 1702814399999}, {"open_time": 1702814400000, "open": 2215.11, "high": 2218.82, "low": 2211.73, "close": 2216.81, "volume": 5.2974, "close_time": 1702817999999}, {"open_time": 1702818000000, "open": 2215.12, "high": 2215.12, "low": 2207.62, "close": 2209.37, "volume": 11.2357, "close_time": 1702821599999}, {"open_time": 1702821600000, "open": 2211.06, "high": 2214.94, "low": 2201.72, "close": 2207.07, "volume": 5.1569, "close_time": 1702825199999}, {"open_time": 1702825200000, "open": 2209.44, "high": 2225.73, "low": 2208.52, "close": 2223.27, "volume": 3.1595, "close_time": 1702828799999}, {"open_time": 1702828800000, "open": 2223.09, "high": 2233.42, "low": 2214.94, "close": 2233.42, "volume": 20.9575, "close_time": 1702832399999}, {"open_time": 1702832400000, "open": 2233.42, "high": 2241.59, "low": 2224.18, "close": 2227.65, "volume": 7.5416, "close_time": 1702835999999}, {"open_time": 1702836000000, "open": 2228.38, "high": 2238.15, "low": 2212.2, "close": 2233.0, "volume": 13.718, "close_time": 1702839599999}, {"open_time": 1702839600000, "open": 2234.48, "high": 2238.37, "low": 2232.17, "close": 2234.17, "volume": 2.1799, "close_time": 1702843199999}, {"open_time": 1702843200000, "open": 2234.53, "high": 2248.7, "low": 2234.53, "close": 2248.07, "volume": 19.4344, "close_time": 1702846799999}, {"open_time": 1702846800000, "open": 2248.07, "high": 2248.07, "low": 2236.21, "close": 2239.4, "volume": 8.8872, "close_time": 1702850399999}, {"open_time": 1702850400000, "open": 2240.76, "high": 2240.76, "low": 2213.93, "close": 2224.53, "volume": 8.9018, "close_time": 1702853999999}, {"open_time": 1702854000000, "open": 2217.88, "high": 2221.78, "low": 2195.0, "close": 2196.92, "volume": 33.6626, "close_time": 1702857599999}, {"open_time": 1702857600000, "open": 2197.98, "high": 2205.44, "low": 2193.36, "close": 2193.36, "volume": 11.1691, "close_time": 1702861199999}, {"open_time": 1702861200000, "open": 2193.75, "high": 2198.81, "low": 2171.44, "close": 2171.44, "volume": 45.7471, "close_time": 1702864799999}, {"open_time": 1702864800000, "open": 2171.44, "high": 2179.57, "low": 2162.54, "close": 2166.67, "volume": 28.823, "close_time": 1702868399999}, {"open_time": 1702868400000, "open": 2165.88, "high": 2176.46, "low": 2165.88, "close": 2176.44, "volume": 7.7013, "close_time": 1702871999999}, {"open_time": 1702872000000, "open": 2174.88, "high": 2179.28, "low": 2171.7, "close": 2175.33, "volume": 20.1323, "close_time": 1702875599999}, {"open_time": 1702875600000, "open": 2174.28, "high": 2175.0, "low": 2167.63, "close": 2167.63, "volume": 12.6909, "close_time": 1702879199999}, {"open_time": 1702879200000, "open": 2167.74, "high": 2181.73, "low": 2167.22, "close": 2180.43, "volume": 5.4319, "close_time": 1702882799999}, {"open_time": 1702882800000, "open": 2178.43, "high": 2184.61, "low": 2167.83, "close": 2170.07, "volume": 11.3048, "close_time": 1702886399999}, {"open_time": 1702886400000, "open": 2170.03, "high": 2177.06, "low": 2162.98, "close": 2171.32, "volume": 5.6684, "close_time": 1702889999999}, {"open_time": 1702890000000, "open": 2171.32, "high": 2171.49, "low": 2160.0, "close": 2160.0, "volume": 99.3479, "close_time": 1702893599999}, {"open_time": 1702893600000, "open": 2160.0, "high": 2161.99, "low": 2117.96, "close": 2135.8, "volume": 127.8835, "close_time": 1702897199999}, {"open_time": 1702897200000, "open": 2134.08, "high": 2147.97, "low": 2132.9, "close": 2142.03, "volume": 5.1108, "close_time": 1702900799999}, {"open_time": 1702900800000, "open": 2143.22, "high": 2143.22, "low": 2128.73, "close": 2128.73, "volume": 7.9289, "close_time": 1702904399999}, {"open_time": 1702904400000, "open": 2131.09, "high": 2160.01, "low": 2130.54, "close": 2156.62, "volume": 61.612, "close_time": 1702907999999}, {"open_time": 1702908000000, "open": 2159.46, "high": 2172.9, "low": 2154.0, "close": 2168.58, "volume": 29.6565, "close_time": 1702911599999}, {"open_time": 1702911600000, "open": 2168.17, "high": 2170.6, "low": 2154.8, "close": 2154.8, "volume": 17.4901, "close_time": 1702915199999}, {"open_time": 1702915200000, "open": 2156.6, "high": 2163.34, "low": 2149.97, "close": 2163.34, "volume": 20.2239, "close_time": 1702918799999}, {"open_time": 1702918800000, "open": 2163.34, "high": 2170.43, "low": 2160.0, "close": 2164.18, "volume": 21.528, "close_time": 1702922399999}, {"open_time": 1702922400000, "open": 2162.54, "high": 2170.0, "low": 2159.89, "close": 2167.4, "volume": 10.4231, "close_time": 1702925999999}, {"open_time": 1702926000000, "open": 2169.77, "high": 2175.53, "low": 2169.67, "close": 2174.0, "volume": 22.465, "close_time": 1702929599999}, {"open_time": 1702929600000, "open": 2174.79, "high": 2188.13, "low": 2167.75, "close": 2184.42, "volume": 15.6316, "close_time": 1702933199999}, {"open_time": 1702933200000, "open": 2185.1, "high": 2217.57, "low": 2183.47, "close": 2215.67, "volume": 23.8849, "close_time": 1702936799999}, {"open_time": 1702936800000, "open": 2217.62, "high": 2223.2, "low": 2210.49, "close": 2211.73, "volume": 7.7001, "close_time": 1702940399999}, {"open_time": 1702940400000, "open": 2213.8, "high": 2223.49, "low": 2212.65, "close": 2218.91, "volume": 20.4281, "close_time": 1702943999999}, {"open_time": 1702944000000, "open": 2219.87, "high": 2223.24, "low": 2211.72, "close": 2213.93, "volume": 10.2243, "close_time": 1702947599999}, {"open_time": 1702947600000, "open": 2213.8, "high": 2246.37, "low": 2212.85, "close": 2246.37, "volume": 64.4759, "close_time": 1702951199999}, {"open_time": 1702951200000, "open": 2246.3, "high": 2249.0, "low": 2233.33, "close": 2234.76, "volume": 39.5957, "close_time": 1702954799999}, {"open_time": 1702954800000, "open": 2234.55, "high": 2237.26, "low": 2231.73, "close": 2234.47, "volume": 11.8837, "close_time": 1702958399999}, {"open_time": 1702958400000, "open": 2237.26, "high": 2240.88, "low": 2231.73, "close": 2237.31, "volume": 3.469, "close_time": 1702961999999}, {"open_time": 1702962000000, "open": 2237.69, "high": 2244.58, "low": 2235.1, "close": 2244.58, "volume": 10.642, "close_time": 1702965599999}, {"open_time": 1702965600000, "open": 2242.26, "high": 2246.52, "low": 2237.99, "close": 2241.09, "volume": 25.0074, "close_time": 1702969199999}, {"open_time": 1702969200000, "open": 2243.78, "high": 2252.02, "low": 2242.28, "close": 2246.86, "volume": 3.6092, "close_time": 1702972799999}, {"open_time": 1702972800000, "open": 2249.31, "high": 2253.28, "low": 2246.09, "close": 2246.09, "volume": 8.1194, "close_time": 1702976399999}, {"open_time": 1702976400000, "open": 2246.44, "high": 2252.67, "low": 2239.67, "close": 2242.8, "volume": 4.3923, "close_time": 1702979999999}, {"open_time": 1702980000000, "open": 2242.95, "high": 2246.85, "low": 2238.09, "close": 2243.04, "volume": 8.5352, "close_time": 1702983599999}, {"open_time": 1702983600000, "open": 2243.04, "high": 2243.04, "low": 2235.73, "close": 2235.73, "volume": 5.3174, "close_time": 1702987199999}, {"open_time": 1702987200000, "open": 2237.89, "high": 2238.8, "low": 2229.58, "close": 2233.06, "volume": 8.6391, "close_time": 1702990799999}, {"open_time": 1702990800000, "open": 2232.08, "high": 2235.95, "low": 2225.68, "close": 2225.68, "volume": 6.2911, "close_time": 1702994399999}, {"open_time": 1702994400000, "open": 2225.47, "high": 2225.47, "low": 2183.5, "close": 2191.56, "volume": 23.2262, "close_time": 1702997999999}, {"open_time": 1702998000000, "open": 2187.93, "high": 2204.83, "low": 2180.79, "close": 2193.23, "volume": 17.8396, "close_time": 1703001599999}, {"open_time": 1703001600000, "open": 2190.54, "high": 2204.83, "low": 2176.22, "close": 2177.59, "volume": 6.8894, "close_time": 1703005199999}, {"open_time": 1703005200000, "open": 2176.84, "high": 2180.71, "low": 2140.07, "close": 2143.28, "volume": 22.6995, "close_time": 1703008799999}, {"open_time": 1703008800000, "open": 2141.09, "high": 2172.73, "low": 2137.05, "close": 2171.04, "volume": 16.7664, "close_time": 1703012399999}, {"open_time": 1703012400000, "open": 2171.14, "high": 2186.02, "low": 2169.87, "close": 2176.16, "volume": 11.7386, "close_time": 1703015999999}, {"open_time": 1703016000000, "open": 2175.76, "high": 2179.1, "low": 2166.0, "close": 2172.32, "volume": 23.3837, "close_time": 1703019599999}, {"open_time": 1703019600000, "open": 2171.04, "high": 2185.93, "low": 2171.04, "close": 2185.27, "volume": 23.2614, "close_time": 1703023199999}, {"open_time": 1703023200000, "open": 2186.01, "high": 2186.02, "low": 2172.97, "close": 2178.25, "volume": 12.813, "close_time": 1703026799999}, {"open_time": 1703026800000, "open": 2177.09, "high": 2182.04, "low": 2170.93, "close": 2179.38, "volume": 7.0156, "close_time": 1703030399999}, {"open_time": 1703030400000, "open": 2180.67, "high": 2191.41, "low": 2178.75, "close": 2186.48, "volume": 12.8738, "close_time": 1703033999999}, {"open_time": 1703034000000, "open": 2186.36, "high": 2186.68, "low": 2170.56, "close": 2178.15, "volume": 6.4275, "close_time": 1703037599999}, {"open_time": 1703037600000, "open": 2176.68, "high": 2186.91, "low": 2170.98, "close": 2186.11, "volume": 10.2042, "close_time": 1703041199999}, {"open_time": 1703041200000, "open": 2183.85, "high": 2186.09, "low": 2182.41, "close": 2185.56, "volume": 7.1329, "close_time": 1703044799999}, {"open_time": 1703044800000, "open": 2183.64, "high": 2216.22, "low": 2183.12, "close": 2215.61, "volume": 49.1261, "close_time": 1703048399999}, {"open_time": 1703048400000, "open": 2215.72, "high": 2215.72, "low": 2203.61, "close": 2208.16, "volume": 15.814, "close_time": 1703051999999}, {"open_time": 1703052000000, "open": 2208.59, "high": 2221.71, "low": 2204.66, "close": 2205.57, "volume": 2.6367, "close_time": 1703055599999}, {"open_time": 1703055600000, "open": 2206.12, "high": 2216.42, "low": 2203.76, "close": 2215.81, "volume": 14.449, "close_time": 1703059199999}, {"open_time": 1703059200000, "open": 2216.57, "high": 2217.85, "low": 2207.62, "close": 2209.9, "volume": 1.1385, "close_time": 1703062799999}, {"open_time": 1703062800000, "open": 2210.73, "high": 2222.06, "low": 2207.62, "close": 2214.94, "volume": 27.1677, "close_time": 1703066399999}, {"open_time": 1703066400000, "open": 2214.75, "high": 2224.27, "low": 2210.96, "close": 2218.81, "volume": 1.0429, "close_time": 1703069999999}, {"open_time": 1703070000000, "open": 2220.33, "high": 2220.33, "low": 2205.95, "close": 2214.64, "volume": 1.0251, "close_time": 1703073599999}, {"open_time": 1703073600000, "open": 2212.27, "high": 2212.27, "low": 2204.63, "close": 2211.55, "volume": 5.5978, "close_time": 1703077199999}, {"open_time": 1703077200000, "open": 2212.51, "high": 2248.0, "low": 2212.5, "close": 2245.71, "volume": 31.9203, "close_time": 1703080799999}, {"open_time": 1703080800000, "open": 2248.01, "high": 2264.4, "low": 2231.73, "close": 2242.66, "volume": 67.3189, "close_time": 1703084399999}, {"open_time": 1703084400000, "open": 2239.14, "high": 2257.05, "low": 2237.26, "close": 2246.9, "volume": 7.6524, "close_time": 1703087999999}, {"open_time": 1703088000000, "open": 2248.69, "high": 2249.61, "low": 2215.17, "close": 2223.36, "volume": 54.446, "close_time": 1703091599999}, {"open_time": 1703091600000, "open": 2224.46, "high": 2235.54, "low": 2221.8, "close": 2232.21, "volume": 10.7516, "close_time": 1703095199999}, {"open_time": 1703095200000, "open": 2230.81, "high": 2237.0, "low": 2222.14, "close": 2225.71, "volume": 29.3755, "close_time": 1703098799999}, {"open_time": 1703098800000, "open": 2226.17, "high": 2227.2, "low": 2195.4, "close": 2205.43, "volume": 41.8916, "close_time": 1703102399999}, {"open_time": 1703102400000, "open": 2203.24, "high": 2207.03, "low": 2159.08, "close": 2187.0, "volume": 97.1237, "close_time": 1703105999999}, {"open_time": 1703106000000, "open": 2183.85, "high": 2194.0, "low": 2172.97, "close": 2178.69, "volume": 19.6225, "close_time": 1703109599999}, {"open_time": 1703109600000, "open": 2179.08, "high": 2197.0, "low": 2179.08, "close": 2193.45, "volume": 20.0607, "close_time": 1703113199999}, {"open_time": 1703113200000, "open": 2190.14, "high": 2202.01, "low": 2185.83, "close": 2201.03, "volume": 10.9633, "close_time": 1703116799999}, {"open_time": 1703116800000, "open": 2202.75, "high": 2202.75, "low": 2191.93, "close": 2193.17, "volume": 3.482, "close_time": 1703120399999}, {"open_time": 1703120400000, "open": 2192.89, "high": 2194.42, "low": 2183.7, "close": 2192.88, "volume": 3.1576, "close_time": 1703123999999}, {"open_time": 1703124000000, "open": 2192.88, "high": 2201.78, "low": 2187.85, "close": 2191.77, "volume": 7.6445, "close_time": 1703127599999}, {"open_time": 1703127600000, "open": 2193.07, "high": 2202.54, "low": 2190.92, "close": 2201.31, "volume": 18.5734, "close_time": 1703131199999}, {"open_time": 1703131200000, "open": 2200.29, "high": 2206.0, "low": 2198.94, "close": 2201.0, "volume": 32.4622, "close_time": 1703134799999}, {"open_time": 1703134800000, "open": 2200.65, "high": 2205.04, "low": 2192.2, "close": 2194.15, "volume": 20.5385, "close_time": 1703138399999}, {"open_time": 1703138400000, "open": 2193.69, "high": 2216.11, "low": 2193.69, "close": 2212.78, "volume": 6.1538, "close_time": 1703141999999}, {"open_time": 1703142000000, "open": 2215.54, "high": 2219.76, "low": 2212.9, "close": 2215.28, "volume": 3.4343, "close_time": 1703145599999}, {"open_time": 1703145600000, "open": 2215.28, "high": 2220.21, "low": 2209.73, "close": 2213.16, "volume": 1.3281, "close_time": 1703149199999}, {"open_time": 1703149200000, "open": 2211.0, "high": 2220.21, "low": 2206.01, "close": 2220.21, "volume": 6.652, "close_time": 1703152799999}, {"open_time": 1703152800000, "open": 2218.84, "high": 2246.52, "low": 2218.09, "close": 2246.19, "volume": 42.7492, "close_time": 1703156399999}, {"open_time": 1703156400000, "open": 2243.56, "high": 2254.95, "low": 2240.97, "close": 2251.82, "volume": 37.8699, "close_time": 1703159999999}, {"open_time": 1703160000000, "open": 2252.48, "high": 2276.65, "low": 2251.84, "close": 2260.81, "volume": 29.8263, "close_time": 1703163599999}, {"open_time": 1703163600000, "open": 2261.64, "high": 2261.65, "low": 2246.1, "close": 2252.74, "volume": 8.5894, "close_time": 1703167199999}, {"open_time": 1703167200000, "open": 2252.94, "high": 2253.57, "low": 2214.94, "close": 2216.68, "volume": 42.3504, "close_time": 1703170799999}, {"open_time": 1703170800000, "open": 2216.67, "high": 2232.35, "low": 2204.74, "close": 2230.11, "volume": 47.4616, "close_time": 1703174399999}, {"open_time": 1703174400000, "open": 2230.86, "high": 2238.0, "low": 2218.79, "close": 2231.73, "volume": 23.3102, "close_time": 1703177999999}, {"open_time": 1703178000000, "open": 2229.24, "high": 2242.23, "low": 2225.64, "close": 2230.78, "volume": 17.4453, "close_time": 1703181599999}, {"open_time": 1703181600000, "open": 2234.33, "high": 2240.97, "low": 2225.73, "close": 2228.27, "volume": 22.4753, "close_time": 1703185199999}, {"open_time": 1703185200000, "open": 2228.74, "high": 2239.61, "low": 2218.26, "close": 2225.68, "volume": 9.492, "close_time": 1703188799999}, {"open_time": 1703188800000, "open": 2225.68, "high": 2234.92, "low": 2219.15, "close": 2234.92, "volume": 23.203, "close_time": 1703192399999}, {"open_time": 1703192400000, "open": 2236.43, "high": 2261.22, "low": 2233.98, "close": 2249.76, "volume": 31.9851, "close_time": 1703195999999}, {"open_time": 1703196000000, "open": 2249.5, "high": 2249.5, "low": 2235.5, "close": 2243.5, "volume": 27.2979, "close_time": 1703199599999}, {"open_time": 1703199600000, "open": 2246.38, "high": 2246.39, "low": 2231.49, "close": 2240.11, "volume": 18.0558, "close_time": 1703203199999}, {"open_time": 1703203200000, "open": 2239.07, "high": 2248.01, "low": 2232.57, "close": 2241.22, "volume": 18.5303, "close_time": 1703206799999}, {"open_time": 1703206800000, "open": 2239.79, "high": 2260.0, "low": 2239.78, "close": 2252.57, "volume": 27.9542, "close_time": 1703210399999}, {"open_time": 1703210400000, "open": 2255.69, "high": 2255.69, "low": 2231.88, "close": 2240.96, "volume": 23.6166, "close_time": 1703213999999}, {"open_time": 1703214000000, "open": 2240.96, "high": 2248.7, "low": 2235.69, "close": 2247.96, "volume": 12.8292, "close_time": 1703217599999}, {"open_time": 1703217600000, "open": 2247.96, "high": 2259.2, "low": 2244.9, "close": 2258.78, "volume": 18.1221, "close_time": 1703221199999}, {"open_time": 1703221200000, "open": 2258.37, "high": 2264.26, "low": 2256.24, "close": 2258.1, "volume": 20.1026, "close_time": 1703224799999}, {"open_time": 1703224800000, "open": 2258.74, "high": 2289.08, "low": 2253.2, "close": 2262.17, "volume": 101.1796, "close_time": 1703228399999}, {"open_time": 1703228400000, "open": 2264.0, "high": 2289.05, "low": 2248.14, "close": 2272.8, "volume": 43.1041, "close_time": 1703231999999}, {"open_time": 1703232000000, "open": 2269.78, "high": 2303.0, "low": 2268.62, "close": 2289.36, "volume": 27.8532, "close_time": 1703235599999}, {"open_time": 1703235600000, "open": 2291.04, "high": 2331.19, "low": 2287.03, "close": 2317.69, "volume": 82.0602, "close_time": 1703239199999}, {"open_time": 1703239200000, "open": 2315.64, "high": 2315.64, "low": 2301.33, "close": 2301.53, "volume": 5.7555, "close_time": 1703242799999}, {"open_time": 1703242800000, "open": 2301.32, "high": 2317.42, "low": 2300.68, "close": 2314.12, "volume": 17.8647, "close_time": 1703246399999}, {"open_time": 1703246400000, "open": 2314.99, "high": 2318.29, "low": 2293.14, "close": 2296.04, "volume": 23.291, "close_time": 1703249999999}, {"open_time": 1703250000000, "open": 2295.29, "high": 2307.68, "low": 2291.87, "close": 2306.95, "volume": 22.2193, "close_time": 1703253599999}, {"open_time": 1703253600000, "open": 2309.17, "high": 2339.82, "low": 2299.13, "close": 2336.22, "volume": 59.3309, "close_time": 1703257199999}, {"open_time": 1703257200000, "open": 2339.52, "high": 2340.76, "low": 2316.9, "close": 2322.24, "volume": 52.7048, "close_time": 1703260799999}, {"open_time": 1703260800000, "open": 2321.95, "high": 2336.2, "low": 2307.16, "close": 2314.73, "volume": 60.4439, "close_time": 1703264399999}, {"open_time": 1703264400000, "open": 2317.47, "high": 2333.7, "low": 2315.94, "close": 2327.37, "volume": 72.0043, "close_time": 1703267999999}, {"open_time": 1703268000000, "open": 2325.26, "high": 2340.42, "low": 2325.0, "close": 2327.09, "volume": 74.7547, "close_time": 1703271599999}, {"open_time": 1703271600000, "open": 2328.14, "high": 2328.14, "low": 2307.65, "close": 2311.69, "volume": 49.7004, "close_time": 1703275199999}, {"open_time": 1703275200000, "open": 2311.23, "high": 2319.31, "low": 2307.46, "close": 2315.02, "volume": 10.252, "close_time": 1703278799999}, {"open_time": 1703278800000, "open": 2315.36, "high": 2319.02, "low": 2312.67, "close": 2313.74, "volume": 16.9697, "close_time": 1703282399999}, {"open_time": 1703282400000, "open": 2314.53, "high": 2317.63, "low": 2304.83, "close": 2313.51, "volume": 14.3378, "close_time": 1703285999999}, {"open_time": 1703286000000, "open": 2312.12, "high": 2327.2, "low": 2311.01, "close": 2326.43, "volume": 16.2133, "close_time": 1703289599999}, {"open_time": 1703289600000, "open": 2324.27, "high": 2329.86, "low": 2309.72, "close": 2309.72, "volume": 15.619, "close_time": 1703293199999}, {"open_time": 1703293200000, "open": 2311.45, "high": 2314.4, "low": 2290.58, "close": 2290.58, "volume": 17.7935, "close_time": 1703296799999}, {"open_time": 1703296800000, "open": 2293.51, "high": 2301.12, "low": 2274.01, "close": 2275.1, "volume": 23.6897, "close_time": 1703300399999}, {"open_time": 1703300400000, "open": 2273.45, "high": 2281.12, "low": 2267.34, "close": 2274.4, "volume": 8.0902, "close_time": 1703303999999}, {"open_time": 1703304000000, "open": 2274.37, "high": 2283.62, "low": 2268.01, "close": 2283.62, "volume": 30.7784, "close_time": 1703307599999}, {"open_time": 1703307600000, "open": 2283.7, "high": 2292.08, "low": 2282.58, "close": 2292.08, "volume": 13.7629, "close_time": 1703311199999}, {"open_time": 1703311200000, "open": 2291.99, "high": 2295.14, "low": 2285.75, "close": 2294.78, "volume": 4.2518, "close_time": 1703314799999}, {"open_time": 1703314800000, "open": 2292.48, "high": 2295.49, "low": 2285.13, "close": 2285.13, "volume": 3.8658, "close_time": 1703318399999}, {"open_time": 1703318400000, "open": 2285.92, "high": 2291.81, "low": 2281.65, "close": 2290.01, "volume": 34.7177, "close_time": 1703321999999}, {"open_time": 1703322000000, "open": 2288.35, "high": 2293.53, "low": 2287.6, "close": 2288.88, "volume": 0.1376, "close_time": 1703325599999}, {"open_time": 1703325600000, "open": 2289.56, "high": 2292.95, "low": 2286.2, "close": 2287.84, "volume": 1.2498, "close_time": 1703329199999}, {"open_time": 1703329200000, "open": 2285.75, "high": 2292.08, "low": 2283.27, "close": 2288.61, "volume": 0.1354, "close_time": 1703332799999}, {"open_time": 1703332800000, "open": 2289.56, "high": 2297.74, "low": 2289.56, "close": 2293.7, "volume": 7.4267, "close_time": 1703336399999}, {"open_time": 1703336400000, "open": 2294.34, "high": 2298.14, "low": 2291.8, "close": 2295.77, "volume": 6.564, "close_time": 1703339999999}, {"open_time": 1703340000000, "open": 2294.56, "high": 2295.12, "low": 2287.68, "close": 2290.75, "volume": 6.7185, "close_time": 1703343599999}, {"open_time": 1703343600000, "open": 2292.8, "high": 2293.13, "low": 2285.82, "close": 2287.51, "volume": 20.1373, "close_time": 1703347199999}, {"open_time": 1703347200000, "open": 2286.91, "high": 2295.0, "low": 2283.6, "close": 2290.54, "volume": 24.7865, "close_time": 1703350799999}, {"open_time": 1703350800000, "open": 2292.26, "high": 2298.0, "low": 2290.5, "close": 2293.51, "volume": 16.2748, "close_time": 1703354399999}, {"open_time": 1703354400000, "open": 2293.51, "high": 2312.68, "low": 2290.0, "close": 2305.63, "volume": 29.9142, "close_time": 1703357999999}, {"open_time": 1703358000000, "open": 2305.49, "high": 2311.4, "low": 2288.5, "close": 2292.95, "volume": 12.8746, "close_time": 1703361599999}, {"open_time": 1703361600000, "open": 2295.6, "high": 2295.6, "low": 2285.75, "close": 2288.3, "volume": 21.454, "close_time": 1703365199999}, {"open_time": 1703365200000, "open": 2288.47, "high": 2293.05, "low": 2286.83, "close": 2290.65, "volume": 20.1233, "close_time": 1703368799999}, {"open_time": 1703368800000, "open": 2290.67, "high": 2300.33, "low": 2289.36, "close": 2297.74, "volume": 25.9607, "close_time": 1703372399999}, {"open_time": 1703372400000, "open": 2298.79, "high": 2314.62, "low": 2298.31, "close": 2307.59, "volume": 13.0681, "close_time": 1703375999999}, {"open_time": 1703376000000, "open": 2309.25, "high": 2309.25, "low": 2294.48, "close": 2301.89, "volume": 25.7318, "close_time": 1703379599999}, {"open_time": 1703379600000, "open": 2305.03, "high": 2320.0, "low": 2304.19, "close": 2307.21, "volume": 32.5871, "close_time": 1703383199999}, {"open_time": 1703383200000, "open": 2307.21, "high": 2325.55, "low": 2305.51, "close": 2317.63, "volume": 19.6809, "close_time": 1703386799999}, {"open_time": 1703386800000, "open": 2321.09, "high": 2324.53, "low": 2312.29, "close": 2315.0, "volume": 29.8517, "close_time": 1703390399999}, {"open_time": 1703390400000, "open": 2317.43, "high": 2322.0, "low": 2303.7, "close": 2307.46, "volume": 48.4241, "close_time": 1703393999999}, {"open_time": 1703394000000, "open": 2310.23, "high": 2312.52, "low": 2277.08, "close": 2284.31, "volume": 29.8717, "close_time": 1703397599999}, {"open_time": 1703397600000, "open": 2283.51, "high": 2290.67, "low": 2280.62, "close": 2290.06, "volume": 7.8591, "close_time": 1703401199999}, {"open_time": 1703401200000, "open": 2289.43, "high": 2295.37, "low": 2288.87, "close": 2295.12, "volume": 5.2042, "close_time": 1703404799999}, {"open_time": 1703404800000, "open": 2293.38, "high": 2293.58, "low": 2287.55, "close": 2291.73, "volume": 1.51, "close_time": 1703408399999}, {"open_time": 1703408400000, "open": 2289.36, "high": 2298.12, "low": 2289.36, "close": 2294.36, "volume": 7.217, "close_time": 1703411999999}, {"open_time": 1703412000000, "open": 2294.39, "high": 2296.24, "low": 2275.37, "close": 2288.07, "volume": 6.0717, "close_time": 1703415599999}, {"open_time": 1703415600000, "open": 2288.08, "high": 2290.45, "low": 2284.4, "close": 2288.45, "volume": 1.4551, "close_time": 1703419199999}, {"open_time": 1703419200000, "open": 2290.04, "high": 2293.85, "low": 2285.99, "close": 2291.57, "volume": 7.0812, "close_time": 1703422799999}, {"open_time": 1703422800000, "open": 2291.0, "high": 2296.03, "low": 2290.06, "close": 2296.03, "volume": 7.2285, "close_time": 1703426399999}, {"open_time": 1703426400000, "open": 2296.53, "high": 2306.81, "low": 2285.75, "close": 2289.07, "volume": 12.3256, "close_time": 1703429999999}, {"open_time": 1703430000000, "open": 2292.36, "high": 2298.0, "low": 2292.36, "close": 2293.85, "volume": 15.2996, "close_time": 1703433599999}, {"open_time": 1703433600000, "open": 2292.95, "high": 2297.08, "low": 2286.53, "close": 2297.08, "volume": 8.8068, "close_time": 1703437199999}, {"open_time": 1703437200000, "open": 2292.95, "high": 2295.15, "low": 2288.5, "close": 2290.84, "volume": 27.8526, "close_time": 1703440799999}, {"open_time": 1703440800000, "open": 2291.02, "high": 2292.89, "low": 2282.94, "close": 2289.86, "volume": 8.1154, "close_time": 1703444399999}, {"open_time": 1703444400000, "open": 2289.99, "high": 2294.07, "low": 2282.24, "close": 2288.93, "volume": 18.1718, "close_time": 1703447999999}, {"open_time": 1703448000000, "open": 2286.93, "high": 2287.89, "low": 2272.87, "close": 2278.79, "volume": 15.0166, "close_time": 1703451599999}, {"open_time": 1703451600000, "open": 2277.55, "high": 2283.28, "low": 2274.38, "close": 2278.23, "volume": 11.3155, "close_time": 1703455199999}, {"open_time": 1703455200000, "open": 2277.84, "high": 2280.57, "low": 2247.92, "close": 2259.89, "volume": 38.9402, "close_time": 1703458799999}, {"open_time": 1703458800000, "open": 2260.48, "high": 2271.15, "low": 2257.73, "close": 2263.72, "volume": 92.0552, "close_time": 1703462399999}, {"open_time": 1703462400000, "open": 2264.37, "high": 2271.2, "low": 2254.27, "close": 2262.47, "volume": 11.2441, "close_time": 1703465999999}, {"open_time": 1703466000000, "open": 2263.46, "high": 2273.99, "low": 2261.9, "close": 2270.21, "volume": 8.4038, "close_time": 1703469599999}, {"open_time": 1703469600000, "open": 2269.53, "high": 2271.61, "low": 2259.99, "close": 2271.61, "volume": 4.3643, "close_time": 1703473199999}, {"open_time": 1703473200000, "open": 2270.85, "high": 2276.16, "low": 2267.8, "close": 2276.16, "volume": 65.4877, "close_time": 1703476799999}, {"open_time": 1703476800000, "open": 2274.34, "high": 2281.39, "low": 2274.34, "close": 2277.82, "volume": 10.2194, "close_time": 1703480399999}, {"open_time": 1703480400000, "open": 2278.03, "high": 2284.99, "low": 2278.03, "close": 2283.59, "volume": 9.023, "close_time": 1703483999999}, {"open_time": 1703484000000, "open": 2283.69, "high": 2289.08, "low": 2281.86, "close": 2283.91, "volume": 13.7553, "close_time": 1703487599999}, {"open_time": 1703487600000, "open": 2283.92, "high": 2284.9, "low": 2276.86, "close": 2280.87, "volume": 7.1817, "close_time": 1703491199999}, {"open_time": 1703491200000, "open": 2280.87, "high": 2285.75, "low": 2272.39, "close": 2272.39, "volume": 5.2507, "close_time": 1703494799999}, {"open_time": 1703494800000, "open": 2271.88, "high": 2275.69, "low": 2266.21, "close": 2274.08, "volume": 5.2705, "close_time": 1703498399999}, {"open_time": 1703498400000, "open": 2274.72, "high": 2278.29, "low": 2271.23, "close": 2275.79, "volume": 2.8572, "close_time": 1703501999999}, {"open_time": 1703502000000, "open": 2274.23, "high": 2281.65, "low": 2272.9, "close": 2278.34, "volume": 3.703, "close_time": 1703505599999}, {"open_time": 1703505600000, "open": 2278.34, "high": 2296.97, "low": 2273.05, "close": 2296.97, "volume": 5.9317, "close_time": 1703509199999}, {"open_time": 1703509200000, "open": 2296.09, "high": 2302.27, "low": 2283.78, "close": 2288.83, "volume": 18.3687, "close_time": 1703512799999}, {"open_time": 1703512800000, "open": 2288.11, "high": 2292.73, "low": 2278.8, "close": 2289.96, "volume": 7.4416, "close_time": 1703516399999}, {"open_time": 1703516400000, "open": 2289.96, "high": 2293.46, "low": 2284.15, "close": 2285.75, "volume": 12.9418, "close_time": 1703519999999}, {"open_time": 1703520000000, "open": 2287.29, "high": 2288.11, "low": 2270.0, "close": 2276.11, "volume": 15.56, "close_time": 1703523599999}, {"open_time": 1703523600000, "open": 2276.26, "high": 2282.24, "low": 2274.64, "close": 2280.5, "volume": 1.5167, "close_time": 1703527199999}, {"open_time": 1703527200000, "open": 2280.51, "high": 2283.25, "low": 2272.73, "close": 2276.23, "volume": 7.6431, "close_time": 1703530799999}, {"open_time": 1703530800000, "open": 2273.91, "high": 2277.69, "low": 2271.43, "close": 2274.48, "volume": 6.0771, "close_time": 1703534399999}, {"open_time": 1703534400000, "open": 2273.75, "high": 2275.33, "low": 2258.98, "close": 2268.34, "volume": 28.6649, "close_time": 1703537999999}, {"open_time": 1703538000000, "open": 2269.18, "high": 2272.42, "low": 2263.59, "close": 2272.42, "volume": 6.8747, "close_time": 1703541599999}, {"open_time": 1703541600000, "open": 2272.43, "high": 2286.66, "low": 2271.86, "close": 2283.0, "volume": 21.145, "close_time": 1703545199999}, {"open_time": 1703545200000, "open": 2282.7, "high": 2283.75, "low": 2271.28, "close": 2272.21, "volume": 13.1202, "close_time": 1703548799999}, {"open_time": 1703548800000, "open": 2272.21, "high": 2273.77, "low": 2264.61, "close": 2266.69, "volume": 14.0504, "close_time": 1703552399999}, {"open_time": 1703552400000, "open": 2271.01, "high": 2274.82, "low": 2266.97, "close": 2272.28, "volume": 1.2913, "close_time": 1703555999999}, {"open_time": 1703556000000, "open": 2271.49, "high": 2275.23, "low": 2268.01, "close": 2270.01, "volume": 2.1363, "close_time": 1703559599999}, {"open_time": 1703559600000, "open": 2268.13, "high": 2273.26, "low": 2266.69, "close": 2269.63, "volume": 7.9512, "close_time": 1703563199999}, {"open_time": 1703563200000, "open": 2269.63, "high": 2271.13, "low": 2265.0, "close": 2271.13, "volume": 14.4639, "close_time": 1703566799999}, {"open_time": 1703566800000, "open": 2270.95, "high": 2270.95, "low": 2226.57, "close": 2238.19, "volume": 57.1863, "close_time": 1703570399999}, {"open_time": 1703570400000, "open": 2233.42, "high": 2237.08, "low": 2222.82, "close": 2230.14, "volume": 8.1497, "close_time": 1703573999999}, {"open_time": 1703574000000, "open": 2228.16, "high": 2241.09, "low": 2225.17, "close": 2239.76, "volume": 13.1574, "close_time": 1703577599999}, {"open_time": 1703577600000, "open": 2239.9, "high": 2243.22, "low": 2234.26, "close": 2237.85, "volume": 17.4624, "close_time": 1703581199999}, {"open_time": 1703581200000, "open": 2239.0, "high": 2240.12, "low": 2219.53, "close": 2222.01, "volume": 21.1021, "close_time": 1703584799999}, {"open_time": 1703584800000, "open": 2222.02, "high": 2240.61, "low": 2222.02, "close": 2240.61, "volume": 13.2835, "close_time": 1703588399999}, {"open_time": 1703588400000, "open": 2235.41, "high": 2244.07, "low": 2235.41, "close": 2242.72, "volume": 1.1647, "close_time": 1703591999999}, {"open_time": 1703592000000, "open": 2242.82, "high": 2247.7, "low": 2240.1, "close": 2246.7, "volume": 1.5842, "close_time": 1703595599999}, {"open_time": 1703595600000, "open": 2246.89, "high": 2250.2, "low": 2242.47, "close": 2246.82, "volume": 1.5759, "close_time": 1703599199999}, {"open_time": 1703599200000, "open": 2246.82, "high": 2250.94, "low": 2240.45, "close": 2240.45, "volume": 6.6858, "close_time": 1703602799999}, {"open_time": 1703602800000, "open": 2240.57, "high": 2245.45, "low": 2225.11, "close": 2229.42, "volume": 28.1377, "close_time": 1703606399999}, {"open_time": 1703606400000, "open": 2229.56, "high": 2231.48, "low": 2213.59, "close": 2224.0, "volume": 53.1051, "close_time": 1703609999999}, {"open_time": 1703610000000, "open": 2224.04, "high": 2225.0, "low": 2185.72, "close": 2199.99, "volume": 90.3274, "close_time": 1703613599999}, {"open_time": 1703613600000, "open": 2199.7, "high": 2210.91, "low": 2197.15, "close": 2210.91, "volume": 8.8022, "close_time": 1703617199999}, {"open_time": 1703617200000, "open": 2211.66, "high": 2217.17, "low": 2208.54, "close": 2210.02, "volume": 5.7472, "close_time": 1703620799999}, {"open_time": 1703620800000, "open": 2212.69, "high": 2221.58, "low": 2210.23, "close": 2219.0, "volume": 29.9337, "close_time": 1703624399999}, {"open_time": 1703624400000, "open": 2216.54, "high": 2225.37, "low": 2216.54, "close": 2223.08, "volume": 8.7018, "close_time": 1703627999999}, {"open_time": 1703628000000, "open": 2223.1, "high": 2230.22, "low": 2223.1, "close": 2226.74, "volume": 8.205, "close_time": 1703631599999}, {"open_time": 1703631600000, "open": 2229.56, "high": 2232.35, "low": 2226.63, "close": 2232.35, "volume": 5.0695, "close_time": 1703635199999}, {"open_time": 1703635200000, "open": 2231.99, "high": 2231.99, "low": 2225.03, "close": 2225.03, "volume": 20.6744, "close_time": 1703638799999}, {"open_time": 1703638800000, "open": 2225.31, "high": 2233.03, "low": 2223.47, "close": 2229.7, "volume": 16.8172, "close_time": 1703642399999}, {"open_time": 1703642400000, "open": 2230.24, "high": 2230.98, "low": 2217.62, "close": 2221.78, "volume": 13.4737, "close_time": 1703645999999}, {"open_time": 1703646000000, "open": 2221.17, "high": 2225.68, "low": 2213.93, "close": 2217.0, "volume": 10.8465, "close_time": 1703649599999}, {"open_time": 1703649600000, "open": 2217.0, "high": 2225.4, "low": 2217.0, "close": 2221.9, "volume": 11.0365, "close_time": 1703653199999}, {"open_time": 1703653200000, "open": 2220.45, "high": 2228.3, "low": 2217.88, "close": 2226.7, "volume": 4.226, "close_time": 1703656799999}, {"open_time": 1703656800000, "open": 2228.72, "high": 2231.01, "low": 2223.01, "close": 2225.89, "volume": 9.2892, "close_time": 1703660399999}, {"open_time": 1703660400000, "open": 2225.89, "high": 2228.01, "low": 2223.02, "close": 2226.38, "volume": 40.2272, "close_time": 1703663999999}, {"open_time": 1703664000000, "open": 2226.77, "high": 2252.23, "low": 2226.71, "close": 2247.34, "volume": 23.5543, "close_time": 1703667599999}, {"open_time": 1703667600000, "open": 2249.06, "high": 2252.52, "low": 2243.1, "close": 2251.66, "volume": 4.8772, "close_time": 1703671199999}, {"open_time": 1703671200000, "open": 2250.1, "high": 2278.1, "low": 2248.7, "close": 2278.1, "volume": 21.4005, "close_time": 1703674799999}, {"open_time": 1703674800000, "open": 2278.01, "high": 2289.99, "low": 2274.01, "close": 2284.84, "volume": 20.1766, "close_time": 1703678399999}, {"open_time": 1703678400000, "open": 2284.84, "high": 2289.78, "low": 2276.63, "close": 2283.57, "volume": 22.0125, "close_time": 1703681999999}, {"open_time": 1703682000000, "open": 2284.63, "high": 2299.0, "low": 2277.63, "close": 2293.5, "volume": 54.8123, "close_time": 1703685599999}, {"open_time": 1703685600000, "open": 2293.97, "high": 2340.0, "low": 2292.5, "close": 2326.69, "volume": 95.4604, "close_time": 1703689199999}, {"open_time": 1703689200000, "open": 2328.93, "high": 2350.0, "low": 2326.06, "close": 2345.02, "volume": 64.7357, "close_time": 1703692799999}, {"open_time": 1703692800000, "open": 2344.67, "high": 2371.34, "low": 2339.83, "close": 2360.09, "volume": 109.2608, "close_time": 1703696399999}, {"open_time": 1703696400000, "open": 2360.09, "high": 2362.09, "low": 2343.01, "close": 2345.31, "volume": 78.6174, "close_time": 1703699999999}, {"open_time": 1703700000000, "open": 2345.3, "high": 2350.63, "low": 2334.84, "close": 2346.75, "volume": 54.5731, "close_time": 1703703599999}, {"open_time": 1703703600000, "open": 2348.14, "high": 2350.73, "low": 2338.12, "close": 2344.89, "volume": 4.3596, "close_time": 1703707199999}, {"open_time": 1703707200000, "open": 2348.14, "high": 2350.87, "low": 2341.9, "close": 2347.25, "volume": 42.2216, "close_time": 1703710799999}, {"open_time": 1703710800000, "open": 2347.25, "high": 2360.17, "low": 2345.42, "close": 2360.17, "volume": 16.2136, "close_time": 1703714399999}, {"open_time": 1703714400000, "open": 2360.17, "high": 2369.27, "low": 2357.47, "close": 2362.0, "volume": 47.4922, "close_time": 1703717999999}, {"open_time": 1703718000000, "open": 2361.0, "high": 2385.14, "low": 2359.15, "close": 2372.18, "volume": 45.3295, "close_time": 1703721599999}, {"open_time": 1703721600000, "open": 2372.2, "high": 2437.32, "low": 2372.2, "close": 2430.64, "volume": 168.9615, "close_time": 1703725199999}, {"open_time": 1703725200000, "open": 2431.45, "high": 2441.29, "low": 2411.19, "close": 2413.01, "volume": 43.6737, "close_time": 1703728799999}, {"open_time": 1703728800000, "open": 2416.65, "high": 2416.65, "low": 2404.23, "close": 2409.09, "volume": 16.1378, "close_time": 1703732399999}, {"open_time": 1703732400000, "open": 2410.54, "high": 2419.7, "low": 2409.2, "close": 2413.9, "volume": 23.2158, "close_time": 1703735999999}, {"open_time": 1703736000000, "open": 2413.9, "high": 2424.21, "low": 2402.74, "close": 2403.08, "volume": 61.2809, "close_time": 1703739599999}, {"open_time": 1703739600000, "open": 2403.1, "high": 2403.58, "low": 2381.4, "close": 2390.71, "volume": 26.7444, "close_time": 1703743199999}, {"open_time": 1703743200000, "open": 2389.83, "high": 2389.83, "low": 2370.04, "close": 2375.51, "volume": 13.54, "close_time": 1703746799999}, {"open_time": 1703746800000, "open": 2374.13, "high": 2381.0, "low": 2367.56, "close": 2378.16, "volume": 68.3071, "close_time": 1703750399999}, {"open_time": 1703750400000, "open": 2380.43, "high": 2386.99, "low": 2372.74, "close": 2377.3, "volume": 26.61, "close_time": 1703753999999}, {"open_time": 1703754000000, "open": 2377.29, "high": 2392.96, "low": 2377.29, "close": 2386.72, "volume": 58.2372, "close_time": 1703757599999}, {"open_time": 1703757600000, "open": 2385.55, "high": 2410.0, "low": 2385.55, "close": 2400.69, "volume": 15.8783, "close_time": 1703761199999}, {"open_time": 1703761200000, "open": 2399.06, "high": 2404.6, "low": 2390.71, "close": 2401.24, "volume": 6.6464, "close_time": 1703764799999}, {"open_time": 1703764800000, "open": 2401.24, "high": 2404.88, "low": 2375.25, "close": 2377.17, "volume": 25.8204, "close_time": 1703768399999}, {"open_time": 1703768400000, "open": 2374.74, "high": 2413.32, "low": 2364.19, "close": 2396.02, "volume": 37.7367, "close_time": 1703771999999}, {"open_time": 1703772000000, "open": 2396.02, "high": 2399.06, "low": 2360.0, "close": 2370.94, "volume": 47.3515, "close_time": 1703775599999}, {"open_time": 1703775600000, "open": 2370.72, "high": 2379.85, "low": 2354.24, "close": 2358.01, "volume": 63.8082, "close_time": 1703779199999}, {"open_time": 1703779200000, "open": 2358.01, "high": 2381.61, "low": 2354.24, "close": 2367.37, "volume": 14.2814, "close_time": 1703782799999}, {"open_time": 1703782800000, "open": 2370.35, "high": 2377.52, "low": 2352.02, "close": 2360.16, "volume": 19.864, "close_time": 1703786399999}, {"open_time": 1703786400000, "open": 2358.25, "high": 2365.12, "low": 2348.64, "close": 2362.41, "volume": 29.6072, "close_time": 1703789999999}, {"open_time": 1703790000000, "open": 2362.43, "high": 2370.73, "low": 2360.94, "close": 2364.59, "volume": 11.8131, "close_time": 1703793599999}, {"open_time": 1703793600000, "open": 2364.61, "high": 2364.61, "low": 2342.52, "close": 2352.0, "volume": 23.6778, "close_time": 1703797199999}, {"open_time": 1703797200000, "open": 2352.0, "high": 2354.0, "low": 2336.33, "close": 2336.5, "volume": 93.0714, "close_time": 1703800799999}, {"open_time": 1703800800000, "open": 2341.48, "high": 2354.63, "low": 2336.0, "close": 2350.69, "volume": 40.4506, "close_time": 1703804399999}, {"open_time": 1703804400000, "open": 2354.74, "high": 2355.81, "low": 2338.34, "close": 2339.83, "volume": 10.378, "close_time": 1703807999999}, {"open_time": 1703808000000, "open": 2342.83, "high": 2352.82, "low": 2339.68, "close": 2339.68, "volume": 91.0947, "close_time": 1703811599999}, {"open_time": 1703811600000, "open": 2340.16, "high": 2347.19, "low": 2313.22, "close": 2333.07, "volume": 64.2047, "close_time": 1703815199999}, {"open_time": 1703815200000, "open": 2332.11, "high": 2341.55, "low": 2323.58, "close": 2339.58, "volume": 36.1367, "close_time": 1703818799999}, {"open_time": 1703818800000, "open": 2340.24, "high": 2356.09, "low": 2338.93, "close": 2350.49, "volume": 34.9398, "close_time": 1703822399999}, {"open_time": 1703822400000, "open": 2353.92, "high": 2354.51, "low": 2343.2, "close": 2353.42, "volume": 9.2257, "close_time": 1703825999999}, {"open_time": 1703826000000, "open": 2350.77, "high": 2357.09, "low": 2343.46, "close": 2355.94, "volume": 7.488, "close_time": 1703829599999}, {"open_time": 1703829600000, "open": 2357.47, "high": 2358.01, "low": 2350.85, "close": 2351.45, "volume": 1.5048, "close_time": 1703833199999}, {"open_time": 1703833200000, "open": 2349.47, "high": 2358.59, "low": 2332.8, "close": 2332.8, "volume": 3.5074, "close_time": 1703836799999}, {"open_time": 1703836800000, "open": 2332.8, "high": 2348.87, "low": 2332.8, "close": 2345.66, "volume": 7.2947, "close_time": 1703840399999}, {"open_time": 1703840400000, "open": 2345.27, "high": 2368.29, "low": 2338.24, "close": 2368.29, "volume": 7.8775, "close_time": 1703843999999}, {"open_time": 1703844000000, "open": 2365.1, "high": 2369.03, "low": 2359.41, "close": 2364.85, "volume": 15.1112, "close_time": 1703847599999}, {"open_time": 1703847600000, "open": 2364.51, "high": 2375.94, "low": 2364.49, "close": 2370.17, "volume": 5.5681, "close_time": 1703851199999}, {"open_time": 1703851200000, "open": 2371.79, "high": 2372.69, "low": 2358.59, "close": 2365.17, "volume": 15.1892, "close_time": 1703854799999}, {"open_time": 1703854800000, "open": 2365.51, "high": 2368.29, "low": 2351.45, "close": 2364.94, "volume": 17.8376, "close_time": 1703858399999}, {"open_time": 1703858400000, "open": 2365.28, "high": 2384.3, "low": 2361.27, "close": 2382.94, "volume": 6.9767, "close_time": 1703861999999}, {"open_time": 1703862000000, "open": 2379.5, "high": 2380.06, "low": 2316.45, "close": 2324.53, "volume": 88.8431, "close_time": 1703865599999}, {"open_time": 1703865600000, "open": 2325.01, "high": 2333.04, "low": 2294.41, "close": 2300.0, "volume": 84.5612, "close_time": 1703869199999}, {"open_time": 1703869200000, "open": 2300.0, "high": 2310.19, "low": 2289.36, "close": 2297.19, "volume": 32.4433, "close_time": 1703872799999}, {"open_time": 1703872800000, "open": 2300.07, "high": 2316.64, "low": 2298.14, "close": 2316.27, "volume": 15.0689, "close_time": 1703876399999}, {"open_time": 1703876400000, "open": 2316.3, "high": 2319.11, "low": 2307.8, "close": 2315.72, "volume": 5.7492, "close_time": 1703879999999}, {"open_time": 1703880000000, "open": 2314.16, "high": 2315.13, "low": 2300.25, "close": 2307.09, "volume": 3.2127, "close_time": 1703883599999}, {"open_time": 1703883600000, "open": 2306.19, "high": 2311.01, "low": 2278.0, "close": 2287.56, "volume": 26.9127, "close_time": 1703887199999}, {"open_time": 1703887200000, "open": 2283.03, "high": 2285.7, "low": 2257.34, "close": 2280.49, "volume": 57.6234, "close_time": 1703890799999}, {"open_time": 1703890800000, "open": 2283.44, "high": 2298.84, "low": 2281.63, "close": 2298.84, "volume": 27.0801, "close_time": 1703894399999}, {"open_time": 1703894400000, "open": 2298.84, "high": 2305.33, "low": 2295.89, "close": 2301.3, "volume": 14.5169, "close_time": 1703897999999}, {"open_time": 1703898000000, "open": 2303.64, "high": 2309.02, "low": 2300.44, "close": 2305.97, "volume": 14.3628, "close_time": 1703901599999}, {"open_time": 1703901600000, "open": 2308.22, "high": 2308.22, "low": 2290.53, "close": 2293.72, "volume": 4.4694, "close_time": 1703905199999}, {"open_time": 1703905200000, "open": 2295.21, "high": 2300.09, "low": 2286.98, "close": 2298.01, "volume": 4.8899, "close_time": 1703908799999}, {"open_time": 1703908800000, "open": 2298.55, "high": 2305.96, "low": 2298.55, "close": 2303.23, "volume": 2.4747, "close_time": 1703912399999}, {"open_time": 1703912400000, "open": 2300.53, "high": 2308.46, "low": 2300.53, "close": 2308.46, "volume": 6.1182, "close_time": 1703915999999}, {"open_time": 1703916000000, "open": 2309.02, "high": 2309.02, "low": 2303.14, "close": 2304.86, "volume": 16.8936, "close_time": 1703919599999}, {"open_time": 1703919600000, "open": 2304.15, "high": 2305.56, "low": 2295.0, "close": 2295.99, "volume": 11.7407, "close_time": 1703923199999}, {"open_time": 1703923200000, "open": 2295.01, "high": 2296.53, "low": 2271.94, "close": 2274.74, "volume": 43.0328, "close_time": 1703926799999}, {"open_time": 1703926800000, "open": 2274.22, "high": 2280.37, "low": 2268.52, "close": 2278.47, "volume": 5.2275, "close_time": 1703930399999}, {"open_time": 1703930400000, "open": 2276.69, "high": 2287.0, "low": 2276.69, "close": 2286.43, "volume": 1.1605, "close_time": 1703933999999}, {"open_time": 1703934000000, "open": 2289.08, "high": 2292.99, "low": 2285.75, "close": 2285.9, "volume": 1.4444, "close_time": 1703937599999}, {"open_time": 1703937600000, "open": 2292.95, "high": 2298.16, "low": 2288.24, "close": 2292.95, "volume": 0.9925, "close_time": 1703941199999}, {"open_time": 1703941200000, "open": 2292.8, "high": 2294.8, "low": 2283.87, "close": 2292.95, "volume": 3.1924, "close_time": 1703944799999}, {"open_time": 1703944800000, "open": 2295.94, "high": 2302.82, "low": 2291.0, "close": 2301.61, "volume": 3.5672, "close_time": 1703948399999}, {"open_time": 1703948400000, "open": 2302.6, "high": 2317.48, "low": 2297.14, "close": 2313.94, "volume": 34.6728, "close_time": 1703951999999}, {"open_time": 1703952000000, "open": 2314.54, "high": 2323.0, "low": 2309.02, "close": 2311.26, "volume": 20.815, "close_time": 1703955599999}, {"open_time": 1703955600000, "open": 2309.32, "high": 2317.0, "low": 2298.4, "close": 2307.93, "volume": 17.5263, "close_time": 1703959199999}, {"open_time": 1703959200000, "open": 2307.69, "high": 2310.21, "low": 2297.83, "close": 2303.63, "volume": 9.8346, "close_time": 1703962799999}, {"open_time": 1703962800000, "open": 2304.17, "high": 2305.33, "low": 2298.59, "close": 2299.0, "volume": 3.2593, "close_time": 1703966399999}, {"open_time": 1703966400000, "open": 2302.57, "high": 2306.57, "low": 2296.5, "close": 2301.15, "volume": 2.8135, "close_time": 1703969999999}, {"open_time": 1703970000000, "open": 2303.63, "high": 2305.07, "low": 2298.19, "close": 2301.94, "volume": 2.7804, "close_time": 1703973599999}, {"open_time": 1703973600000, "open": 2301.78, "high": 2301.78, "low": 2280.14, "close": 2285.75, "volume": 14.0369, "close_time": 1703977199999}, {"open_time": 1703977200000, "open": 2285.86, "high": 2298.16, "low": 2285.86, "close": 2293.4, "volume": 3.1428, "close_time": 1703980799999}, {"open_time": 1703980800000, "open": 2290.87, "high": 2305.18, "low": 2290.87, "close": 2300.08, "volume": 3.532, "close_time": 1703984399999}, {"open_time": 1703984400000, "open": 2299.37, "high": 2303.59, "low": 2290.22, "close": 2293.75, "volume": 3.3235, "close_time": 1703987999999}, {"open_time": 1703988000000, "open": 2292.25, "high": 2295.02, "low": 2280.0, "close": 2285.75, "volume": 20.3537, "close_time": 1703991599999}, {"open_time": 1703991600000, "open": 2284.82, "high": 2286.55, "low": 2279.29, "close": 2285.17, "volume": 5.8048, "close_time": 1703995199999}, {"open_time": 1703995200000, "open": 2282.94, "high": 2291.83, "low": 2282.12, "close": 2283.98, "volume": 4.0357, "close_time": 1703998799999}, {"open_time": 1703998800000, "open": 2283.45, "high": 2287.63, "low": 2282.0, "close": 2282.12, "volume": 4.6743, "close_time": 1704002399999}, {"open_time": 1704002400000, "open": 2282.33, "high": 2287.25, "low": 2278.99, "close": 2286.81, "volume": 0.499, "close_time": 1704005999999}, {"open_time": 1704006000000, "open": 2284.35, "high": 2304.07, "low": 2284.35, "close": 2297.1, "volume": 3.6445, "close_time": 1704009599999}, {"open_time": 1704009600000, "open": 2297.01, "high": 2298.01, "low": 2290.91, "close": 2290.91, "volume": 0.571, "close_time": 1704013199999}, {"open_time": 1704013200000, "open": 2295.71, "high": 2311.0, "low": 2295.71, "close": 2310.47, "volume": 12.866, "close_time": 1704016799999}, {"open_time": 1704016800000, "open": 2309.57, "high": 2312.44, "low": 2302.82, "close": 2312.44, "volume": 10.3826, "close_time": 1704020399999}, {"open_time": 1704020400000, "open": 2312.53, "high": 2315.26, "low": 2310.08, "close": 2310.08, "volume": 2.4011, "close_time": 1704023999999}, {"open_time": 1704024000000, "open": 2309.97, "high": 2320.0, "low": 2297.83, "close": 2305.33, "volume": 4.0753, "close_time": 1704027599999}, {"open_time": 1704027600000, "open": 2303.98, "high": 2306.0, "low": 2297.02, "close": 2304.62, "volume": 1.7345, "close_time": 1704031199999}, {"open_time": 1704031200000, "open": 2302.54, "high": 2304.36, "low": 2300.09, "close": 2301.23, "volume": 8.918, "close_time": 1704034799999}, {"open_time": 1704034800000, "open": 2301.91, "high": 2307.16, "low": 2292.07, "close": 2298.98, "volume": 5.064, "close_time": 1704038399999}, {"open_time": 1704038400000, "open": 2297.44, "high": 2309.02, "low": 2297.44, "close": 2306.57, "volume": 8.5657, "close_time": 1704041999999}, {"open_time": 1704042000000, "open": 2305.3, "high": 2305.63, "low": 2291.96, "close": 2298.79, "volume": 9.5714, "close_time": 1704045599999}, {"open_time": 1704045600000, "open": 2298.74, "high": 2305.96, "low": 2292.95, "close": 2304.01, "volume": 63.3658, "close_time": 1704049199999}, {"open_time": 1704049200000, "open": 2303.75, "high": 2303.91, "low": 2291.8, "close": 2293.09, "volume": 7.7151, "close_time": 1704052799999}, {"open_time": 1704052800000, "open": 2294.95, "high": 2294.95, "low": 2281.16, "close": 2283.27, "volume": 12.557, "close_time": 1704056399999}, {"open_time": 1704056400000, "open": 2283.23, "high": 2292.44, "low": 2281.97, "close": 2282.12, "volume": 4.0746, "close_time": 1704059999999}, {"open_time": 1704060000000, "open": 2283.44, "high": 2293.34, "low": 2262.86, "close": 2273.95, "volume": 37.9439, "close_time": 1704063599999}, {"open_time": 1704063600000, "open": 2273.95, "high": 2285.43, "low": 2273.95, "close": 2280.61, "volume": 3.7697, "close_time": 1704067199999}, {"open_time": 1704067200000, "open": 2281.01, "high": 2297.49, "low": 2281.01, "close": 2293.97, "volume": 18.1133, "close_time": 1704070799999}, {"open_time": 1704070800000, "open": 2296.78, "high": 2303.0, "low": 2293.51, "close": 2298.58, "volume": 29.9706, "close_time": 1704074399999}, {"open_time": 1704074400000, "open": 2301.77, "high": 2302.51, "low": 2291.49, "close": 2293.83, "volume": 11.8383, "close_time": 1704077999999}, {"open_time": 1704078000000, "open": 2291.5, "high": 2292.2, "low": 2270.61, "close": 2275.96, "volume": 25.075, "close_time": 1704081599999}, {"open_time": 1704081600000, "open": 2276.52, "high": 2279.6, "low": 2266.9, "close": 2279.6, "volume": 41.7273, "close_time": 1704085199999}, {"open_time": 1704085200000, "open": 2280.05, "high": 2283.21, "low": 2274.39, "close": 2275.85, "volume": 6.2953, "close_time": 1704088799999}, {"open_time": 1704088800000, "open": 2278.34, "high": 2282.24, "low": 2275.67, "close": 2281.35, "volume": 4.5818, "close_time": 1704092399999}, {"open_time": 1704092400000, "open": 2281.73, "high": 2287.06, "low": 2281.73, "close": 2283.05, "volume": 14.6577, "close_time": 1704095999999}, {"open_time": 1704096000000, "open": 2285.53, "high": 2287.05, "low": 2281.07, "close": 2285.93, "volume": 2.8966, "close_time": 1704099599999}, {"open_time": 1704099600000, "open": 2287.84, "high": 2299.87, "low": 2286.43, "close": 2297.5, "volume": 3.6672, "close_time": 1704103199999}, {"open_time": 1704103200000, "open": 2299.87, "high": 2302.53, "low": 2298.14, "close": 2300.18, "volume": 0.5692, "close_time": 1704106799999}, {"open_time": 1704106800000, "open": 2302.63, "high": 2305.33, "low": 2298.21, "close": 2302.86, "volume": 18.83, "close_time": 1704110399999}, {"open_time": 1704110400000, "open": 2303.22, "high": 2306.37, "low": 2300.09, "close": 2300.09, "volume": 0.7391, "close_time": 1704113999999}, {"open_time": 1704114000000, "open": 2301.47, "high": 2306.81, "low": 2298.46, "close": 2306.34, "volume": 2.3476, "close_time": 1704117599999}, {"open_time": 1704117600000, "open": 2303.94, "high": 2303.94, "low": 2295.84, "close": 2299.56, "volume": 5.3086, "close_time": 1704121199999}, {"open_time": 1704121200000, "open": 2300.36, "high": 2315.0, "low": 2300.22, "close": 2310.03, "volume": 11.0883, "close_time": 1704124799999}, {"open_time": 1704124800000, "open": 2313.26, "high": 2315.0, "low": 2305.33, "close": 2308.27, "volume": 6.3625, "close_time": 1704128399999}, {"open_time": 1704128400000, "open": 2310.61, "high": 2315.0, "low": 2304.24, "close": 2313.24, "volume": 31.9769, "close_time": 1704131999999}, {"open_time": 1704132000000, "open": 2314.16, "high": 2327.6, "low": 2312.88, "close": 2325.0, "volume": 21.3929, "close_time": 1704135599999}, {"open_time": 1704135600000, "open": 2327.6, "high": 2333.04, "low": 2322.63, "close": 2332.44, "volume": 13.0419, "close_time": 1704139199999}, {"open_time": 1704139200000, "open": 2330.66, "high": 2340.0, "low": 2329.42, "close": 2340.0, "volume": 37.5928, "close_time": 1704142799999}, {"open_time": 1704142800000, "open": 2339.99, "high": 2344.35, "low": 2331.38, "close": 2338.08, "volume": 27.3319, "close_time": 1704146399999}, {"open_time": 1704146400000, "open": 2338.67, "high": 2339.39, "low": 2324.26, "close": 2335.85, "volume": 28.1161, "close_time": 1704149999999}, {"open_time": 1704150000000, "open": 2335.99, "high": 2344.36, "low": 2334.14, "close": 2340.0, "volume": 14.1515, "close_time": 1704153599999}, {"open_time": 1704153600000, "open": 2339.56, "high": 2378.7, "low": 2338.42, "close": 2378.7, "volume": 201.6265, "close_time": 1704157199999}, {"open_time": 1704157200000, "open": 2378.7, "high": 2386.68, "low": 2361.33, "close": 2368.59, "volume": 50.8909, "close_time": 1704160799999}, {"open_time": 1704160800000, "open": 2370.0, "high": 2380.27, "low": 2367.76, "close": 2380.27, "volume": 16.0019, "close_time": 1704164399999}, {"open_time": 1704164400000, "open": 2380.46, "high": 2384.44, "low": 2369.99, "close": 2384.08, "volume": 17.2265, "close_time": 1704167999999}, {"open_time": 1704168000000, "open": 2384.81, "high": 2386.28, "low": 2376.25, "close": 2382.34, "volume": 16.2714, "close_time": 1704171599999}, {"open_time": 1704171600000, "open": 2382.34, "high": 2386.81, "low": 2375.0, "close": 2376.6, "volume": 12.6383, "close_time": 1704175199999}, {"open_time": 1704175200000, "open": 2375.74, "high": 2376.99, "low": 2372.15, "close": 2373.02, "volume": 10.2187, "close_time": 1704178799999}, {"open_time": 1704178800000, "open": 2375.88, "high": 2384.3, "low": 2373.13, "close": 2381.03, "volume": 9.2361, "close_time": 1704182399999}, {"open_time": 1704182400000, "open": 2381.04, "high": 2421.95, "low": 2380.07, "close": 2421.94, "volume": 45.6992, "close_time": 1704185999999}, {"open_time": 1704186000000, "open": 2421.95, "high": 2425.21, "low": 2408.09, "close": 2413.26, "volume": 53.5491, "close_time": 1704189599999}, {"open_time": 1704189600000, "open": 2409.5, "high": 2411.44, "low": 2394.14, "close": 2399.35, "volume": 12.9445, "close_time": 1704193199999}, {"open_time": 1704193200000, "open": 2397.87, "high": 2401.11, "low": 2381.96, "close": 2390.72, "volume": 16.2423, "close_time": 1704196799999}, {"open_time": 1704196800000, "open": 2391.05, "high": 2402.16, "low": 2384.29, "close": 2387.18, "volume": 2.227, "close_time": 1704200399999}, {"open_time": 1704200400000, "open": 2387.43, "high": 2399.65, "low": 2383.6, "close": 2398.42, "volume": 14.4285, "close_time": 1704203999999}, {"open_time": 1704204000000, "open": 2397.0, "high": 2401.39, "low": 2359.88, "close": 2367.74, "volume": 94.4319, "close_time": 1704207599999}, {"open_time": 1704207600000, "open": 2367.74, "high": 2370.94, "low": 2353.02, "close": 2358.41, "volume": 26.1544, "close_time": 1704211199999}, {"open_time": 1704211200000, "open": 2358.41, "high": 2370.43, "low": 2351.97, "close": 2369.04, "volume": 23.6609, "close_time": 1704214799999}, {"open_time": 1704214800000, "open": 2370.44, "high": 2370.44, "low": 2354.37, "close": 2358.01, "volume": 44.1411, "close_time": 1704218399999}, {"open_time": 1704218400000, "open": 2361.27, "high": 2368.89, "low": 2356.2, "close": 2364.3, "volume": 30.5038, "close_time": 1704221999999}, {"open_time": 1704222000000, "open": 2358.6, "high": 2370.94, "low": 2356.2, "close": 2368.41, "volume": 30.8211, "close_time": 1704225599999}, {"open_time": 1704225600000, "open": 2368.18, "high": 2376.74, "low": 2358.01, "close": 2361.27, "volume": 18.1249, "close_time": 1704229199999}, {"open_time": 1704229200000, "open": 2360.02, "high": 2362.39, "low": 2344.63, "close": 2358.12, "volume": 29.9278, "close_time": 1704232799999}, {"open_time": 1704232800000, "open": 2362.8, "high": 2370.94, "low": 2357.12, "close": 2361.72, "volume": 47.5325, "close_time": 1704236399999}, {"open_time": 1704236400000, "open": 2358.01, "high": 2361.27, "low": 2351.51, "close": 2355.61, "volume": 7.0547, "close_time": 1704239999999}, {"open_time": 1704240000000, "open": 2356.13, "high": 2367.47, "low": 2348.56, "close": 2361.15, "volume": 10.3507, "close_time": 1704243599999}, {"open_time": 1704243600000, "open": 2361.15, "high": 2372.75, "low": 2359.49, "close": 2371.43, "volume": 4.3338, "close_time": 1704247199999}, {"open_time": 1704247200000, "open": 2371.39, "high": 2382.12, "low": 2365.68, "close": 2369.24, "volume": 15.3722, "close_time": 1704250799999}, {"open_time": 1704250800000, "open": 2369.37, "high": 2370.66, "low": 2363.56, "close": 2368.36, "volume": 2.7507, "close_time": 1704254399999}, {"open_time": 1704254400000, "open": 2365.67, "high": 2373.5, "low": 2363.52, "close": 2370.59, "volume": 4.5917, "close_time": 1704257999999}, {"open_time": 1704258000000, "open": 2370.94, "high": 2379.19, "low": 2367.76, "close": 2376.66, "volume": 6.7386, "close_time": 1704261599999}, {"open_time": 1704261600000, "open": 2376.21, "high": 2381.46, "low": 2375.51, "close": 2377.3, "volume": 12.8389, "close_time": 1704265199999}, {"open_time": 1704265200000, "open": 2374.55, "high": 2376.77, "low": 2357.47, "close": 2363.52, "volume": 14.0662, "close_time": 1704268799999}, {"open_time": 1704268800000, "open": 2364.51, "high": 2370.56, "low": 2364.51, "close": 2369.35, "volume": 5.0282, "close_time": 1704272399999}, {"open_time": 1704272400000, "open": 2370.94, "high": 2384.23, "low": 2370.94, "close": 2376.63, "volume": 11.2019, "close_time": 1704275999999}, {"open_time": 1704276000000, "open": 2377.26, "high": 2381.47, "low": 2361.28, "close": 2364.59, "volume": 1.86, "close_time": 1704279599999}, {"open_time": 1704279600000, "open": 2366.78, "high": 2366.78, "low": 2301.46, "close": 2306.38, "volume": 101.0369, "close_time": 1704283199999}, {"open_time": 1704283200000, "open": 2307.36, "high": 2309.1, "low": 2166.1, "close": 2252.48, "volume": 488.4304, "close_time": 1704286799999}, {"open_time": 1704286800000, "open": 2248.7, "high": 2260.22, "low": 2211.3, "close": 2225.68, "volume": 157.1765, "close_time": 1704290399999}, {"open_time": 1704290400000, "open": 2228.24, "high": 2228.24, "low": 2196.33, "close": 2196.68, "volume": 29.4327, "close_time": 1704293999999}, {"open_time": 1704294000000, "open": 2206.26, "high": 2240.61, "low": 2204.92, "close": 2240.61, "volume": 45.7905, "close_time": 1704297599999}, {"open_time": 1704297600000, "open": 2235.43, "high": 2245.27, "low": 2223.68, "close": 2228.32, "volume": 129.1736, "close_time": 1704301199999}, {"open_time": 1704301200000, "open": 2231.11, "high": 2232.0, "low": 2212.84, "close": 2221.78, "volume": 22.4876, "close_time": 1704304799999}, {"open_time": 1704304800000, "open": 2224.33, "high": 2227.57, "low": 2191.97, "close": 2197.25, "volume": 25.0467, "close_time": 1704308399999}, {"open_time": 1704308400000, "open": 2199.0, "high": 2227.62, "low": 2193.79, "close": 2205.21, "volume": 24.297, "close_time": 1704311999999}, {"open_time": 1704312000000, "open": 2206.04, "high": 2223.67, "low": 2206.04, "close": 2217.86, "volume": 13.6511, "close_time": 1704315599999}, {"open_time": 1704315600000, "open": 2221.56, "high": 2227.76, "low": 2213.76, "close": 2227.58, "volume": 5.1634, "close_time": 1704319199999}, {"open_time": 1704319200000, "open": 2227.72, "high": 2227.72, "low": 2200.18, "close": 2206.33, "volume": 10.6309, "close_time": 1704322799999}, {"open_time": 1704322800000, "open": 2205.44, "high": 2209.06, "low": 2197.38, "close": 2209.05, "volume": 5.3227, "close_time": 1704326399999}, {"open_time": 1704326400000, "open": 2210.1, "high": 2220.1, "low": 2207.43, "close": 2210.47, "volume": 15.2054, "close_time": 1704329999999}, {"open_time": 1704330000000, "open": 2211.97, "high": 2214.39, "low": 2203.44, "close": 2206.15, "volume": 16.2468, "close_time": 1704333599999}, {"open_time": 1704333600000, "open": 2205.07, "high": 2232.35, "low": 2205.06, "close": 2230.78, "volume": 21.3372, "close_time": 1704337199999}, {"open_time": 1704337200000, "open": 2233.4, "high": 2240.0, "low": 2226.82, "close": 2228.77, "volume": 10.3176, "close_time": 1704340799999}, {"open_time": 1704340800000, "open": 2231.7, "high": 2240.6, "low": 2228.41, "close": 2238.95, "volume": 13.7366, "close_time": 1704344399999}, {"open_time": 1704344400000, "open": 2238.23, "high": 2243.98, "low": 2233.55, "close": 2236.21, "volume": 4.1937, "close_time": 1704347999999}, {"open_time": 1704348000000, "open": 2238.34, "high": 2244.9, "low": 2235.37, "close": 2238.78, "volume": 4.5912, "close_time": 1704351599999}, {"open_time": 1704351600000, "open": 2239.34, "high": 2241.75, "low": 2221.63, "close": 2221.7, "volume": 6.7214, "close_time": 1704355199999}, {"open_time": 1704355200000, "open": 2225.68, "high": 2226.03, "low": 2212.59, "close": 2215.43, "volume": 4.8292, "close_time": 1704358799999}, {"open_time": 1704358800000, "open": 2218.17, "high": 2229.56, "low": 2217.48, "close": 2225.68, "volume": 1.6697, "close_time": 1704362399999}, {"open_time": 1704362400000, "open": 2221.78, "high": 2226.0, "low": 2206.66, "close": 2220.62, "volume": 7.6687, "close_time": 1704365999999}, {"open_time": 1704366000000, "open": 2221.8, "high": 2230.41, "low": 2217.86, "close": 2225.9, "volume": 2.1546, "close_time": 1704369599999}, {"open_time": 1704369600000, "open": 2229.27, "high": 2242.23, "low": 2223.07, "close": 2238.53, "volume": 17.3085, "close_time": 1704373199999}, {"open_time": 1704373200000, "open": 2235.0, "high": 2247.49, "low": 2231.58, "close": 2241.09, "volume": 8.1484, "close_time": 1704376799999}, {"open_time": 1704376800000, "open": 2237.27, "high": 2273.45, "low": 2231.63, "close": 2273.45, "volume": 32.9544, "close_time": 1704380399999}, {"open_time": 1704380400000, "open": 2269.61, "high": 2284.92, "low": 2261.63, "close": 2278.31, "volume": 30.265, "close_time": 1704383999999}, {"open_time": 1704384000000, "open": 2278.33, "high": 2279.87, "low": 2259.9, "close": 2267.09, "volume": 16.2119, "close_time": 1704387599999}, {"open_time": 1704387600000, "open": 2270.94, "high": 2288.58, "low": 2267.28, "close": 2275.61, "volume": 7.7226, "close_time": 1704391199999}, {"open_time": 1704391200000, "open": 2276.38, "high": 2278.47, "low": 2270.28, "close": 2274.81, "volume": 5.5004, "close_time": 1704394799999}, {"open_time": 1704394800000, "open": 2273.09, "high": 2292.56, "low": 2271.97, "close": 2274.24, "volume": 61.2289, "close_time": 1704398399999}, {"open_time": 1704398400000, "open": 2274.24, "high": 2291.52, "low": 2272.85, "close": 2273.68, "volume": 16.5709, "close_time": 1704401999999}, {"open_time": 1704402000000, "open": 2275.45, "high": 2285.82, "low": 2270.04, "close": 2273.24, "volume": 20.2173, "close_time": 1704405599999}, {"open_time": 1704405600000, "open": 2272.99, "high": 2283.89, "low": 2262.61, "close": 2269.65, "volume": 43.3771, "close_time": 1704409199999}, {"open_time": 1704409200000, "open": 2270.0, "high": 2272.05, "low": 2267.28, "close": 2269.13, "volume": 46.0176, "close_time": 1704412799999}, {"open_time": 1704412800000, "open": 2264.16, "high": 2274.6, "low": 2261.14, "close": 2268.29, "volume": 7.2415, "close_time": 1704416399999}, {"open_time": 1704416400000, "open": 2264.82, "high": 2268.62, "low": 2215.71, "close": 2233.49, "volume": 50.2298, "close_time": 1704419999999}, {"open_time": 1704420000000, "open": 2234.58, "high": 2254.32, "low": 2233.42, "close": 2241.59, "volume": 16.7742, "close_time": 1704423599999}, {"open_time": 1704423600000, "open": 2244.83, "high": 2249.5, "low": 2238.79, "close": 2242.28, "volume": 10.9574, "close_time": 1704427199999}, {"open_time": 1704427200000, "open": 2243.2, "high": 2247.65, "low": 2235.17, "close": 2245.43, "volume": 4.586, "close_time": 1704430799999}, {"open_time": 1704430800000, "open": 2243.13, "high": 2248.04, "low": 2241.12, "close": 2245.44, "volume": 1.0721, "close_time": 1704434399999}, {"open_time": 1704434400000, "open": 2245.44, "high": 2256.47, "low": 2240.5, "close": 2253.89, "volume": 2.9633, "close_time": 1704437999999}, {"open_time": 1704438000000, "open": 2256.68, "high": 2264.79, "low": 2253.34, "close": 2255.17, "volume": 4.1312, "close_time": 1704441599999}, {"open_time": 1704441600000, "open": 2253.8, "high": 2259.78, "low": 2250.0, "close": 2251.5, "volume": 3.6387, "close_time": 1704445199999}, {"open_time": 1704445200000, "open": 2256.24, "high": 2267.69, "low": 2256.24, "close": 2264.2, "volume": 2.2476, "close_time": 1704448799999}, {"open_time": 1704448800000, "open": 2263.38, "high": 2263.38, "low": 2234.4, "close": 2236.21, "volume": 12.5283, "close_time": 1704452399999}, {"open_time": 1704452400000, "open": 2239.15, "high": 2248.7, "low": 2239.15, "close": 2242.0, "volume": 1.5481, "close_time": 1704455999999}, {"open_time": 1704456000000, "open": 2242.05, "high": 2253.54, "low": 2234.93, "close": 2241.54, "volume": 8.1419, "close_time": 1704459599999}, {"open_time": 1704459600000, "open": 2242.43, "high": 2249.29, "low": 2238.0, "close": 2244.93, "volume": 5.2716, "close_time": 1704463199999}, {"open_time": 1704463200000, "open": 2248.32, "high": 2251.9, "low": 2223.63, "close": 2226.82, "volume": 17.5323, "close_time": 1704466799999}, {"open_time": 1704466800000, "open": 2229.81, "high": 2241.62, "low": 2219.52, "close": 2224.84, "volume": 7.6239, "close_time": 1704470399999}, {"open_time": 1704470400000, "open": 2221.42, "high": 2232.06, "low": 2211.62, "close": 2211.62, "volume": 18.6078, "close_time": 1704473999999}, {"open_time": 1704474000000, "open": 2211.62, "high": 2232.35, "low": 2206.87, "close": 2232.35, "volume": 22.8373, "close_time": 1704477599999}, {"open_time": 1704477600000, "open": 2231.8, "high": 2236.06, "low": 2224.84, "close": 2229.84, "volume": 33.701, "close_time": 1704481199999}, {"open_time": 1704481200000, "open": 2230.34, "high": 2239.61, "low": 2226.74, "close": 2228.24, "volume": 48.8054, "close_time": 1704484799999}, {"open_time": 1704484800000, "open": 2233.16, "high": 2252.48, "low": 2225.83, "close": 2248.29, "volume": 31.4421, "close_time": 1704488399999}, {"open_time": 1704488400000, "open": 2244.9, "high": 2246.96, "low": 2232.21, "close": 2242.9, "volume": 25.2856, "close_time": 1704491999999}, {"open_time": 1704492000000, "open": 2242.85, "high": 2244.77, "low": 2233.26, "close": 2242.12, "volume": 6.0956, "close_time": 1704495599999}, {"open_time": 1704495600000, "open": 2244.9, "high": 2269.44, "low": 2242.91, "close": 2265.47, "volume": 15.074, "close_time": 1704499199999}, {"open_time": 1704499200000, "open": 2265.46, "high": 2267.85, "low": 2256.64, "close": 2263.72, "volume": 6.4248, "close_time": 1704502799999}, {"open_time": 1704502800000, "open": 2260.99, "high": 2261.83, "low": 2252.09, "close": 2252.09, "volume": 16.3803, "close_time": 1704506399999}, {"open_time": 1704506400000, "open": 2252.09, "high": 2256.24, "low": 2250.0, "close": 2254.25, "volume": 2.494, "close_time": 1704509999999}, {"open_time": 1704510000000, "open": 2255.69, "high": 2255.69, "low": 2250.0, "close": 2253.42, "volume": 9.4296, "close_time": 1704513599999}, {"open_time": 1704513600000, "open": 2253.09, "high": 2253.98, "low": 2245.47, "close": 2245.47, "volume": 3.0619, "close_time": 1704517199999}, {"open_time": 1704517200000, "open": 2248.24, "high": 2248.24, "low": 2229.48, "close": 2232.87, "volume": 13.1534, "close_time": 1704520799999}, {"open_time": 1704520800000, "open": 2233.3, "high": 2234.57, "low": 2216.31, "close": 2217.76, "volume": 16.0636, "close_time": 1704524399999}, {"open_time": 1704524400000, "open": 2220.34, "high": 2230.0, "low": 2215.44, "close": 2229.67, "volume": 11.4028, "close_time": 1704527999999}, {"open_time": 1704528000000, "open": 2229.06, "high": 2234.92, "low": 2228.42, "close": 2233.42, "volume": 0.6962, "close_time": 1704531599999}, {"open_time": 1704531600000, "open": 2233.45, "high": 2235.67, "low": 2231.82, "close": 2232.7, "volume": 1.0947, "close_time": 1704535199999}, {"open_time": 1704535200000, "open": 2230.75, "high": 2234.72, "low": 2229.56, "close": 2234.72, "volume": 5.2241, "close_time": 1704538799999}, {"open_time": 1704538800000, "open": 2231.46, "high": 2234.91, "low": 2227.95, "close": 2233.42, "volume": 10.5554, "close_time": 1704542399999}, {"open_time": 1704542400000, "open": 2233.42, "high": 2238.35, "low": 2226.05, "close": 2226.05, "volume": 1.3894, "close_time": 1704545999999}, {"open_time": 1704546000000, "open": 2231.4, "high": 2234.85, "low": 2225.68, "close": 2234.33, "volume": 3.8641, "close_time": 1704549599999}, {"open_time": 1704549600000, "open": 2234.79, "high": 2243.23, "low": 2234.2, "close": 2237.3, "volume": 2.0832, "close_time": 1704553199999}, {"open_time": 1704553200000, "open": 2238.72, "high": 2243.05, "low": 2238.72, "close": 2240.27, "volume": 1.0874, "close_time": 1704556799999}, {"open_time": 1704556800000, "open": 2240.78, "high": 2244.59, "low": 2238.0, "close": 2239.68, "volume": 10.8001, "close_time": 1704560399999}, {"open_time": 1704560400000, "open": 2239.68, "high": 2246.73, "low": 2237.4, "close": 2242.1, "volume": 11.5721, "close_time": 1704563999999}, {"open_time": 1704564000000, "open": 2245.16, "high": 2250.94, "low": 2240.25, "close": 2243.57, "volume": 7.2804, "close_time": 1704567599999}, {"open_time": 1704567600000, "open": 2243.57, "high": 2243.58, "low": 2234.57, "close": 2241.62, "volume": 3.673, "close_time": 1704571199999}, {"open_time": 1704571200000, "open": 2241.62, "high": 2244.12, "low": 2232.18, "close": 2241.02, "volume": 8.6002, "close_time": 1704574799999}, {"open_time": 1704574800000, "open": 2240.0, "high": 2240.0, "low": 2232.78, "close": 2238.07, "volume": 6.2114, "close_time": 1704578399999}, {"open_time": 1704578400000, "open": 2237.69, "high": 2237.69, "low": 2230.5, "close": 2236.21, "volume": 5.9888, "close_time": 1704581999999}, {"open_time": 1704582000000, "open": 2236.93, "high": 2237.66, "low": 2228.16, "close": 2236.14, "volume": 3.8659, "close_time": 1704585599999}, {"open_time": 1704585600000, "open": 2238.54, "high": 2250.0, "low": 2235.35, "close": 2246.63, "volume": 6.021, "close_time": 1704589199999}, {"open_time": 1704589200000, "open": 2249.01, "high": 2251.13, "low": 2241.09, "close": 2241.09, "volume": 6.6416, "close_time": 1704592799999}, {"open_time": 1704592800000, "open": 2241.17, "high": 2245.99, "low": 2233.74, "close": 2237.17, "volume": 13.6671, "close_time": 1704596399999}, {"open_time": 1704596400000, "open": 2238.86, "high": 2242.51, "low": 2237.26, "close": 2240.62, "volume": 8.0103, "close_time": 1704599999999}, {"open_time": 1704600000000, "open": 2243.6, "high": 2246.91, "low": 2241.6, "close": 2246.91, "volume": 7.8161, "close_time": 1704603599999}, {"open_time": 1704603600000, "open": 2246.89, "high": 2247.57, "low": 2238.18, "close": 2238.18, "volume": 4.6574, "close_time": 1704607199999}, {"open_time": 1704607200000, "open": 2241.74, "high": 2249.08, "low": 2240.22, "close": 2249.04, "volume": 8.0865, "close_time": 1704610799999}, {"open_time": 1704610800000, "open": 2248.53, "high": 2249.67, "low": 2246.9, "close": 2247.74, "volume": 4.0993, "close_time": 1704614399999}, {"open_time": 1704614400000, "open": 2247.4, "high": 2251.99, "low": 2240.39, "close": 2240.4, "volume": 14.1318, "close_time": 1704617999999}, {"open_time": 1704618000000, "open": 2238.91, "high": 2238.91, "low": 2230.45, "close": 2234.43, "volume": 2.2627, "close_time": 1704621599999}, {"open_time": 1704621600000, "open": 2235.75, "high": 2240.25, "low": 2234.28, "close": 2238.18, "volume": 0.3751, "close_time": 1704625199999}, {"open_time": 1704625200000, "open": 2237.66, "high": 2241.62, "low": 2234.17, "close": 2237.3, "volume": 13.3421, "close_time": 1704628799999}, {"open_time": 1704628800000, "open": 2237.57, "high": 2241.52, "low": 2232.25, "close": 2238.1, "volume": 16.7147, "close_time": 1704632399999}, {"open_time": 1704632400000, "open": 2239.21, "high": 2256.68, "low": 2239.21, "close": 2251.56, "volume": 32.6181, "close_time": 1704635999999}, {"open_time": 1704636000000, "open": 2251.69, "high": 2252.2, "low": 2244.38, "close": 2249.25, "volume": 13.701, "close_time": 1704639599999}, {"open_time": 1704639600000, "open": 2250.52, "high": 2250.53, "low": 2225.48, "close": 2232.73, "volume": 40.7741, "close_time": 1704643199999}, {"open_time": 1704643200000, "open": 2230.81, "high": 2236.32, "low": 2223.68, "close": 2227.26, "volume": 19.8615, "close_time": 1704646799999}, {"open_time": 1704646800000, "open": 2227.25, "high": 2243.55, "low": 2222.29, "close": 2238.91, "volume": 4.5328, "close_time": 1704650399999}, {"open_time": 1704650400000, "open": 2239.57, "high": 2248.44, "low": 2239.57, "close": 2247.0, "volume": 2.1935, "close_time": 1704653999999}, {"open_time": 1704654000000, "open": 2244.65, "high": 2249.5, "low": 2242.59, "close": 2246.89, "volume": 0.973, "close_time": 1704657599999}, {"open_time": 1704657600000, "open": 2249.75, "high": 2251.13, "low": 2240.72, "close": 2241.05, "volume": 12.5866, "close_time": 1704661199999}, {"open_time": 1704661200000, "open": 2238.91, "high": 2244.71, "low": 2234.92, "close": 2238.75, "volume": 2.1233, "close_time": 1704664799999}, {"open_time": 1704664800000, "open": 2237.26, "high": 2237.6, "low": 2209.0, "close": 2215.46, "volume": 18.9385, "close_time": 1704668399999}, {"open_time": 1704668400000, "open": 2215.46, "high": 2225.68, "low": 2206.54, "close": 2222.5, "volume": 22.2984, "close_time": 1704671999999}, {"open_time": 1704672000000, "open": 2220.29, "high": 2224.21, "low": 2192.25, "close": 2196.15, "volume": 39.4748, "close_time": 1704675599999}, {"open_time": 1704675600000, "open": 2193.82, "high": 2209.08, "low": 2193.75, "close": 2205.28, "volume": 8.7558, "close_time": 1704679199999}, {"open_time": 1704679200000, "open": 2206.28, "high": 2208.34, "low": 2177.0, "close": 2185.27, "volume": 114.9819, "close_time": 1704682799999}, {"open_time": 1704682800000, "open": 2185.27, "high": 2192.67, "low": 2170.0, "close": 2190.39, "volume": 54.7836, "close_time": 1704686399999}, {"open_time": 1704686400000, "open": 2189.77, "high": 2198.11, "low": 2188.57, "close": 2194.67, "volume": 18.6124, "close_time": 1704689999999}, {"open_time": 1704690000000, "open": 2195.25, "high": 2197.93, "low": 2189.9, "close": 2195.59, "volume": 14.4819, "close_time": 1704693599999}, {"open_time": 1704693600000, "open": 2195.58, "high": 2223.68, "low": 2193.6, "close": 2214.46, "volume": 26.2614, "close_time": 1704697199999}, {"open_time": 1704697200000, "open": 2214.94, "high": 2229.56, "low": 2212.55, "close": 2224.1, "volume": 3.8878, "close_time": 1704700799999}, {"open_time": 1704700800000, "open": 2224.6, "high": 2233.4, "low": 2221.58, "close": 2221.75, "volume": 15.5644, "close_time": 1704704399999}, {"open_time": 1704704400000, "open": 2222.91, "high": 2224.78, "low": 2205.6, "close": 2210.59, "volume": 2.0443, "close_time": 1704707999999}, {"open_time": 1704708000000, "open": 2211.01, "high": 2229.07, "low": 2211.01, "close": 2225.56, "volume": 3.42, "close_time": 1704711599999}, {"open_time": 1704711600000, "open": 2225.52, "high": 2237.74, "low": 2224.0, "close": 2232.32, "volume": 16.9893, "close_time": 1704715199999}, {"open_time": 1704715200000, "open": 2233.61, "high": 2266.72, "low": 2233.61, "close": 2264.75, "volume": 137.0148, "close_time": 1704718799999}, {"open_time": 1704718800000, "open": 2267.43, "high": 2273.87, "low": 2260.98, "close": 2267.05, "volume": 21.884, "close_time": 1704722399999}, {"open_time": 1704722400000, "open": 2263.02, "high": 2271.8, "low": 2257.62, "close": 2261.07, "volume": 9.9078, "close_time": 1704725999999}, {"open_time": 1704726000000, "open": 2263.18, "high": 2281.9, "low": 2256.71, "close": 2269.93, "volume": 43.6853, "close_time": 1704729599999}, {"open_time": 1704729600000, "open": 2271.5, "high": 2281.9, "low": 2261.84, "close": 2264.0, "volume": 34.6936, "close_time": 1704733199999}, {"open_time": 1704733200000, "open": 2264.57, "high": 2305.34, "low": 2263.95, "close": 2305.34, "volume": 45.8068, "close_time": 1704736799999}, {"open_time": 1704736800000, "open": 2305.34, "high": 2335.82, "low": 2300.64, "close": 2334.75, "volume": 74.6367, "close_time": 1704740399999}, {"open_time": 1704740400000, "open": 2335.99, "high": 2356.61, "low": 2323.6, "close": 2354.1, "volume": 36.0983, "close_time": 1704743999999}, {"open_time": 1704744000000, "open": 2354.1, "high": 2354.1, "low": 2334.75, "close": 2335.89, "volume": 23.1762, "close_time": 1704747599999}, {"open_time": 1704747600000, "open": 2334.43, "high": 2338.75, "low": 2327.02, "close": 2332.92, "volume": 30.023, "close_time": 1704751199999}, {"open_time": 1704751200000, "open": 2331.01, "high": 2341.45, "low": 2329.48, "close": 2336.27, "volume": 9.6973, "close_time": 1704754799999}, {"open_time": 1704754800000, "open": 2336.2, "high": 2336.2, "low": 2327.43, "close": 2332.51, "volume": 8.2836, "close_time": 1704758399999}, {"open_time": 1704758400000, "open": 2331.39, "high": 2335.21, "low": 2292.58, "close": 2307.1, "volume": 56.5738, "close_time": 1704761999999}, {"open_time": 1704762000000, "open": 2307.0, "high": 2314.76, "low": 2296.58, "close": 2307.58, "volume": 16.2131, "close_time": 1704765599999}, {"open_time": 1704765600000, "open": 2309.72, "high": 2316.57, "low": 2305.89, "close": 2313.09, "volume": 21.8146, "close_time": 1704769199999}, {"open_time": 1704769200000, "open": 2310.69, "high": 2314.16, "low": 2305.59, "close": 2310.65, "volume": 21.9004, "close_time": 1704772799999}, {"open_time": 1704772800000, "open": 2307.75, "high": 2316.64, "low": 2300.69, "close": 2316.64, "volume": 11.2174, "close_time": 1704776399999}, {"open_time": 1704776400000, "open": 2314.4, "high": 2317.27, "low": 2302.63, "close": 2308.59, "volume": 28.8429, "close_time": 1704779999999}, {"open_time": 1704780000000, "open": 2308.35, "high": 2309.66, "low": 2298.58, "close": 2304.53, "volume": 1.0631, "close_time": 1704783599999}, {"open_time": 1704783600000, "open": 2301.59, "high": 2310.64, "low": 2299.62, "close": 2307.63, "volume": 0.6791, "close_time": 1704787199999}, {"open_time": 1704787200000, "open": 2308.66, "high": 2311.55, "low": 2292.18, "close": 2293.79, "volume": 15.6065, "close_time": 1704790799999}, {"open_time": 1704790800000, "open": 2292.86, "high": 2298.55, "low": 2286.98, "close": 2291.48, "volume": 8.2758, "close_time": 1704794399999}, {"open_time": 1704794400000, "open": 2293.5, "high": 2302.52, "low": 2291.0, "close": 2293.53, "volume": 1.5964, "close_time": 1704797999999}, {"open_time": 1704798000000, "open": 2293.81, "high": 2302.82, "low": 2291.0, "close": 2298.16, "volume": 4.068, "close_time": 1704801599999}, {"open_time": 1704801600000, "open": 2298.19, "high": 2303.64, "low": 2261.02, "close": 2273.34, "volume": 31.4768, "close_time": 1704805199999}, {"open_time": 1704805200000, "open": 2267.52, "high": 2283.04, "low": 2261.02, "close": 2273.34, "volume": 21.9706, "close_time": 1704808799999}, {"open_time": 1704808800000, "open": 2278.47, "high": 2283.54, "low": 2247.87, "close": 2252.84, "volume": 20.468, "close_time": 1704812399999}, {"open_time": 1704812400000, "open": 2248.7, "high": 2268.62, "low": 2248.4, "close": 2258.06, "volume": 7.4469, "close_time": 1704815999999}, {"open_time": 1704816000000, "open": 2258.06, "high": 2268.3, "low": 2244.7, "close": 2264.06, "volume": 26.2591, "close_time": 1704819599999}, {"open_time": 1704819600000, "open": 2264.06, "high": 2270.22, "low": 2257.19, "close": 2266.4, "volume": 24.7362, "close_time": 1704823199999}, {"open_time": 1704823200000, "open": 2266.4, "high": 2278.23, "low": 2259.99, "close": 2274.04, "volume": 28.5006, "close_time": 1704826799999}, {"open_time": 1704826800000, "open": 2274.73, "high": 2278.12, "low": 2258.86, "close": 2269.95, "volume": 12.3734, "close_time": 1704830399999}, {"open_time": 1704830400000, "open": 2271.05, "high": 2273.38, "low": 2248.34, "close": 2248.34, "volume": 7.9048, "close_time": 1704833999999}, {"open_time": 1704834000000, "open": 2252.45, "high": 2375.08, "low": 2252.45, "close": 2317.63, "volume": 380.8905, "close_time": 1704837599999}, {"open_time": 1704837600000, "open": 2320.42, "high": 2369.22, "low": 2316.73, "close": 2342.11, "volume": 89.7182, "close_time": 1704841199999}, {"open_time": 1704841200000, "open": 2338.12, "high": 2346.2, "low": 2320.0, "close": 2345.06, "volume": 19.4684, "close_time": 1704844799999}, {"open_time": 1704844800000, "open": 2347.32, "high": 2398.58, "low": 2341.48, "close": 2394.4, "volume": 198.841, "close_time": 1704848399999}, {"open_time": 1704848400000, "open": 2398.11, "high": 2399.0, "low": 2364.95, "close": 2373.04, "volume": 57.334, "close_time": 1704851999999}, {"open_time": 1704852000000, "open": 2373.25, "high": 2374.27, "low": 2345.49, "close": 2345.88, "volume": 46.0848, "close_time": 1704855599999}, {"open_time": 1704855600000, "open": 2346.94, "high": 2362.81, "low": 2344.63, "close": 2358.01, "volume": 17.0022, "close_time": 1704859199999}, {"open_time": 1704859200000, "open": 2358.79, "high": 2383.32, "low": 2355.88, "close": 2377.3, "volume": 58.0815, "close_time": 1704862799999}, {"open_time": 1704862800000, "open": 2381.03, "high": 2383.32, "low": 2368.49, "close": 2383.32, "volume": 42.2787, "close_time": 1704866399999}, {"open_time": 1704866400000, "open": 2383.32, "high": 2383.32, "low": 2370.95, "close": 2377.29, "volume": 22.1012, "close_time": 1704869999999}, {"open_time": 1704870000000, "open": 2377.3, "high": 2380.46, "low": 2365.75, "close": 2366.12, "volume": 6.6312, "close_time": 1704873599999}, {"open_time": 1704873600000, "open": 2370.94, "high": 2379.86, "low": 2362.81, "close": 2362.81, "volume": 11.8853, "close_time": 1704877199999}, {"open_time": 1704877200000, "open": 2362.81, "high": 2418.7, "low": 2362.81, "close": 2406.25, "volume": 388.9338, "close_time": 1704880799999}, {"open_time": 1704880800000, "open": 2411.65, "high": 2417.45, "low": 2398.49, "close": 2400.97, "volume": 124.4532, "close_time": 1704884399999}, {"open_time": 1704884400000, "open": 2402.27, "high": 2406.57, "low": 2382.45, "close": 2400.69, "volume": 37.3776, "close_time": 1704887999999}, {"open_time": 1704888000000, "open": 2400.69, "high": 2410.51, "low": 2345.4, "close": 2361.35, "volume": 45.704, "close_time": 1704891599999}, {"open_time": 1704891600000, "open": 2358.07, "high": 2381.0, "low": 2350.06, "close": 2374.16, "volume": 24.1087, "close_time": 1704895199999}, {"open_time": 1704895200000, "open": 2374.18, "high": 2392.66, "low": 2369.34, "close": 2380.54, "volume": 24.7338, "close_time": 1704898799999}, {"open_time": 1704898800000, "open": 2380.73, "high": 2449.99, "low": 2380.73, "close": 2438.96, "volume": 190.47045, "close_time": 1704902399999}, {"open_time": 1704902400000, "open": 2446.03, "high": 2454.3, "low": 2407.09, "close": 2407.09, "volume": 64.4835, "close_time": 1704905999999}, {"open_time": 1704906000000, "open": 2407.09, "high": 2442.25, "low": 2402.17, "close": 2433.98, "volume": 43.5777, "close_time": 1704909599999}, {"open_time": 1704909600000, "open": 2438.96, "high": 2442.6, "low": 2415.66, "close": 2432.93, "volume": 22.9828, "close_time": 1704913199999}, {"open_time": 1704913200000, "open": 2436.6, "high": 2480.0, "low": 2426.76, "close": 2479.87, "volume": 149.38124, "close_time": 1704916799999}, {"open_time": 1704916800000, "open": 2475.25, "high": 2488.69, "low": 2424.01, "close": 2481.64, "volume": 180.74468, "close_time": 1704920399999}, {"open_time": 1704920400000, "open": 2484.05, "high": 2528.76, "low": 2474.23, "close": 2524.06, "volume": 411.3046, "close_time": 1704923999999}, {"open_time": 1704924000000, "open": 2528.34, "high": 2552.59, "low": 2506.36, "close": 2548.9, "volume": 81.90362, "close_time": 1704927599999}, {"open_time": 1704927600000, "open": 2548.9, "high": 2632.59, "low": 2544.43, "close": 2578.95, "volume": 331.82498, "close_time": 1704931199999}, {"open_time": 1704931200000, "open": 2579.11, "high": 2604.96, "low": 2569.66, "close": 2602.11, "volume": 40.6537, "close_time": 1704934799999}, {"open_time": 1704934800000, "open": 2605.26, "high": 2605.26, "low": 2567.0, "close": 2567.0, "volume": 55.6316, "close_time": 1704938399999}, {"open_time": 1704938400000, "open": 2569.23, "high": 2586.48, "low": 2566.94, "close": 2579.07, "volume": 96.9079, "close_time": 1704941999999}, {"open_time": 1704942000000, "open": 2582.06, "high": 2611.81, "low": 2572.37, "close": 2608.52, "volume": 70.0947, "close_time": 1704945599999}, {"open_time": 1704945600000, "open": 2611.83, "high": 2624.67, "low": 2606.15, "close": 2618.99, "volume": 226.4906, "close_time": 1704949199999}, {"open_time": 1704949200000, "open": 2617.36, "high": 2617.36, "low": 2592.09, "close": 2598.68, "volume": 26.2446, "close_time": 1704952799999}, {"open_time": 1704952800000, "open": 2596.03, "high": 2596.03, "low": 2575.41, "close": 2577.47, "volume": 19.6772, "close_time": 1704956399999}, {"open_time": 1704956400000, "open": 2580.98, "high": 2592.11, "low": 2577.46, "close": 2588.75, "volume": 5.501, "close_time": 1704959999999}, {"open_time": 1704960000000, "open": 2592.11, "high": 2616.8, "low": 2589.14, "close": 2614.84, "volume": 12.2541, "close_time": 1704963599999}, {"open_time": 1704963600000, "open": 2613.36, "high": 2619.6, "low": 2605.44, "close": 2607.42, "volume": 7.208, "close_time": 1704967199999}, {"open_time": 1704967200000, "open": 2607.61, "high": 2649.73, "low": 2607.61, "close": 2638.03, "volume": 41.69277, "close_time": 1704970799999}, {"open_time": 1704970800000, "open": 2635.06, "high": 2664.28, "low": 2628.09, "close": 2657.86, "volume": 27.17187, "close_time": 1704974399999}, {"open_time": 1704974400000, "open": 2658.07, "high": 2662.32, "low": 2635.97, "close": 2645.76, "volume": 34.1935, "close_time": 1704977999999}, {"open_time": 1704978000000, "open": 2645.76, "high": 2655.18, "low": 2626.27, "close": 2634.44, "volume": 52.065, "close_time": 1704981599999}, {"open_time": 1704981600000, "open": 2634.44, "high": 2672.76, "low": 2618.0, "close": 2672.76, "volume": 172.2266, "close_time": 1704985199999}, {"open_time": 1704985200000, "open": 2672.76, "high": 2693.3, "low": 2601.03, "close": 2608.41, "volume": 195.64183, "close_time": 1704988799999}, {"open_time": 1704988800000, "open": 2608.42, "high": 2623.41, "low": 2571.09, "close": 2591.64, "volume": 179.8248, "close_time": 1704992399999}, {"open_time": 1704992400000, "open": 2585.49, "high": 2614.93, "low": 2576.62, "close": 2603.17, "volume": 37.3342, "close_time": 1704995999999}, {"open_time": 1704996000000, "open": 2602.22, "high": 2616.81, "low": 2589.79, "close": 2615.0, "volume": 31.7271, "close_time": 1704999599999}, {"open_time": 1704999600000, "open": 2615.54, "high": 2622.19, "low": 2598.72, "close": 2622.19, "volume": 12.3374, "close_time": 1705003199999}, {"open_time": 1705003200000, "open": 2622.19, "high": 2633.97, "low": 2589.32, "close": 2593.93, "volume": 79.8743, "close_time": 1705006799999}, {"open_time": 1705006800000, "open": 2593.96, "high": 2620.67, "low": 2593.95, "close": 2603.28, "volume": 17.8777, "close_time": 1705010399999}, {"open_time": 1705010400000, "open": 2603.28, "high": 2615.33, "low": 2598.44, "close": 2612.39, "volume": 100.2136, "close_time": 1705013999999}, {"open_time": 1705014000000, "open": 2609.51, "high": 2624.55, "low": 2609.5, "close": 2619.5, "volume": 24.1504, "close_time": 1705017599999}, {"open_time": 1705017600000, "open": 2617.56, "high": 2623.85, "low": 2593.75, "close": 2602.42, "volume": 26.7675, "close_time": 1705021199999}, {"open_time": 1705021200000, "open": 2602.42, "high": 2602.42, "low": 2581.0, "close": 2590.53, "volume": 37.0726, "close_time": 1705024799999}, {"open_time": 1705024800000, "open": 2590.63, "high": 2613.68, "low": 2590.41, "close": 2607.01, "volume": 12.0115, "close_time": 1705028399999}, {"open_time": 1705028400000, "open": 2606.35, "high": 2606.35, "low": 2588.41, "close": 2590.3, "volume": 30.1, "close_time": 1705031999999}, {"open_time": 1705032000000, "open": 2587.76, "high": 2601.14, "low": 2584.88, "close": 2587.17, "volume": 3.7085, "close_time": 1705035599999}, {"open_time": 1705035600000, "open": 2592.87, "high": 2608.15, "low": 2590.01, "close": 2606.42, "volume": 4.0762, "close_time": 1705039199999}, {"open_time": 1705039200000, "open": 2608.87, "high": 2619.6, "low": 2606.07, "close": 2613.64, "volume": 5.1276, "close_time": 1705042799999}, {"open_time": 1705042800000, "open": 2615.84, "high": 2616.07, "low": 2590.0, "close": 2595.47, "volume": 4.5198, "close_time": 1705046399999}, {"open_time": 1705046400000, "open": 2592.54, "high": 2603.33, "low": 2585.37, "close": 2603.33, "volume": 58.4542, "close_time": 1705049999999}, {"open_time": 1705050000000, "open": 2603.99, "high": 2617.74, "low": 2586.35, "close": 2612.78, "volume": 8.4899, "close_time": 1705053599999}, {"open_time": 1705053600000, "open": 2613.45, "high": 2622.19, "low": 2613.12, "close": 2620.21, "volume": 4.6338, "close_time": 1705057199999}, {"open_time": 1705057200000, "open": 2618.81, "high": 2664.21, "low": 2618.81, "close": 2648.21, "volume": 56.5925, "close_time": 1705060799999}, {"open_time": 1705060800000, "open": 2649.14, "high": 2675.83, "low": 2635.46, "close": 2650.45, "volume": 42.7535, "close_time": 1705064399999}, {"open_time": 1705064400000, "open": 2650.45, "high": 2684.26, "low": 2647.94, "close": 2672.44, "volume": 106.1988, "close_time": 1705067999999}, {"open_time": 1705068000000, "open": 2673.62, "high": 2700.0, "low": 2658.79, "close": 2696.83, "volume": 88.387, "close_time": 1705071599999}, {"open_time": 1705071600000, "open": 2699.98, "high": 2708.42, "low": 2639.1, "close": 2647.96, "volume": 107.1363, "close_time": 1705075199999}, {"open_time": 1705075200000, "open": 2648.26, "high": 2684.54, "low": 2603.99, "close": 2622.84, "volume": 114.6117, "close_time": 1705078799999}, {"open_time": 1705078800000, "open": 2619.83, "high": 2630.77, "low": 2565.32, "close": 2598.27, "volume": 96.8709, "close_time": 1705082399999}, {"open_time": 1705082400000, "open": 2598.34, "high": 2610.3, "low": 2581.0, "close": 2595.43, "volume": 25.3292, "close_time": 1705085999999}, {"open_time": 1705086000000, "open": 2599.34, "high": 2611.86, "low": 2582.79, "close": 2583.5, "volume": 51.7991, "close_time": 1705089599999}, {"open_time": 1705089600000, "open": 2583.5, "high": 2599.01, "low": 2567.61, "close": 2572.31, "volume": 71.1169, "close_time": 1705093199999}, {"open_time": 1705093200000, "open": 2570.85, "high": 2576.01, "low": 2504.22, "close": 2526.77, "volume": 118.6251, "close_time": 1705096799999}, {"open_time": 1705096800000, "open": 2519.03, "high": 2519.03, "low": 2459.55, "close": 2500.47, "volume": 194.2537, "close_time": 1705100399999}, {"open_time": 1705100400000, "open": 2496.58, "high": 2529.65, "low": 2496.53, "close": 2525.43, "volume": 16.2231, "close_time": 1705103999999}, {"open_time": 1705104000000, "open": 2521.32, "high": 2538.72, "low": 2514.54, "close": 2519.39, "volume": 23.1948, "close_time": 1705107599999}, {"open_time": 1705107600000, "open": 2521.62, "high": 2525.84, "low": 2498.31, "close": 2524.81, "volume": 95.7783, "close_time": 1705111199999}, {"open_time": 1705111200000, "open": 2524.81, "high": 2550.0, "low": 2518.32, "close": 2543.51, "volume": 43.6422, "close_time": 1705114799999}, {"open_time": 1705114800000, "open": 2543.53, "high": 2552.64, "low": 2535.43, "close": 2544.99, "volume": 23.2755, "close_time": 1705118399999}, {"open_time": 1705118400000, "open": 2544.99, "high": 2548.71, "low": 2536.64, "close": 2541.13, "volume": 9.4275, "close_time": 1705121999999}, {"open_time": 1705122000000, "open": 2544.03, "high": 2552.64, "low": 2539.21, "close": 2549.19, "volume": 19.7794, "close_time": 1705125599999}, {"open_time": 1705125600000, "open": 2548.87, "high": 2549.18, "low": 2542.91, "close": 2548.86, "volume": 6.77, "close_time": 1705129199999}, {"open_time": 1705129200000, "open": 2552.27, "high": 2555.3, "low": 2546.02, "close": 2548.98, "volume": 2.6384, "close_time": 1705132799999}, {"open_time": 1705132800000, "open": 2551.08, "high": 2556.56, "low": 2549.95, "close": 2550.16, "volume": 1.3192, "close_time": 1705136399999}, {"open_time": 1705136400000, "open": 2554.12, "high": 2555.75, "low": 2536.25, "close": 2539.84, "volume": 6.8117, "close_time": 1705139999999}, {"open_time": 1705140000000, "open": 2540.16, "high": 2540.16, "low": 2522.0, "close": 2533.16, "volume": 9.3162, "close_time": 1705143599999}, {"open_time": 1705143600000, "open": 2529.96, "high": 2541.74, "low": 2529.96, "close": 2541.05, "volume": 4.7692, "close_time": 1705147199999}, {"open_time": 1705147200000, "open": 2543.4, "high": 2547.86, "low": 2534.33, "close": 2542.0, "volume": 6.8806, "close_time": 1705150799999}, {"open_time": 1705150800000, "open": 2542.0, "high": 2548.7, "low": 2534.58, "close": 2541.81, "volume": 6.6336, "close_time": 1705154399999}, {"open_time": 1705154400000, "open": 2539.27, "high": 2542.62, "low": 2530.0, "close": 2539.88, "volume": 10.6585, "close_time": 1705157999999}, {"open_time": 1705158000000, "open": 2537.32, "high": 2563.99, "low": 2537.32, "close": 2562.52, "volume": 13.0938, "close_time": 1705161599999}, {"open_time": 1705161600000, "open": 2561.97, "high": 2567.4, "low": 2550.21, "close": 2558.41, "volume": 10.8651, "close_time": 1705165199999}, {"open_time": 1705165200000, "open": 2557.42, "high": 2565.79, "low": 2549.53, "close": 2555.5, "volume": 24.0905, "close_time": 1705168799999}, {"open_time": 1705168800000, "open": 2552.03, "high": 2571.98, "low": 2552.03, "close": 2560.36, "volume": 10.4332, "close_time": 1705172399999}, {"open_time": 1705172400000, "open": 2563.28, "high": 2578.55, "low": 2560.95, "close": 2573.46, "volume": 23.9867, "close_time": 1705175999999}, {"open_time": 1705176000000, "open": 2571.81, "high": 2578.64, "low": 2564.79, "close": 2569.21, "volume": 16.1444, "close_time": 1705179599999}, {"open_time": 1705179600000, "open": 2569.19, "high": 2571.39, "low": 2560.64, "close": 2571.08, "volume": 17.8656, "close_time": 1705183199999}, {"open_time": 1705183200000, "open": 2570.86, "high": 2573.38, "low": 2564.54, "close": 2573.38, "volume": 9.213, "close_time": 1705186799999}, {"open_time": 1705186800000, "open": 2573.4, "high": 2588.31, "low": 2568.34, "close": 2576.5, "volume": 50.0823, "close_time": 1705190399999}, {"open_time": 1705190400000, "open": 2576.81, "high": 2578.01, "low": 2561.98, "close": 2563.74, "volume": 10.4102, "close_time": 1705193999999}, {"open_time": 1705194000000, "open": 2565.49, "high": 2574.4, "low": 2562.94, "close": 2569.01, "volume": 13.0263, "close_time": 1705197599999}, {"open_time": 1705197600000, "open": 2570.64, "high": 2570.64, "low": 2555.87, "close": 2559.24, "volume": 11.3376, "close_time": 1705201199999}, {"open_time": 1705201200000, "open": 2559.16, "high": 2562.33, "low": 2550.0, "close": 2550.0, "volume": 14.6757, "close_time": 1705204799999}, {"open_time": 1705204800000, "open": 2551.54, "high": 2554.85, "low": 2541.72, "close": 2543.7, "volume": 20.1536, "close_time": 1705208399999}, {"open_time": 1705208400000, "open": 2543.74, "high": 2552.46, "low": 2543.74, "close": 2550.19, "volume": 16.3754, "close_time": 1705211999999}, {"open_time": 1705212000000, "open": 2550.85, "high": 2555.11, "low": 2546.98, "close": 2553.34, "volume": 7.3032, "close_time": 1705215599999}, {"open_time": 1705215600000, "open": 2550.33, "high": 2551.99, "low": 2542.24, "close": 2545.01, "volume": 2.6965, "close_time": 1705219199999}, {"open_time": 1705219200000, "open": 2546.93, "high": 2548.7, "low": 2541.52, "close": 2548.7, "volume": 6.1703, "close_time": 1705222799999}, {"open_time": 1705222800000, "open": 2548.22, "high": 2548.22, "low": 2538.35, "close": 2546.37, "volume": 6.949, "close_time": 1705226399999}, {"open_time": 1705226400000, "open": 2547.05, "high": 2549.35, "low": 2538.42, "close": 2539.56, "volume": 2.5027, "close_time": 1705229999999}, {"open_time": 1705230000000, "open": 2540.25, "high": 2544.18, "low": 2535.95, "close": 2539.41, "volume": 6.4048, "close_time": 1705233599999}, {"open_time": 1705233600000, "open": 2536.92, "high": 2544.99, "low": 2534.11, "close": 2534.56, "volume": 5.4082, "close_time": 1705237199999}, {"open_time": 1705237200000, "open": 2537.43, "high": 2537.83, "low": 2525.89, "close": 2534.75, "volume": 4.9413, "close_time": 1705240799999}, {"open_time": 1705240800000, "open": 2531.55, "high": 2541.5, "low": 2530.16, "close": 2538.19, "volume": 8.2612, "close_time": 1705244399999}, {"open_time": 1705244400000, "open": 2537.91, "high": 2544.56, "low": 2535.0, "close": 2536.34, "volume": 6.5918, "close_time": 1705247999999}, {"open_time": 1705248000000, "open": 2536.6, "high": 2541.78, "low": 2522.41, "close": 2529.48, "volume": 19.7246, "close_time": 1705251599999}, {"open_time": 1705251600000, "open": 2528.89, "high": 2538.17, "low": 2526.3, "close": 2531.8, "volume": 13.7882, "close_time": 1705255199999}, {"open_time": 1705255200000, "open": 2531.25, "high": 2536.79, "low": 2522.79, "close": 2533.53, "volume": 16.5533, "close_time": 1705258799999}, {"open_time": 1705258800000, "open": 2531.47, "high": 2533.01, "low": 2501.52, "close": 2503.95, "volume": 24.1836, "close_time": 1705262399999}, {"open_time": 1705262400000, "open": 2503.51, "high": 2519.79, "low": 2486.0, "close": 2511.14, "volume": 15.5159, "close_time": 1705265999999}, {"open_time": 1705266000000, "open": 2508.84, "high": 2526.58, "low": 2500.12, "close": 2523.62, "volume": 29.9588, "close_time": 1705269599999}, {"open_time": 1705269600000, "open": 2524.84, "high": 2530.0, "low": 2504.75, "close": 2511.73, "volume": 29.1292, "close_time": 1705273199999}, {"open_time": 1705273200000, "open": 2507.81, "high": 2509.33, "low": 2472.07, "close": 2476.31, "volume": 60.7239, "close_time": 1705276799999}, {"open_time": 1705276800000, "open": 2477.59, "high": 2498.01, "low": 2473.62, "close": 2488.22, "volume": 34.3488, "close_time": 1705280399999}, {"open_time": 1705280400000, "open": 2492.29, "high": 2510.0, "low": 2487.51, "close": 2507.69, "volume": 9.3639, "close_time": 1705283999999}, {"open_time": 1705284000000, "open": 2508.8, "high": 2508.81, "low": 2495.07, "close": 2502.97, "volume": 11.0241, "close_time": 1705287599999}, {"open_time": 1705287600000, "open": 2504.78, "high": 2513.82, "low": 2503.84, "close": 2503.84, "volume": 24.3177, "close_time": 1705291199999}, {"open_time": 1705291200000, "open": 2505.9, "high": 2511.51, "low": 2504.19, "close": 2510.41, "volume": 1.0984, "close_time": 1705294799999}, {"open_time": 1705294800000, "open": 2510.41, "high": 2516.01, "low": 2509.29, "close": 2516.01, "volume": 6.919, "close_time": 1705298399999}, {"open_time": 1705298400000, "open": 2516.71, "high": 2520.54, "low": 2513.06, "close": 2514.59, "volume": 29.6048, "close_time": 1705301999999}, {"open_time": 1705302000000, "open": 2516.21, "high": 2516.21, "low": 2505.79, "close": 2515.63, "volume": 4.61, "close_time": 1705305599999}, {"open_time": 1705305600000, "open": 2515.76, "high": 2519.19, "low": 2510.94, "close": 2516.04, "volume": 0.8178, "close_time": 1705309199999}, {"open_time": 1705309200000, "open": 2516.94, "high": 2533.47, "low": 2511.51, "close": 2528.84, "volume": 6.3731, "close_time": 1705312799999}, {"open_time": 1705312800000, "open": 2526.44, "high": 2540.28, "low": 2526.44, "close": 2539.34, "volume": 4.9031, "close_time": 1705316399999}, {"open_time": 1705316400000, "open": 2535.33, "high": 2542.42, "low": 2532.94, "close": 2540.73, "volume": 5.3416, "close_time": 1705319999999}, {"open_time": 1705320000000, "open": 2540.75, "high": 2547.63, "low": 2534.58, "close": 2539.08, "volume": 2.1298, "close_time": 1705323599999}, {"open_time": 1705323600000, "open": 2540.81, "high": 2548.58, "low": 2537.46, "close": 2539.23, "volume": 2.3703, "close_time": 1705327199999}, {"open_time": 1705327200000, "open": 2538.73, "high": 2539.36, "low": 2506.46, "close": 2508.94, "volume": 14.3927, "close_time": 1705330799999}, {"open_time": 1705330800000, "open": 2513.24, "high": 2522.79, "low": 2506.31, "close": 2516.58, "volume": 8.0406, "close_time": 1705334399999}, {"open_time": 1705334400000, "open": 2516.19, "high": 2527.03, "low": 2513.68, "close": 2527.03, "volume": 10.0226, "close_time": 1705337999999}, {"open_time": 1705338000000, "open": 2526.9, "high": 2537.27, "low": 2526.54, "close": 2534.36, "volume": 13.7718, "close_time": 1705341599999}, {"open_time": 1705341600000, "open": 2532.43, "high": 2552.45, "low": 2532.33, "close": 2538.28, "volume": 18.9329, "close_time": 1705345199999}, {"open_time": 1705345200000, "open": 2539.46, "high": 2547.07, "low": 2532.13, "close": 2536.57, "volume": 10.7728, "close_time": 1705348799999}, {"open_time": 1705348800000, "open": 2537.34, "high": 2539.52, "low": 2526.32, "close": 2531.0, "volume": 8.7547, "close_time": 1705352399999}, {"open_time": 1705352400000, "open": 2532.32, "high": 2532.32, "low": 2522.79, "close": 2527.0, "volume": 19.4008, "close_time": 1705355999999}, {"open_time": 1705356000000, "open": 2527.0, "high": 2527.02, "low": 2502.73, "close": 2514.88, "volume": 12.9372, "close_time": 1705359599999}, {"open_time": 1705359600000, "open": 2515.28, "high": 2522.64, "low": 2515.28, "close": 2518.0, "volume": 2.0182, "close_time": 1705363199999}, {"open_time": 1705363200000, "open": 2518.0, "high": 2518.0, "low": 2507.12, "close": 2511.97, "volume": 6.1955, "close_time": 1705366799999}, {"open_time": 1705366800000, "open": 2512.05, "high": 2522.19, "low": 2507.8, "close": 2515.75, "volume": 3.2748, "close_time": 1705370399999}, {"open_time": 1705370400000, "open": 2516.28, "high": 2528.39, "low": 2515.02, "close": 2522.0, "volume": 7.9845, "close_time": 1705373999999}, {"open_time": 1705374000000, "open": 2522.52, "high": 2538.11, "low": 2522.0, "close": 2535.68, "volume": 2.8321, "close_time": 1705377599999}, {"open_time": 1705377600000, "open": 2535.86, "high": 2539.47, "low": 2531.92, "close": 2532.59, "volume": 10.9462, "close_time": 1705381199999}, {"open_time": 1705381200000, "open": 2534.56, "high": 2542.53, "low": 2531.89, "close": 2537.59, "volume": 13.6286, "close_time": 1705384799999}, {"open_time": 1705384800000, "open": 2534.15, "high": 2539.25, "low": 2530.15, "close": 2534.68, "volume": 0.3474, "close_time": 1705388399999}, {"open_time": 1705388400000, "open": 2541.36, "high": 2541.36, "low": 2526.58, "close": 2532.33, "volume": 4.2243, "close_time": 1705391999999}, {"open_time": 1705392000000, "open": 2528.83, "high": 2544.38, "low": 2526.32, "close": 2542.52, "volume": 1.983, "close_time": 1705395599999}, {"open_time": 1705395600000, "open": 2544.38, "high": 2548.28, "low": 2540.94, "close": 2545.36, "volume": 3.1846, "close_time": 1705399199999}, {"open_time": 1705399200000, "open": 2542.66, "high": 2542.81, "low": 2534.15, "close": 2539.24, "volume": 4.8382, "close_time": 1705402799999}, {"open_time": 1705402800000, "open": 2535.27, "high": 2537.82, "low": 2527.81, "close": 2531.47, "volume": 2.9725, "close_time": 1705406399999}, {"open_time": 1705406400000, "open": 2531.7, "high": 2547.45, "low": 2531.7, "close": 2546.29, "volume": 3.0464, "close_time": 1705409999999}, {"open_time": 1705410000000, "open": 2546.55, "high": 2548.13, "low": 2525.2, "close": 2528.17, "volume": 35.1229, "close_time": 1705413599999}, {"open_time": 1705413600000, "open": 2525.63, "high": 2537.95, "low": 2499.87, "close": 2533.88, "volume": 73.0248, "close_time": 1705417199999}, {"open_time": 1705417200000, "open": 2533.03, "high": 2569.47, "low": 2525.89, "close": 2558.66, "volume": 26.7408, "close_time": 1705420799999}, {"open_time": 1705420800000, "open": 2558.52, "high": 2577.36, "low": 2550.3, "close": 2572.1, "volume": 30.6627, "close_time": 1705424399999}, {"open_time": 1705424400000, "open": 2576.65, "high": 2577.74, "low": 2562.93, "close": 2565.12, "volume": 16.66, "close_time": 1705427999999}, {"open_time": 1705428000000, "open": 2562.75, "high": 2569.33, "low": 2553.62, "close": 2557.99, "volume": 32.309, "close_time": 1705431599999}, {"open_time": 1705431600000, "open": 2560.26, "high": 2576.28, "low": 2558.7, "close": 2572.53, "volume": 3.299, "close_time": 1705435199999}, {"open_time": 1705435200000, "open": 2572.57, "high": 2585.55, "low": 2572.53, "close": 2585.55, "volume": 25.1427, "close_time": 1705438799999}, {"open_time": 1705438800000, "open": 2585.8, "high": 2607.08, "low": 2582.63, "close": 2604.99, "volume": 33.3071, "close_time": 1705442399999}, {"open_time": 1705442400000, "open": 2604.99, "high": 2607.75, "low": 2588.74, "close": 2588.8, "volume": 19.1607, "close_time": 1705445999999}, {"open_time": 1705446000000, "open": 2590.84, "high": 2598.46, "low": 2586.0, "close": 2586.17, "volume": 12.215, "close_time": 1705449599999}, {"open_time": 1705449600000, "open": 2587.74, "high": 2590.0, "low": 2580.13, "close": 2583.8, "volume": 35.9576, "close_time": 1705453199999}, {"open_time": 1705453200000, "open": 2587.95, "high": 2591.01, "low": 2577.44, "close": 2577.45, "volume": 26.1657, "close_time": 1705456799999}, {"open_time": 1705456800000, "open": 2580.48, "high": 2581.32, "low": 2573.52, "close": 2577.04, "volume": 9.4294, "close_time": 1705460399999}, {"open_time": 1705460400000, "open": 2577.04, "high": 2578.64, "low": 2571.09, "close": 2571.09, "volume": 25.0154, "close_time": 1705463999999}, {"open_time": 1705464000000, "open": 2573.37, "high": 2575.64, "low": 2563.09, "close": 2568.77, "volume": 14.3852, "close_time": 1705467599999}, {"open_time": 1705467600000, "open": 2566.79, "high": 2572.93, "low": 2562.15, "close": 2563.38, "volume": 2.6338, "close_time": 1705471199999}, {"open_time": 1705471200000, "open": 2570.2, "high": 2570.21, "low": 2562.07, "close": 2564.17, "volume": 9.1533, "close_time": 1705474799999}, {"open_time": 1705474800000, "open": 2563.65, "high": 2564.16, "low": 2553.25, "close": 2553.73, "volume": 12.1263, "close_time": 1705478399999}, {"open_time": 1705478400000, "open": 2553.12, "high": 2553.79, "low": 2541.25, "close": 2546.26, "volume": 21.6244, "close_time": 1705481999999}, {"open_time": 1705482000000, "open": 2548.55, "high": 2550.91, "low": 2543.88, "close": 2546.43, "volume": 3.2587, "close_time": 1705485599999}, {"open_time": 1705485600000, "open": 2546.57, "high": 2552.46, "low": 2541.5, "close": 2552.46, "volume": 5.2746, "close_time": 1705489199999}, {"open_time": 1705489200000, "open": 2548.65, "high": 2551.16, "low": 2543.96, "close": 2544.86, "volume": 3.0241, "close_time": 1705492799999}, {"open_time": 1705492800000, "open": 2543.46, "high": 2552.63, "low": 2535.18, "close": 2550.8, "volume": 7.8572, "close_time": 1705496399999}, {"open_time": 1705496400000, "open": 2552.92, "high": 2552.92, "low": 2543.96, "close": 2545.85, "volume": 2.8704, "close_time": 1705499999999}, {"open_time": 1705500000000, "open": 2541.75, "high": 2574.41, "low": 2540.0, "close": 2553.0, "volume": 31.5959, "close_time": 1705503599999}, {"open_time": 1705503600000, "open": 2553.0, "high": 2564.65, "low": 2538.87, "close": 2542.62, "volume": 27.8577, "close_time": 1705507199999}, {"open_time": 1705507200000, "open": 2542.59, "high": 2567.33, "low": 2530.28, "close": 2532.87, "volume": 83.3329, "close_time": 1705510799999}, {"open_time": 1705510800000, "open": 2530.32, "high": 2536.48, "low": 2529.87, "close": 2529.88, "volume": 9.3366, "close_time": 1705514399999}, {"open_time": 1705514400000, "open": 2529.35, "high": 2535.31, "low": 2523.43, "close": 2533.8, "volume": 27.7579, "close_time": 1705517999999}, {"open_time": 1705518000000, "open": 2533.67, "high": 2540.2, "low": 2530.45, "close": 2535.97, "volume": 24.9242, "close_time": 1705521599999}, {"open_time": 1705521600000, "open": 2535.46, "high": 2543.9, "low": 2531.35, "close": 2539.29, "volume": 23.8901, "close_time": 1705525199999}, {"open_time": 1705525200000, "open": 2538.78, "high": 2545.47, "low": 2525.89, "close": 2529.45, "volume": 10.2264, "close_time": 1705528799999}, {"open_time": 1705528800000, "open": 2529.02, "high": 2533.74, "low": 2510.0, "close": 2527.11, "volume": 42.0105, "close_time": 1705532399999}, {"open_time": 1705532400000, "open": 2527.14, "high": 2531.35, "low": 2522.31, "close": 2529.9, "volume": 19.4701, "close_time": 1705535999999}, {"open_time": 1705536000000, "open": 2531.88, "high": 2533.01, "low": 2523.48, "close": 2528.16, "volume": 26.3681, "close_time": 1705539599999}, {"open_time": 1705539600000, "open": 2529.14, "high": 2530.73, "low": 2511.14, "close": 2522.55, "volume": 2.861, "close_time": 1705543199999}, {"open_time": 1705543200000, "open": 2521.54, "high": 2531.35, "low": 2521.54, "close": 2529.02, "volume": 62.7268, "close_time": 1705546799999}, {"open_time": 1705546800000, "open": 2528.96, "high": 2530.35, "low": 2524.23, "close": 2529.78, "volume": 2.4355, "close_time": 1705550399999}, {"open_time": 1705550400000, "open": 2530.02, "high": 2538.72, "low": 2528.42, "close": 2529.64, "volume": 16.6761, "close_time": 1705553999999}, {"open_time": 1705554000000, "open": 2528.69, "high": 2530.83, "low": 2525.26, "close": 2529.98, "volume": 6.9641, "close_time": 1705557599999}, {"open_time": 1705557600000, "open": 2529.98, "high": 2534.66, "low": 2527.91, "close": 2532.73, "volume": 1.7306, "close_time": 1705561199999}, {"open_time": 1705561200000, "open": 2534.05, "high": 2539.01, "low": 2533.61, "close": 2538.54, "volume": 22.5602, "close_time": 1705564799999}, {"open_time": 1705564800000, "open": 2538.48, "high": 2541.74, "low": 2536.06, "close": 2536.8, "volume": 2.6106, "close_time": 1705568399999}, {"open_time": 1705568400000, "open": 2537.41, "high": 2548.43, "low": 2537.41, "close": 2540.0, "volume": 9.9979, "close_time": 1705571999999}, {"open_time": 1705572000000, "open": 2540.01, "high": 2540.01, "low": 2515.83, "close": 2520.85, "volume": 3.8425, "close_time": 1705575599999}, {"open_time": 1705575600000, "open": 2517.07, "high": 2524.37, "low": 2515.83, "close": 2520.01, "volume": 0.479, "close_time": 1705579199999}, {"open_time": 1705579200000, "open": 2521.77, "high": 2521.77, "low": 2505.85, "close": 2511.99, "volume": 16.6198, "close_time": 1705582799999}, {"open_time": 1705582800000, "open": 2511.07, "high": 2521.86, "low": 2504.22, "close": 2516.87, "volume": 11.6201, "close_time": 1705586399999}, {"open_time": 1705586400000, "open": 2514.05, "high": 2533.47, "low": 2514.05, "close": 2531.69, "volume": 7.6689, "close_time": 1705589999999}, {"open_time": 1705590000000, "open": 2533.78, "high": 2534.17, "low": 2525.2, "close": 2526.09, "volume": 1.9596, "close_time": 1705593599999}, {"open_time": 1705593600000, "open": 2526.53, "high": 2526.53, "low": 2480.01, "close": 2486.52, "volume": 71.4734, "close_time": 1705597199999}, {"open_time": 1705597200000, "open": 2484.76, "high": 2498.01, "low": 2468.88, "close": 2482.09, "volume": 43.684, "close_time": 1705600799999}, {"open_time": 1705600800000, "open": 2482.09, "high": 2485.39, "low": 2460.0, "close": 2464.52, "volume": 34.8555, "close_time": 1705604399999}, {"open_time": 1705604400000, "open": 2464.33, "high": 2474.75, "low": 2450.0, "close": 2450.05, "volume": 56.604, "close_time": 1705607999999}, {"open_time": 1705608000000, "open": 2450.05, "high": 2467.62, "low": 2440.0, "close": 2452.0, "volume": 54.2208, "close_time": 1705611599999}, {"open_time": 1705611600000, "open": 2450.22, "high": 2465.24, "low": 2446.14, "close": 2460.89, "volume": 39.0157, "close_time": 1705615199999}, {"open_time": 1705615200000, "open": 2458.42, "high": 2472.16, "low": 2455.9, "close": 2470.81, "volume": 34.7507, "close_time": 1705618799999}, {"open_time": 1705618800000, "open": 2472.86, "high": 2473.74, "low": 2468.77, "close": 2470.59, "volume": 9.5377, "close_time": 1705622399999}, {"open_time": 1705622400000, "open": 2470.59, "high": 2474.23, "low": 2468.77, "close": 2471.36, "volume": 27.3465, "close_time": 1705625999999}, {"open_time": 1705626000000, "open": 2468.78, "high": 2473.17, "low": 2468.77, "close": 2468.77, "volume": 28.9568, "close_time": 1705629599999}, {"open_time": 1705629600000, "open": 2468.77, "high": 2471.47, "low": 2461.33, "close": 2461.88, "volume": 35.0903, "close_time": 1705633199999}, {"open_time": 1705633200000, "open": 2461.33, "high": 2462.61, "low": 2446.13, "close": 2460.11, "volume": 9.9041, "close_time": 1705636799999}, {"open_time": 1705636800000, "open": 2463.04, "high": 2468.77, "low": 2458.12, "close": 2463.45, "volume": 4.5904, "close_time": 1705640399999}, {"open_time": 1705640400000, "open": 2466.29, "high": 2471.14, "low": 2462.45, "close": 2468.33, "volume": 6.8142, "close_time": 1705643999999}, {"open_time": 1705644000000, "open": 2468.33, "high": 2475.39, "low": 2463.91, "close": 2475.39, "volume": 2.4621, "close_time": 1705647599999}, {"open_time": 1705647600000, "open": 2473.52, "high": 2475.68, "low": 2466.78, "close": 2466.78, "volume": 5.4569, "close_time": 1705651199999}, {"open_time": 1705651200000, "open": 2469.69, "high": 2477.06, "low": 2463.67, "close": 2477.06, "volume": 1.5819, "close_time": 1705654799999}, {"open_time": 1705654800000, "open": 2475.3, "high": 2483.19, "low": 2475.3, "close": 2482.54, "volume": 0.634, "close_time": 1705658399999}, {"open_time": 1705658400000, "open": 2482.07, "high": 2494.74, "low": 2482.07, "close": 2491.39, "volume": 12.777, "close_time": 1705661999999}, {"open_time": 1705662000000, "open": 2487.35, "high": 2494.5, "low": 2485.19, "close": 2491.31, "volume": 1.2551, "close_time": 1705665599999}, {"open_time": 1705665600000, "open": 2488.57, "high": 2491.01, "low": 2482.86, "close": 2486.48, "volume": 6.9865, "close_time": 1705669199999}, {"open_time": 1705669200000, "open": 2487.44, "high": 2496.79, "low": 2483.22, "close": 2494.54, "volume": 4.7948, "close_time": 1705672799999}, {"open_time": 1705672800000, "open": 2497.25, "high": 2502.8, "low": 2475.81, "close": 2476.62, "volume": 47.0308, "close_time": 1705676399999}, {"open_time": 1705676400000, "open": 2480.43, "high": 2481.64, "low": 2464.12, "close": 2464.12, "volume": 12.6119, "close_time": 1705679999999}, {"open_time": 1705680000000, "open": 2463.79, "high": 2470.09, "low": 2425.54, "close": 2430.22, "volume": 31.7224, "close_time": 1705683599999}, {"open_time": 1705683600000, "open": 2432.64, "high": 2471.25, "low": 2430.22, "close": 2471.25, "volume": 102.3222, "close_time": 1705687199999}, {"open_time": 1705687200000, "open": 2471.74, "high": 2504.01, "low": 2463.92, "close": 2502.8, "volume": 35.8546, "close_time": 1705690799999}, {"open_time": 1705690800000, "open": 2498.49, "high": 2502.46, "low": 2487.92, "close": 2497.15, "volume": 13.8353, "close_time": 1705694399999}, {"open_time": 1705694400000, "open": 2500.24, "high": 2508.97, "low": 2486.84, "close": 2487.3, "volume": 30.3742, "close_time": 1705697999999}, {"open_time": 1705698000000, "open": 2487.01, "high": 2498.43, "low": 2486.31, "close": 2490.72, "volume": 16.9099, "close_time": 1705701599999}, {"open_time": 1705701600000, "open": 2491.22, "high": 2521.85, "low": 2488.5, "close": 2501.15, "volume": 24.3873, "close_time": 1705705199999}, {"open_time": 1705705200000, "open": 2501.18, "high": 2505.37, "low": 2496.53, "close": 2500.0, "volume": 17.8602, "close_time": 1705708799999}, {"open_time": 1705708800000, "open": 2497.9, "high": 2500.0, "low": 2487.85, "close": 2487.96, "volume": 52.7472, "close_time": 1705712399999}, {"open_time": 1705712400000, "open": 2495.5, "high": 2504.01, "low": 2490.3, "close": 2496.87, "volume": 41.1125, "close_time": 1705715999999}, {"open_time": 1705716000000, "open": 2493.95, "high": 2493.95, "low": 2487.05, "close": 2491.96, "volume": 17.6662, "close_time": 1705719599999}, {"open_time": 1705719600000, "open": 2490.82, "high": 2493.47, "low": 2479.55, "close": 2481.0, "volume": 13.0464, "close_time": 1705723199999}, {"open_time": 1705723200000, "open": 2483.99, "high": 2488.4, "low": 2481.69, "close": 2485.93, "volume": 4.0317, "close_time": 1705726799999}, {"open_time": 1705726800000, "open": 2485.93, "high": 2487.48, "low": 2479.36, "close": 2479.97, "volume": 19.9146, "close_time": 1705730399999}, {"open_time": 1705730400000, "open": 2481.3, "high": 2485.0, "low": 2479.8, "close": 2482.54, "volume": 15.7667, "close_time": 1705733999999}, {"open_time": 1705734000000, "open": 2484.24, "high": 2489.07, "low": 2481.02, "close": 2482.79, "volume": 8.1989, "close_time": 1705737599999}, {"open_time": 1705737600000, "open": 2479.33, "high": 2484.0, "low": 2476.72, "close": 2478.08, "volume": 2.6179, "close_time": 1705741199999}, {"open_time": 1705741200000, "open": 2480.3, "high": 2480.7, "low": 2466.91, "close": 2468.0, "volume": 2.8144, "close_time": 1705744799999}, {"open_time": 1705744800000, "open": 2468.0, "high": 2476.61, "low": 2468.0, "close": 2475.44, "volume": 1.6242, "close_time": 1705748399999}, {"open_time": 1705748400000, "open": 2474.1, "high": 2476.09, "low": 2470.1, "close": 2470.1, "volume": 0.1041, "close_time": 1705751999999}, {"open_time": 1705752000000, "open": 2472.36, "high": 2480.79, "low": 2469.78, "close": 2476.44, "volume": 3.6653, "close_time": 1705755599999}, {"open_time": 1705755600000, "open": 2471.53, "high": 2476.93, "low": 2471.37, "close": 2472.79, "volume": 0.8128, "close_time": 1705759199999}, {"open_time": 1705759200000, "open": 2475.67, "high": 2476.65, "low": 2465.0, "close": 2472.25, "volume": 2.4769, "close_time": 1705762799999}, {"open_time": 1705762800000, "open": 2469.62, "high": 2476.38, "low": 2462.34, "close": 2467.87, "volume": 3.1814, "close_time": 1705766399999}, {"open_time": 1705766400000, "open": 2465.75, "high": 2472.45, "low": 2461.16, "close": 2461.16, "volume": 4.2871, "close_time": 1705769999999}, {"open_time": 1705770000000, "open": 2461.4, "high": 2468.41, "low": 2461.18, "close": 2467.1, "volume": 4.8356, "close_time": 1705773599999}, {"open_time": 1705773600000, "open": 2467.1, "high": 2467.1, "low": 2457.22, "close": 2461.13, "volume": 6.7749, "close_time": 1705777199999}, {"open_time": 1705777200000, "open": 2462.88, "high": 2466.6, "low": 2461.19, "close": 2462.87, "volume": 3.219, "close_time": 1705780799999}, {"open_time": 1705780800000, "open": 2464.22, "high": 2473.65, "low": 2464.22, "close": 2469.64, "volume": 15.5773, "close_time": 1705784399999}, {"open_time": 1705784400000, "open": 2471.1, "high": 2474.29, "low": 2469.32, "close": 2469.7, "volume": 6.0212, "close_time": 1705787999999}, {"open_time": 1705788000000, "open": 2468.98, "high": 2476.37, "low": 2468.0, "close": 2473.83, "volume": 11.3558, "close_time": 1705791599999}, {"open_time": 1705791600000, "open": 2476.19, "high": 2476.19, "low": 2470.6, "close": 2471.0, "volume": 3.4087, "close_time": 1705795199999}, {"open_time": 1705795200000, "open": 2472.82, "high": 2473.11, "low": 2466.84, "close": 2466.84, "volume": 13.0275, "close_time": 1705798799999}, {"open_time": 1705798800000, "open": 2465.76, "high": 2473.77, "low": 2465.76, "close": 2471.44, "volume": 1.1871, "close_time": 1705802399999}, {"open_time": 1705802400000, "open": 2469.47, "high": 2476.92, "low": 2469.44, "close": 2476.92, "volume": 7.5483, "close_time": 1705805999999}, {"open_time": 1705806000000, "open": 2477.66, "high": 2481.0, "low": 2473.94, "close": 2475.43, "volume": 17.0431, "close_time": 1705809599999}, {"open_time": 1705809600000, "open": 2475.17, "high": 2475.34, "low": 2472.58, "close": 2475.02, "volume": 2.7733, "close_time": 1705813199999}, {"open_time": 1705813200000, "open": 2475.5, "high": 2475.5, "low": 2472.58, "close": 2472.58, "volume": 0.4733, "close_time": 1705816799999}, {"open_time": 1705816800000, "open": 2473.97, "high": 2474.58, "low": 2469.01, "close": 2470.57, "volume": 0.221, "close_time": 1705820399999}, {"open_time": 1705820400000, "open": 2469.01, "high": 2475.69, "low": 2467.49, "close": 2475.69, "volume": 0.2564, "close_time": 1705823999999}, {"open_time": 1705824000000, "open": 2476.0, "high": 2478.08, "low": 2473.88, "close": 2476.68, "volume": 0.6008, "close_time": 1705827599999}, {"open_time": 1705827600000, "open": 2474.85, "high": 2477.3, "low": 2474.69, "close": 2477.3, "volume": 0.105, "close_time": 1705831199999}, {"open_time": 1705831200000, "open": 2478.2, "high": 2482.14, "low": 2477.46, "close": 2482.14, "volume": 2.0311, "close_time": 1705834799999}, {"open_time": 1705834800000, "open": 2478.47, "high": 2480.85, "low": 2473.92, "close": 2474.95, "volume": 0.5287, "close_time": 1705838399999}, {"open_time": 1705838400000, "open": 2475.48, "high": 2475.64, "low": 2472.82, "close": 2473.66, "volume": 0.7003, "close_time": 1705841999999}, {"open_time": 1705842000000, "open": 2473.0, "high": 2479.8, "low": 2472.69, "close": 2477.82, "volume": 2.0006, "close_time": 1705845599999}, {"open_time": 1705845600000, "open": 2480.06, "high": 2481.42, "low": 2476.75, "close": 2481.05, "volume": 4.8683, "close_time": 1705849199999}, {"open_time": 1705849200000, "open": 2479.57, "high": 2481.62, "low": 2465.75, "close": 2471.12, "volume": 16.7732, "close_time": 1705852799999}, {"open_time": 1705852800000, "open": 2467.45, "high": 2473.72, "low": 2464.53, "close": 2470.24, "volume": 5.691, "close_time": 1705856399999}, {"open_time": 1705856400000, "open": 2472.38, "high": 2476.61, "low": 2472.28, "close": 2476.4, "volume": 3.5077, "close_time": 1705859999999}, {"open_time": 1705860000000, "open": 2475.84, "high": 2480.18, "low": 2472.65, "close": 2474.89, "volume": 4.0243, "close_time": 1705863599999}, {"open_time": 1705863600000, "open": 2473.22, "high": 2475.58, "low": 2470.27, "close": 2473.35, "volume": 8.7713, "close_time": 1705867199999}, {"open_time": 1705867200000, "open": 2473.37, "high": 2476.17, "low": 2467.49, "close": 2468.88, "volume": 1.0394, "close_time": 1705870799999}, {"open_time": 1705870800000, "open": 2467.49, "high": 2474.55, "low": 2465.9, "close": 2474.16, "volume": 0.3294, "close_time": 1705874399999}, {"open_time": 1705874400000, "open": 2472.81, "high": 2474.27, "low": 2461.33, "close": 2463.1, "volume": 8.4071, "close_time": 1705877999999}, {"open_time": 1705878000000, "open": 2463.06, "high": 2464.62, "low": 2454.0, "close": 2460.54, "volume": 7.4485, "close_time": 1705881599999}, {"open_time": 1705881600000, "open": 2457.42, "high": 2464.43, "low": 2453.4, "close": 2461.35, "volume": 2.0506, "close_time": 1705885199999}, {"open_time": 1705885200000, "open": 2460.55, "high": 2466.15, "low": 2442.03, "close": 2443.55, "volume": 53.7696, "close_time": 1705888799999}, {"open_time": 1705888800000, "open": 2442.03, "high": 2446.59, "low": 2435.24, "close": 2438.11, "volume": 22.1229, "close_time": 1705892399999}, {"open_time": 1705892400000, "open": 2436.39, "high": 2440.88, "low": 2430.5, "close": 2436.45, "volume": 10.8642, "close_time": 1705895999999}, {"open_time": 1705896000000, "open": 2436.9, "high": 2438.61, "low": 2419.32, "close": 2421.67, "volume": 66.1439, "close_time": 1705899599999}, {"open_time": 1705899600000, "open": 2420.46, "high": 2431.75, "low": 2411.02, "close": 2426.85, "volume": 17.8475, "close_time": 1705903199999}, {"open_time": 1705903200000, "open": 2431.42, "high": 2437.17, "low": 2422.96, "close": 2435.03, "volume": 2.5701, "close_time": 1705906799999}, {"open_time": 1705906800000, "open": 2431.99, "high": 2434.99, "low": 2421.05, "close": 2424.46, "volume": 3.1368, "close_time": 1705910399999}, {"open_time": 1705910400000, "open": 2421.51, "high": 2424.04, "low": 2400.87, "close": 2410.0, "volume": 24.9709, "close_time": 1705913999999}, {"open_time": 1705914000000, "open": 2413.33, "high": 2417.95, "low": 2386.54, "close": 2394.69, "volume": 41.4642, "close_time": 1705917599999}, {"open_time": 1705917600000, "open": 2394.41, "high": 2395.4, "low": 2372.15, "close": 2384.05, "volume": 17.5529, "close_time": 1705921199999}, {"open_time": 1705921200000, "open": 2381.76, "high": 2393.22, "low": 2381.01, "close": 2385.25, "volume": 6.925, "close_time": 1705924799999}, {"open_time": 1705924800000, "open": 2384.83, "high": 2386.72, "low": 2369.89, "close": 2379.62, "volume": 29.5636, "close_time": 1705928399999}, {"open_time": 1705928400000, "open": 2379.61, "high": 2404.6, "low": 2379.6, "close": 2389.7, "volume": 16.248, "close_time": 1705931999999}, {"open_time": 1705932000000, "open": 2391.89, "high": 2391.89, "low": 2359.09, "close": 2370.94, "volume": 33.297, "close_time": 1705935599999}, {"open_time": 1705935600000, "open": 2374.11, "high": 2384.05, "low": 2355.0, "close": 2380.03, "volume": 23.6421, "close_time": 1705939199999}, {"open_time": 1705939200000, "open": 2383.47, "high": 2384.88, "low": 2364.69, "close": 2371.34, "volume": 9.6017, "close_time": 1705942799999}, {"open_time": 1705942800000, "open": 2367.73, "high": 2383.52, "low": 2363.11, "close": 2380.17, "volume": 6.8423, "close_time": 1705946399999}, {"open_time": 1705946400000, "open": 2379.48, "high": 2381.62, "low": 2361.78, "close": 2374.13, "volume": 12.5653, "close_time": 1705949999999}, {"open_time": 1705950000000, "open": 2370.94, "high": 2379.05, "low": 2311.71, "close": 2322.96, "volume": 75.5405, "close_time": 1705953599999}, {"open_time": 1705953600000, "open": 2318.33, "high": 2350.83, "low": 2318.33, "close": 2340.95, "volume": 12.0866, "close_time": 1705957199999}, {"open_time": 1705957200000, "open": 2340.51, "high": 2341.05, "low": 2325.84, "close": 2329.5, "volume": 16.8784, "close_time": 1705960799999}, {"open_time": 1705960800000, "open": 2329.5, "high": 2339.18, "low": 2308.96, "close": 2324.52, "volume": 51.1465, "close_time": 1705964399999}, {"open_time": 1705964400000, "open": 2324.0, "high": 2325.84, "low": 2309.7, "close": 2314.61, "volume": 27.6202, "close_time": 1705967999999}, {"open_time": 1705968000000, "open": 2314.59, "high": 2328.95, "low": 2314.59, "close": 2324.85, "volume": 16.0969, "close_time": 1705971599999}, {"open_time": 1705971600000, "open": 2324.23, "high": 2335.82, "low": 2324.23, "close": 2334.98, "volume": 7.9173, "close_time": 1705975199999}, {"open_time": 1705975200000, "open": 2332.62, "high": 2339.96, "low": 2329.96, "close": 2338.73, "volume": 4.7385, "close_time": 1705978799999}, {"open_time": 1705978800000, "open": 2338.86, "high": 2342.86, "low": 2338.48, "close": 2338.73, "volume": 4.6301, "close_time": 1705982399999}, {"open_time": 1705982400000, "open": 2343.1, "high": 2350.82, "low": 2342.88, "close": 2346.51, "volume": 1.5107, "close_time": 1705985999999}, {"open_time": 1705986000000, "open": 2344.82, "high": 2349.8, "low": 2344.26, "close": 2346.98, "volume": 7.8477, "close_time": 1705989599999}, {"open_time": 1705989600000, "open": 2351.07, "high": 2351.07, "low": 2344.48, "close": 2347.48, "volume": 11.7445, "close_time": 1705993199999}, {"open_time": 1705993200000, "open": 2345.16, "high": 2345.71, "low": 2317.63, "close": 2321.09, "volume": 5.5566, "close_time": 1705996799999}, {"open_time": 1705996800000, "open": 2324.51, "high": 2327.95, "low": 2287.22, "close": 2290.8, "volume": 48.7361, "close_time": 1706000399999}, {"open_time": 1706000400000, "open": 2293.47, "high": 2296.53, "low": 2225.66, "close": 2225.66, "volume": 64.8617, "close_time": 1706003999999}, {"open_time": 1706004000000, "open": 2225.09, "high": 2241.1, "low": 2223.68, "close": 2224.89, "volume": 17.0856, "close_time": 1706007599999}, {"open_time": 1706007600000, "open": 2223.22, "high": 2233.64, "low": 2205.56, "close": 2216.71, "volume": 21.3344, "close_time": 1706011199999}, {"open_time": 1706011200000, "open": 2219.34, "high": 2226.68, "low": 2201.72, "close": 2226.61, "volume": 68.4205, "close_time": 1706014799999}, {"open_time": 1706014800000, "open": 2220.69, "high": 2221.17, "low": 2200.95, "close": 2200.95, "volume": 20.4694, "close_time": 1706018399999}, {"open_time": 1706018400000, "open": 2200.39, "high": 2201.08, "low": 2176.73, "close": 2193.77, "volume": 55.1333, "close_time": 1706021999999}, {"open_time": 1706022000000, "open": 2197.37, "high": 2233.16, "low": 2195.81, "close": 2222.56, "volume": 22.2163, "close_time": 1706025599999}, {"open_time": 1706025600000, "open": 2225.3, "high": 2225.3, "low": 2198.19, "close": 2217.33, "volume": 49.4938, "close_time": 1706029199999}, {"open_time": 1706029200000, "open": 2218.63, "high": 2232.29, "low": 2207.57, "close": 2211.65, "volume": 31.4951, "close_time": 1706032799999}, {"open_time": 1706032800000, "open": 2207.64, "high": 2224.99, "low": 2197.96, "close": 2197.96, "volume": 24.3597, "close_time": 1706036399999}, {"open_time": 1706036400000, "open": 2200.79, "high": 2200.79, "low": 2183.27, "close": 2189.94, "volume": 30.0769, "close_time": 1706039999999}, {"open_time": 1706040000000, "open": 2188.29, "high": 2202.51, "low": 2185.02, "close": 2198.2, "volume": 4.9374, "close_time": 1706043599999}, {"open_time": 1706043600000, "open": 2201.72, "high": 2206.12, "low": 2191.26, "close": 2205.87, "volume": 10.2275, "close_time": 1706047199999}, {"open_time": 1706047200000, "open": 2203.66, "high": 2230.22, "low": 2203.66, "close": 2225.7, "volume": 8.455, "close_time": 1706050799999}, {"open_time": 1706050800000, "open": 2227.62, "high": 2247.24, "low": 2227.54, "close": 2241.61, "volume": 8.2126, "close_time": 1706054399999}, {"open_time": 1706054400000, "open": 2242.61, "high": 2260.61, "low": 2234.92, "close": 2251.3, "volume": 21.9588, "close_time": 1706057999999}, {"open_time": 1706058000000, "open": 2251.07, "high": 2251.07, "low": 2228.42, "close": 2229.81, "volume": 25.3407, "close_time": 1706061599999}, {"open_time": 1706061600000, "open": 2229.81, "high": 2234.9, "low": 2225.44, "close": 2227.89, "volume": 14.2806, "close_time": 1706065199999}, {"open_time": 1706065200000, "open": 2229.62, "high": 2229.62, "low": 2212.58, "close": 2215.93, "volume": 6.142, "close_time": 1706068799999}, {"open_time": 1706068800000, "open": 2215.89, "high": 2223.19, "low": 2215.24, "close": 2219.02, "volume": 9.0086, "close_time": 1706072399999}, {"open_time": 1706072400000, "open": 2218.01, "high": 2231.24, "low": 2218.01, "close": 2227.42, "volume": 2.4022, "close_time": 1706075999999}, {"open_time": 1706076000000, "open": 2228.98, "high": 2236.4, "low": 2221.93, "close": 2235.98, "volume": 3.795, "close_time": 1706079599999}, {"open_time": 1706079600000, "open": 2230.47, "high": 2249.32, "low": 2230.47, "close": 2238.14, "volume": 9.6828, "close_time": 1706083199999}, {"open_time": 1706083200000, "open": 2242.59, "high": 2243.41, "low": 2233.16, "close": 2243.41, "volume": 1.2997, "close_time": 1706086799999}, {"open_time": 1706086800000, "open": 2243.41, "high": 2246.48, "low": 2240.88, "close": 2242.93, "volume": 3.1937, "close_time": 1706090399999}, {"open_time": 1706090400000, "open": 2242.07, "high": 2264.89, "low": 2242.05, "close": 2256.95, "volume": 6.8231, "close_time": 1706093999999}, {"open_time": 1706094000000, "open": 2257.28, "high": 2257.28, "low": 2244.97, "close": 2248.51, "volume": 48.6737, "close_time": 1706097599999}, {"open_time": 1706097600000, "open": 2248.3, "high": 2253.21, "low": 2237.82, "close": 2238.43, "volume": 38.9613, "close_time": 1706101199999}, {"open_time": 1706101200000, "open": 2241.98, "high": 2243.51, "low": 2227.5, "close": 2234.2, "volume": 8.3278, "close_time": 1706104799999}, {"open_time": 1706104800000, "open": 2229.69, "high": 2245.9, "low": 2224.0, "close": 2234.1, "volume": 16.3944, "close_time": 1706108399999}, {"open_time": 1706108400000, "open": 2230.49, "high": 2241.42, "low": 2230.06, "close": 2239.58, "volume": 15.1763, "close_time": 1706111999999}, {"open_time": 1706112000000, "open": 2238.01, "high": 2244.99, "low": 2229.43, "close": 2244.99, "volume": 11.3475, "close_time": 1706115599999}, {"open_time": 1706115600000, "open": 2244.99, "high": 2245.0, "low": 2235.58, "close": 2238.6, "volume": 5.6118, "close_time": 1706119199999}, {"open_time": 1706119200000, "open": 2238.49, "high": 2238.49, "low": 2209.73, "close": 2219.81, "volume": 21.8631, "close_time": 1706122799999}, {"open_time": 1706122800000, "open": 2216.98, "high": 2223.1, "low": 2209.19, "close": 2216.48, "volume": 1.4296, "close_time": 1706126399999}, {"open_time": 1706126400000, "open": 2212.03, "high": 2225.43, "low": 2200.95, "close": 2206.82, "volume": 6.6413, "close_time": 1706129999999}, {"open_time": 1706130000000, "open": 2201.07, "high": 2216.86, "low": 2201.07, "close": 2216.86, "volume": 7.5305, "close_time": 1706133599999}, {"open_time": 1706133600000, "open": 2216.86, "high": 2223.59, "low": 2212.64, "close": 2216.94, "volume": 4.5909, "close_time": 1706137199999}, {"open_time": 1706137200000, "open": 2221.53, "high": 2239.31, "low": 2221.53, "close": 2237.1, "volume": 4.6371, "close_time": 1706140799999}, {"open_time": 1706140800000, "open": 2236.05, "high": 2239.61, "low": 2229.62, "close": 2235.62, "volume": 51.0132, "close_time": 1706144399999}, {"open_time": 1706144400000, "open": 2230.85, "high": 2232.97, "low": 2210.36, "close": 2215.94, "volume": 9.0335, "close_time": 1706147999999}, {"open_time": 1706148000000, "open": 2213.03, "high": 2219.46, "low": 2207.51, "close": 2208.19, "volume": 10.1578, "close_time": 1706151599999}, {"open_time": 1706151600000, "open": 2210.83, "high": 2220.0, "low": 2210.83, "close": 2218.22, "volume": 4.3824, "close_time": 1706155199999}, {"open_time": 1706155200000, "open": 2217.67, "high": 2218.83, "low": 2209.64, "close": 2212.76, "volume": 6.0949, "close_time": 1706158799999}, {"open_time": 1706158800000, "open": 2214.26, "high": 2214.26, "low": 2204.06, "close": 2210.47, "volume": 0.8746, "close_time": 1706162399999}, {"open_time": 1706162400000, "open": 2211.95, "high": 2225.23, "low": 2211.95, "close": 2224.46, "volume": 5.0011, "close_time": 1706165999999}, {"open_time": 1706166000000, "open": 2221.32, "high": 2227.3, "low": 2221.12, "close": 2226.45, "volume": 1.6966, "close_time": 1706169599999}, {"open_time": 1706169600000, "open": 2226.67, "high": 2232.35, "low": 2221.31, "close": 2225.15, "volume": 0.9722, "close_time": 1706173199999}, {"open_time": 1706173200000, "open": 2228.12, "high": 2229.79, "low": 2221.58, "close": 2222.28, "volume": 0.4408, "close_time": 1706176799999}, {"open_time": 1706176800000, "open": 2220.35, "high": 2239.31, "low": 2219.22, "close": 2237.71, "volume": 3.1996, "close_time": 1706180399999}, {"open_time": 1706180400000, "open": 2237.56, "high": 2243.16, "low": 2230.96, "close": 2231.59, "volume": 1.0837, "close_time": 1706183999999}, {"open_time": 1706184000000, "open": 2233.05, "high": 2234.72, "low": 2206.38, "close": 2212.33, "volume": 8.4271, "close_time": 1706187599999}, {"open_time": 1706187600000, "open": 2207.74, "high": 2211.12, "low": 2200.0, "close": 2208.64, "volume": 18.5081, "close_time": 1706191199999}, {"open_time": 1706191200000, "open": 2205.72, "high": 2215.13, "low": 2203.76, "close": 2209.97, "volume": 3.9417, "close_time": 1706194799999}, {"open_time": 1706194800000, "open": 2213.24, "high": 2214.94, "low": 2185.51, "close": 2196.35, "volume": 44.1746, "close_time": 1706198399999}, {"open_time": 1706198400000, "open": 2191.41, "high": 2199.17, "low": 2187.97, "close": 2190.39, "volume": 5.0505, "close_time": 1706201999999}, {"open_time": 1706202000000, "open": 2191.59, "high": 2203.78, "low": 2175.0, "close": 2202.53, "volume": 19.3598, "close_time": 1706205599999}, {"open_time": 1706205600000, "open": 2204.02, "high": 2223.11, "low": 2203.03, "close": 2211.09, "volume": 7.0147, "close_time": 1706209199999}, {"open_time": 1706209200000, "open": 2212.85, "high": 2225.55, "low": 2207.67, "close": 2221.25, "volume": 15.147, "close_time": 1706212799999}, {"open_time": 1706212800000, "open": 2221.64, "high": 2228.36, "low": 2216.43, "close": 2224.92, "volume": 31.312, "close_time": 1706216399999}, {"open_time": 1706216400000, "open": 2227.64, "high": 2231.12, "low": 2220.53, "close": 2222.65, "volume": 2.3358, "close_time": 1706219999999}, {"open_time": 1706220000000, "open": 2220.34, "high": 2222.09, "low": 2215.63, "close": 2221.95, "volume": 12.7954, "close_time": 1706223599999}, {"open_time": 1706223600000, "open": 2224.92, "high": 2226.45, "low": 2217.94, "close": 2221.0, "volume": 18.6338, "close_time": 1706227199999}, {"open_time": 1706227200000, "open": 2219.85, "high": 2219.85, "low": 2212.49, "close": 2217.15, "volume": 13.5153, "close_time": 1706230799999}, {"open_time": 1706230800000, "open": 2215.81, "high": 2225.9, "low": 2212.52, "close": 2223.58, "volume": 16.339, "close_time": 1706234399999}, {"open_time": 1706234400000, "open": 2226.77, "high": 2236.96, "low": 2225.54, "close": 2231.39, "volume": 15.4414, "close_time": 1706237999999}, {"open_time": 1706238000000, "open": 2229.27, "high": 2233.11, "low": 2224.92, "close": 2225.73, "volume": 2.9272, "close_time": 1706241599999}, {"open_time": 1706241600000, "open": 2229.51, "high": 2229.51, "low": 2223.91, "close": 2224.52, "volume": 4.1793, "close_time": 1706245199999}, {"open_time": 1706245200000, "open": 2225.11, "high": 2228.29, "low": 2219.99, "close": 2225.09, "volume": 0.674, "close_time": 1706248799999}, {"open_time": 1706248800000, "open": 2225.56, "high": 2225.73, "low": 2213.58, "close": 2213.58, "volume": 2.4996, "close_time": 1706252399999}, {"open_time": 1706252400000, "open": 2212.72, "high": 2214.64, "low": 2198.81, "close": 2198.81, "volume": 2.4045, "close_time": 1706255999999}, {"open_time": 1706256000000, "open": 2198.5, "high": 2215.79, "low": 2198.5, "close": 2212.17, "volume": 0.7109, "close_time": 1706259599999}, {"open_time": 1706259600000, "open": 2212.94, "high": 2224.73, "low": 2208.32, "close": 2209.75, "volume": 4.417, "close_time": 1706263199999}, {"open_time": 1706263200000, "open": 2212.35, "high": 2239.31, "low": 2212.35, "close": 2235.66, "volume": 1.458, "close_time": 1706266799999}, {"open_time": 1706266800000, "open": 2239.69, "high": 2261.87, "low": 2237.24, "close": 2256.18, "volume": 21.7178, "close_time": 1706270399999}, {"open_time": 1706270400000, "open": 2258.29, "high": 2264.2, "low": 2247.27, "close": 2252.0, "volume": 16.4233, "close_time": 1706273999999}, {"open_time": 1706274000000, "open": 2252.0, "high": 2252.01, "low": 2238.46, "close": 2241.7, "volume": 2.7347, "close_time": 1706277599999}, {"open_time": 1706277600000, "open": 2248.34, "high": 2257.29, "low": 2244.81, "close": 2255.48, "volume": 5.7183, "close_time": 1706281199999}, {"open_time": 1706281200000, "open": 2256.35, "high": 2259.9, "low": 2249.71, "close": 2258.84, "volume": 10.2501, "close_time": 1706284799999}, {"open_time": 1706284800000, "open": 2259.92, "high": 2282.69, "low": 2258.81, "close": 2277.25, "volume": 35.0289, "close_time": 1706288399999}, {"open_time": 1706288400000, "open": 2278.8, "high": 2278.8, "low": 2268.64, "close": 2272.07, "volume": 20.9807, "close_time": 1706291999999}, {"open_time": 1706292000000, "open": 2268.71, "high": 2275.42, "low": 2264.85, "close": 2270.32, "volume": 53.6387, "close_time": 1706295599999}, {"open_time": 1706295600000, "open": 2270.55, "high": 2271.79, "low": 2259.92, "close": 2262.5, "volume": 15.7708, "close_time": 1706299199999}, {"open_time": 1706299200000, "open": 2262.5, "high": 2266.42, "low": 2256.15, "close": 2258.0, "volume": 11.8404, "close_time": 1706302799999}, {"open_time": 1706302800000, "open": 2259.01, "high": 2264.64, "low": 2256.15, "close": 2263.94, "volume": 15.1076, "close_time": 1706306399999}, {"open_time": 1706306400000, "open": 2262.37, "high": 2271.31, "low": 2260.52, "close": 2268.63, "volume": 11.3177, "close_time": 1706309999999}, {"open_time": 1706310000000, "open": 2268.63, "high": 2271.15, "low": 2265.99, "close": 2268.12, "volume": 4.2042, "close_time": 1706313599999}, {"open_time": 1706313600000, "open": 2268.42, "high": 2280.69, "low": 2266.4, "close": 2279.1, "volume": 7.2379, "close_time": 1706317199999}, {"open_time": 1706317200000, "open": 2279.62, "high": 2282.64, "low": 2268.62, "close": 2270.95, "volume": 13.9433, "close_time": 1706320799999}, {"open_time": 1706320800000, "open": 2273.24, "high": 2280.17, "low": 2272.3, "close": 2279.9, "volume": 29.9354, "close_time": 1706324399999}, {"open_time": 1706324400000, "open": 2278.85, "high": 2280.24, "low": 2274.29, "close": 2274.29, "volume": 24.0945, "close_time": 1706327999999}, {"open_time": 1706328000000, "open": 2276.1, "high": 2276.84, "low": 2273.43, "close": 2274.63, "volume": 1.11, "close_time": 1706331599999}, {"open_time": 1706331600000, "open": 2274.06, "high": 2275.01, "low": 2263.17, "close": 2266.07, "volume": 8.0009, "close_time": 1706335199999}, {"open_time": 1706335200000, "open": 2266.06, "high": 2267.73, "low": 2263.16, "close": 2264.98, "volume": 34.9173, "close_time": 1706338799999}, {"open_time": 1706338800000, "open": 2264.66, "high": 2266.44, "low": 2255.08, "close": 2260.28, "volume": 14.878, "close_time": 1706342399999}, {"open_time": 1706342400000, "open": 2256.71, "high": 2261.36, "low": 2252.41, "close": 2253.31, "volume": 0.8105, "close_time": 1706345999999}, {"open_time": 1706346000000, "open": 2255.58, "high": 2267.71, "low": 2252.61, "close": 2267.71, "volume": 0.8225, "close_time": 1706349599999}, {"open_time": 1706349600000, "open": 2265.71, "high": 2270.33, "low": 2265.15, "close": 2265.52, "volume": 1.7089, "close_time": 1706353199999}, {"open_time": 1706353200000, "open": 2265.02, "high": 2269.95, "low": 2262.66, "close": 2266.86, "volume": 2.0784, "close_time": 1706356799999}, {"open_time": 1706356800000, "open": 2266.74, "high": 2269.05, "low": 2263.31, "close": 2264.5, "volume": 0.4468, "close_time": 1706360399999}, {"open_time": 1706360400000, "open": 2264.0, "high": 2269.45, "low": 2264.0, "close": 2267.18, "volume": 0.1914, "close_time": 1706363999999}, {"open_time": 1706364000000, "open": 2268.72, "high": 2274.87, "low": 2267.13, "close": 2270.31, "volume": 3.3828, "close_time": 1706367599999}, {"open_time": 1706367600000, "open": 2268.47, "high": 2272.89, "low": 2268.47, "close": 2270.99, "volume": 0.5595, "close_time": 1706371199999}, {"open_time": 1706371200000, "open": 2269.91, "high": 2273.71, "low": 2263.87, "close": 2265.04, "volume": 23.0684, "close_time": 1706374799999}, {"open_time": 1706374800000, "open": 2263.49, "high": 2267.59, "low": 2263.49, "close": 2264.65, "volume": 1.7898, "close_time": 1706378399999}, {"open_time": 1706378400000, "open": 2266.93, "high": 2269.78, "low": 2263.38, "close": 2264.42, "volume": 28.6409, "close_time": 1706381999999}, {"open_time": 1706382000000, "open": 2263.14, "high": 2276.21, "low": 2263.14, "close": 2271.36, "volume": 9.9198, "close_time": 1706385599999}, {"open_time": 1706385600000, "open": 2271.36, "high": 2276.1, "low": 2268.97, "close": 2268.97, "volume": 3.1541, "close_time": 1706389199999}, {"open_time": 1706389200000, "open": 2268.66, "high": 2273.74, "low": 2268.58, "close": 2272.69, "volume": 2.0564, "close_time": 1706392799999}, {"open_time": 1706392800000, "open": 2270.09, "high": 2273.26, "low": 2263.52, "close": 2267.02, "volume": 5.8303, "close_time": 1706396399999}, {"open_time": 1706396400000, "open": 2266.34, "high": 2269.74, "low": 2261.84, "close": 2268.04, "volume": 10.7003, "close_time": 1706399999999}, {"open_time": 1706400000000, "open": 2267.75, "high": 2268.51, "low": 2263.56, "close": 2268.39, "volume": 5.3717, "close_time": 1706403599999}, {"open_time": 1706403600000, "open": 2270.11, "high": 2287.51, "low": 2270.1, "close": 2280.84, "volume": 5.034, "close_time": 1706407199999}, {"open_time": 1706407200000, "open": 2279.93, "high": 2284.48, "low": 2278.47, "close": 2279.99, "volume": 2.6539, "close_time": 1706410799999}, {"open_time": 1706410800000, "open": 2279.99, "high": 2287.62, "low": 2278.85, "close": 2287.62, "volume": 9.3017, "close_time": 1706414399999}, {"open_time": 1706414400000, "open": 2287.69, "high": 2302.85, "low": 2284.85, "close": 2300.97, "volume": 41.6422, "close_time": 1706417999999}, {"open_time": 1706418000000, "open": 2302.85, "high": 2304.93, "low": 2287.92, "close": 2291.37, "volume": 3.0821, "close_time": 1706421599999}, {"open_time": 1706421600000, "open": 2289.4, "high": 2291.38, "low": 2285.22, "close": 2285.76, "volume": 0.4894, "close_time": 1706425199999}, {"open_time": 1706425200000, "open": 2286.41, "high": 2290.26, "low": 2282.24, "close": 2283.45, "volume": 2.6535, "close_time": 1706428799999}, {"open_time": 1706428800000, "open": 2283.67, "high": 2289.36, "low": 2278.2, "close": 2286.42, "volume": 0.2293, "close_time": 1706432399999}, {"open_time": 1706432400000, "open": 2288.01, "high": 2300.19, "low": 2286.27, "close": 2294.97, "volume": 3.4246, "close_time": 1706435999999}, {"open_time": 1706436000000, "open": 2293.97, "high": 2296.52, "low": 2289.08, "close": 2292.4, "volume": 0.3676, "close_time": 1706439599999}, {"open_time": 1706439600000, "open": 2294.62, "high": 2294.75, "low": 2277.93, "close": 2282.0, "volume": 1.1643, "close_time": 1706443199999}, {"open_time": 1706443200000, "open": 2282.1, "high": 2282.11, "low": 2269.43, "close": 2276.74, "volume": 9.3662, "close_time": 1706446799999}, {"open_time": 1706446800000, "open": 2275.94, "high": 2282.1, "low": 2269.27, "close": 2277.89, "volume": 32.5807, "close_time": 1706450399999}, {"open_time": 1706450400000, "open": 2276.04, "high": 2283.3, "low": 2264.4, "close": 2268.15, "volume": 7.5078, "close_time": 1706453999999}, {"open_time": 1706454000000, "open": 2270.27, "high": 2274.82, "low": 2266.0, "close": 2273.1, "volume": 12.666, "close_time": 1706457599999}, {"open_time": 1706457600000, "open": 2270.34, "high": 2275.42, "low": 2270.18, "close": 2275.42, "volume": 1.1182, "close_time": 1706461199999}, {"open_time": 1706461200000, "open": 2272.86, "high": 2272.86, "low": 2263.5, "close": 2272.05, "volume": 8.5705, "close_time": 1706464799999}, {"open_time": 1706464800000, "open": 2271.85, "high": 2271.86, "low": 2261.0, "close": 2265.95, "volume": 11.2265, "close_time": 1706468399999}, {"open_time": 1706468400000, "open": 2261.43, "high": 2267.96, "low": 2249.78, "close": 2254.04, "volume": 29.6309, "close_time": 1706471999999}, {"open_time": 1706472000000, "open": 2254.9, "high": 2264.61, "low": 2251.04, "close": 2262.8, "volume": 11.6114, "close_time": 1706475599999}, {"open_time": 1706475600000, "open": 2264.09, "high": 2267.49, "low": 2259.96, "close": 2265.59, "volume": 4.873, "close_time": 1706479199999}, {"open_time": 1706479200000, "open": 2263.75, "high": 2263.96, "low": 2245.47, "close": 2252.94, "volume": 5.408, "close_time": 1706482799999}, {"open_time": 1706482800000, "open": 2254.14, "high": 2261.03, "low": 2246.52, "close": 2257.74, "volume": 4.9316, "close_time": 1706486399999}, {"open_time": 1706486400000, "open": 2259.4, "high": 2261.84, "low": 2252.15, "close": 2259.21, "volume": 1.2686, "close_time": 1706489999999}, {"open_time": 1706490000000, "open": 2258.29, "high": 2273.91, "low": 2258.29, "close": 2266.27, "volume": 16.2487, "close_time": 1706493599999}, {"open_time": 1706493600000, "open": 2265.04, "high": 2272.36, "low": 2263.36, "close": 2269.56, "volume": 10.2768, "close_time": 1706497199999}, {"open_time": 1706497200000, "open": 2270.83, "high": 2277.8, "low": 2270.83, "close": 2272.46, "volume": 3.747, "close_time": 1706500799999}, {"open_time": 1706500800000, "open": 2272.46, "high": 2274.71, "low": 2267.26, "close": 2270.36, "volume": 1.7027, "close_time": 1706504399999}, {"open_time": 1706504400000, "open": 2269.9, "high": 2269.9, "low": 2265.35, "close": 2265.98, "volume": 5.9405, "close_time": 1706507999999}, {"open_time": 1706508000000, "open": 2268.6, "high": 2270.73, "low": 2267.51, "close": 2267.83, "volume": 0.1432, "close_time": 1706511599999}, {"open_time": 1706511600000, "open": 2271.14, "high": 2271.54, "low": 2259.16, "close": 2259.16, "volume": 2.6977, "close_time": 1706515199999}, {"open_time": 1706515200000, "open": 2261.07, "high": 2263.51, "low": 2254.92, "close": 2263.51, "volume": 0.5191, "close_time": 1706518799999}, {"open_time": 1706518800000, "open": 2261.41, "high": 2272.96, "low": 2258.0, "close": 2272.96, "volume": 2.7723, "close_time": 1706522399999}, {"open_time": 1706522400000, "open": 2272.83, "high": 2277.75, "low": 2270.19, "close": 2274.34, "volume": 2.0917, "close_time": 1706525999999}, {"open_time": 1706526000000, "open": 2273.51, "high": 2276.01, "low": 2262.28, "close": 2264.2, "volume": 1.4075, "close_time": 1706529599999}, {"open_time": 1706529600000, "open": 2265.24, "high": 2269.78, "low": 2256.13, "close": 2260.05, "volume": 1.5386, "close_time": 1706533199999}, {"open_time": 1706533200000, "open": 2257.74, "high": 2257.74, "low": 2241.62, "close": 2247.64, "volume": 10.3823, "close_time": 1706536799999}, {"open_time": 1706536800000, "open": 2245.93, "high": 2251.22, "low": 2236.28, "close": 2240.95, "volume": 29.2974, "close_time": 1706540399999}, {"open_time": 1706540400000, "open": 2244.52, "high": 2274.46, "low": 2240.59, "close": 2270.89, "volume": 32.0437, "close_time": 1706543999999}, {"open_time": 1706544000000, "open": 2271.41, "high": 2300.2, "low": 2266.2, "close": 2297.12, "volume": 60.9419, "close_time": 1706547599999}, {"open_time": 1706547600000, "open": 2298.59, "high": 2311.06, "low": 2295.52, "close": 2300.09, "volume": 17.0444, "close_time": 1706551199999}, {"open_time": 1706551200000, "open": 2303.63, "high": 2311.94, "low": 2296.45, "close": 2303.02, "volume": 26.3428, "close_time": 1706554799999}, {"open_time": 1706554800000, "open": 2301.19, "high": 2305.8, "low": 2293.42, "close": 2294.73, "volume": 4.1628, "close_time": 1706558399999}, {"open_time": 1706558400000, "open": 2295.86, "high": 2305.0, "low": 2294.82, "close": 2304.51, "volume": 20.6341, "close_time": 1706561999999}, {"open_time": 1706562000000, "open": 2304.27, "high": 2312.35, "low": 2300.82, "close": 2306.96, "volume": 7.848, "close_time": 1706565599999}, {"open_time": 1706565600000, "open": 2306.33, "high": 2319.98, "low": 2305.07, "close": 2311.54, "volume": 4.6081, "close_time": 1706569199999}, {"open_time": 1706569200000, "open": 2313.51, "high": 2317.51, "low": 2309.82, "close": 2317.51, "volume": 30.2949, "close_time": 1706572799999}, {"open_time": 1706572800000, "open": 2317.57, "high": 2317.65, "low": 2304.62, "close": 2304.62, "volume": 7.7492, "close_time": 1706576399999}, {"open_time": 1706576400000, "open": 2304.06, "high": 2324.57, "low": 2303.81, "close": 2315.75, "volume": 4.4924, "close_time": 1706579999999}, {"open_time": 1706580000000, "open": 2315.16, "high": 2327.6, "low": 2315.03, "close": 2318.53, "volume": 6.7825, "close_time": 1706583599999}, {"open_time": 1706583600000, "open": 2317.87, "high": 2319.9, "low": 2310.7, "close": 2310.7, "volume": 3.4892, "close_time": 1706587199999}, {"open_time": 1706587200000, "open": 2310.67, "high": 2314.15, "low": 2309.03, "close": 2312.03, "volume": 3.1132, "close_time": 1706590799999}, {"open_time": 1706590800000, "open": 2312.93, "high": 2312.93, "low": 2303.81, "close": 2305.16, "volume": 3.0921, "close_time": 1706594399999}, {"open_time": 1706594400000, "open": 2305.48, "high": 2308.38, "low": 2301.47, "close": 2302.97, "volume": 3.2118, "close_time": 1706597999999}, {"open_time": 1706598000000, "open": 2302.99, "high": 2311.25, "low": 2301.66, "close": 2308.57, "volume": 3.097, "close_time": 1706601599999}, {"open_time": 1706601600000, "open": 2308.49, "high": 2311.71, "low": 2302.82, "close": 2306.15, "volume": 3.0273, "close_time": 1706605199999}, {"open_time": 1706605200000, "open": 2307.0, "high": 2308.49, "low": 2304.87, "close": 2308.49, "volume": 3.132, "close_time": 1706608799999}, {"open_time": 1706608800000, "open": 2303.63, "high": 2315.35, "low": 2303.63, "close": 2312.75, "volume": 0.5016, "close_time": 1706612399999}, {"open_time": 1706612400000, "open": 2314.61, "high": 2316.64, "low": 2311.38, "close": 2312.0, "volume": 4.0069, "close_time": 1706615999999}, {"open_time": 1706616000000, "open": 2312.53, "high": 2331.36, "low": 2301.01, "close": 2307.18, "volume": 25.6289, "close_time": 1706619599999}, {"open_time": 1706619600000, "open": 2307.6, "high": 2311.09, "low": 2297.77, "close": 2307.28, "volume": 8.066, "close_time": 1706623199999}, {"open_time": 1706623200000, "open": 2303.63, "high": 2314.16, "low": 2300.09, "close": 2308.69, "volume": 0.8291, "close_time": 1706626799999}, {"open_time": 1706626800000, "open": 2308.33, "high": 2346.56, "low": 2306.5, "close": 2337.69, "volume": 100.2107, "close_time": 1706630399999}, {"open_time": 1706630400000, "open": 2339.08, "high": 2366.22, "low": 2337.52, "close": 2366.22, "volume": 65.6555, "close_time": 1706633999999}, {"open_time": 1706634000000, "open": 2366.52, "high": 2378.39, "low": 2357.31, "close": 2370.2, "volume": 45.0886, "close_time": 1706637599999}, {"open_time": 1706637600000, "open": 2369.4, "high": 2378.7, "low": 2364.52, "close": 2376.25, "volume": 11.1546, "close_time": 1706641199999}, {"open_time": 1706641200000, "open": 2377.0, "high": 2377.0, "low": 2366.3, "close": 2372.35, "volume": 36.32, "close_time": 1706644799999}, {"open_time": 1706644800000, "open": 2372.35, "high": 2381.73, "low": 2371.18, "close": 2372.03, "volume": 10.8288, "close_time": 1706648399999}, {"open_time": 1706648400000, "open": 2375.26, "high": 2389.2, "low": 2369.23, "close": 2378.92, "volume": 21.7864, "close_time": 1706651999999}, {"open_time": 1706652000000, "open": 2380.0, "high": 2380.0, "low": 2363.78, "close": 2366.66, "volume": 8.3106, "close_time": 1706655599999}, {"open_time": 1706655600000, "open": 2365.52, "high": 2366.78, "low": 2335.97, "close": 2343.0, "volume": 15.8967, "close_time": 1706659199999}, {"open_time": 1706659200000, "open": 2343.83, "high": 2348.53, "low": 2327.99, "close": 2339.66, "volume": 17.3345, "close_time": 1706662799999}, {"open_time": 1706662800000, "open": 2340.18, "high": 2342.75, "low": 2327.45, "close": 2335.32, "volume": 11.7246, "close_time": 1706666399999}, {"open_time": 1706666400000, "open": 2332.78, "high": 2337.52, "low": 2327.2, "close": 2337.52, "volume": 2.3242, "close_time": 1706669999999}, {"open_time": 1706670000000, "open": 2337.52, "high": 2343.81, "low": 2335.38, "close": 2343.6, "volume": 1.7114, "close_time": 1706673599999}, {"open_time": 1706673600000, "open": 2341.57, "high": 2343.24, "low": 2334.87, "close": 2340.32, "volume": 7.3016, "close_time": 1706677199999}, {"open_time": 1706677200000, "open": 2343.87, "high": 2343.87, "low": 2334.75, "close": 2337.84, "volume": 1.4112, "close_time": 1706680799999}, {"open_time": 1706680800000, "open": 2336.44, "high": 2340.41, "low": 2330.76, "close": 2332.23, "volume": 4.7609, "close_time": 1706684399999}, {"open_time": 1706684400000, "open": 2332.06, "high": 2340.38, "low": 2330.54, "close": 2340.38, "volume": 2.2678, "close_time": 1706687999999}, {"open_time": 1706688000000, "open": 2340.38, "high": 2341.42, "low": 2335.75, "close": 2335.99, "volume": 4.3598, "close_time": 1706691599999}, {"open_time": 1706691600000, "open": 2335.87, "high": 2335.87, "low": 2309.72, "close": 2312.13, "volume": 7.957, "close_time": 1706695199999}, {"open_time": 1706695200000, "open": 2311.75, "high": 2314.15, "low": 2282.11, "close": 2287.41, "volume": 38.1041, "close_time": 1706698799999}, {"open_time": 1706698800000, "open": 2283.37, "high": 2297.96, "low": 2282.12, "close": 2297.62, "volume": 10.0672, "close_time": 1706702399999}, {"open_time": 1706702400000, "open": 2299.64, "high": 2306.42, "low": 2295.93, "close": 2303.09, "volume": 4.923, "close_time": 1706705999999}, {"open_time": 1706706000000, "open": 2300.19, "high": 2317.42, "low": 2300.09, "close": 2311.0, "volume": 4.6399, "close_time": 1706709599999}, {"open_time": 1706709600000, "open": 2307.16, "high": 2312.97, "low": 2298.96, "close": 2309.44, "volume": 18.1193, "close_time": 1706713199999}, {"open_time": 1706713200000, "open": 2303.63, "high": 2331.6, "low": 2291.08, "close": 2327.95, "volume": 90.3809, "close_time": 1706716799999}, {"open_time": 1706716800000, "open": 2327.8, "high": 2346.82, "low": 2325.43, "close": 2346.82, "volume": 7.6467, "close_time": 1706720399999}, {"open_time": 1706720400000, "open": 2345.15, "high": 2349.99, "low": 2338.6, "close": 2348.16, "volume": 3.2121, "close_time": 1706723999999}, {"open_time": 1706724000000, "open": 2344.82, "high": 2345.52, "low": 2330.71, "close": 2337.89, "volume": 6.3797, "close_time": 1706727599999}, {"open_time": 1706727600000, "open": 2334.75, "high": 2341.48, "low": 2311.03, "close": 2320.66, "volume": 8.1584, "close_time": 1706731199999}, {"open_time": 1706731200000, "open": 2324.5, "high": 2324.5, "low": 2288.29, "close": 2289.41, "volume": 6.4512, "close_time": 1706734799999}, {"open_time": 1706734800000, "open": 2289.41, "high": 2292.76, "low": 2265.13, "close": 2273.8, "volume": 19.9936, "close_time": 1706738399999}, {"open_time": 1706738400000, "open": 2278.16, "high": 2287.53, "low": 2269.37, "close": 2285.17, "volume": 10.4948, "close_time": 1706741999999}, {"open_time": 1706742000000, "open": 2287.61, "high": 2289.07, "low": 2283.98, "close": 2285.98, "volume": 2.1083, "close_time": 1706745599999}, {"open_time": 1706745600000, "open": 2289.08, "high": 2289.76, "low": 2277.0, "close": 2284.2, "volume": 6.2786, "close_time": 1706749199999}, {"open_time": 1706749200000, "open": 2285.29, "high": 2285.29, "low": 2244.92, "close": 2245.95, "volume": 38.1794, "close_time": 1706752799999}, {"open_time": 1706752800000, "open": 2245.94, "high": 2259.92, "low": 2244.07, "close": 2259.92, "volume": 13.1728, "close_time": 1706756399999}, {"open_time": 1706756400000, "open": 2259.11, "high": 2262.55, "low": 2256.55, "close": 2259.03, "volume": 7.0484, "close_time": 1706759999999}, {"open_time": 1706760000000, "open": 2259.97, "high": 2269.83, "low": 2254.22, "close": 2264.48, "volume": 10.9161, "close_time": 1706763599999}, {"open_time": 1706763600000, "open": 2266.2, "high": 2268.57, "low": 2262.28, "close": 2265.66, "volume": 8.6058, "close_time": 1706767199999}, {"open_time": 1706767200000, "open": 2268.67, "high": 2274.46, "low": 2268.67, "close": 2272.93, "volume": 3.7055, "close_time": 1706770799999}, {"open_time": 1706770800000, "open": 2272.81, "high": 2278.24, "low": 2272.81, "close": 2275.34, "volume": 6.421, "close_time": 1706774399999}, {"open_time": 1706774400000, "open": 2271.13, "high": 2275.24, "low": 2267.6, "close": 2273.06, "volume": 6.1837, "close_time": 1706777999999}, {"open_time": 1706778000000, "open": 2273.61, "high": 2277.18, "low": 2265.74, "close": 2268.63, "volume": 10.4958, "close_time": 1706781599999}, {"open_time": 1706781600000, "open": 2268.0, "high": 2276.98, "low": 2268.0, "close": 2268.6, "volume": 0.6148, "close_time": 1706785199999}, {"open_time": 1706785200000, "open": 2268.99, "high": 2270.12, "low": 2266.43, "close": 2267.45, "volume": 6.0481, "close_time": 1706788799999}, {"open_time": 1706788800000, "open": 2266.16, "high": 2273.24, "low": 2263.96, "close": 2272.47, "volume": 2.8504, "close_time": 1706792399999}, {"open_time": 1706792400000, "open": 2270.6, "high": 2276.98, "low": 2264.04, "close": 2271.34, "volume": 0.8517, "close_time": 1706795999999}, {"open_time": 1706796000000, "open": 2273.72, "high": 2300.0, "low": 2273.72, "close": 2296.68, "volume": 6.4363, "close_time": 1706799599999}, {"open_time": 1706799600000, "open": 2293.54, "high": 2308.23, "low": 2289.2, "close": 2290.86, "volume": 6.3325, "close_time": 1706803199999}, {"open_time": 1706803200000, "open": 2290.51, "high": 2292.95, "low": 2270.95, "close": 2290.62, "volume": 17.899, "close_time": 1706806799999}, {"open_time": 1706806800000, "open": 2293.48, "high": 2311.39, "low": 2292.51, "close": 2302.85, "volume": 6.5034, "close_time": 1706810399999}, {"open_time": 1706810400000, "open": 2305.06, "high": 2307.16, "low": 2294.68, "close": 2295.1, "volume": 12.4356, "close_time": 1706813999999}, {"open_time": 1706814000000, "open": 2296.99, "high": 2309.71, "low": 2292.95, "close": 2306.01, "volume": 4.8275, "close_time": 1706817599999}, {"open_time": 1706817600000, "open": 2303.63, "high": 2305.36, "low": 2298.3, "close": 2298.3, "volume": 1.4232, "close_time": 1706821199999}, {"open_time": 1706821200000, "open": 2299.97, "high": 2307.7, "low": 2299.97, "close": 2303.41, "volume": 5.3981, "close_time": 1706824799999}, {"open_time": 1706824800000, "open": 2300.94, "high": 2304.52, "low": 2288.29, "close": 2298.38, "volume": 6.4118, "close_time": 1706828399999}, {"open_time": 1706828400000, "open": 2298.39, "high": 2303.81, "low": 2295.39, "close": 2302.94, "volume": 1.2869, "close_time": 1706831999999}, {"open_time": 1706832000000, "open": 2303.45, "high": 2320.0, "low": 2301.45, "close": 2312.71, "volume": 7.7737, "close_time": 1706835599999}, {"open_time": 1706835600000, "open": 2310.28, "high": 2317.56, "low": 2307.0, "close": 2309.08, "volume": 3.3017, "close_time": 1706839199999}, {"open_time": 1706839200000, "open": 2307.69, "high": 2308.33, "low": 2299.64, "close": 2303.31, "volume": 5.8291, "close_time": 1706842799999}, {"open_time": 1706842800000, "open": 2303.27, "high": 2305.29, "low": 2300.48, "close": 2301.0, "volume": 3.1687, "close_time": 1706846399999}, {"open_time": 1706846400000, "open": 2301.52, "high": 2306.76, "low": 2297.89, "close": 2298.95, "volume": 7.0962, "close_time": 1706849999999}, {"open_time": 1706850000000, "open": 2298.12, "high": 2305.83, "low": 2297.67, "close": 2305.53, "volume": 0.2512, "close_time": 1706853599999}, {"open_time": 1706853600000, "open": 2305.62, "high": 2314.16, "low": 2303.28, "close": 2309.19, "volume": 7.6017, "close_time": 1706857199999}, {"open_time": 1706857200000, "open": 2309.66, "high": 2318.63, "low": 2307.68, "close": 2313.7, "volume": 3.986, "close_time": 1706860799999}, {"open_time": 1706860800000, "open": 2314.04, "high": 2314.94, "low": 2304.55, "close": 2310.67, "volume": 0.8296, "close_time": 1706864399999}, {"open_time": 1706864400000, "open": 2310.13, "high": 2313.3, "low": 2308.77, "close": 2311.44, "volume": 0.1819, "close_time": 1706867999999}, {"open_time": 1706868000000, "open": 2309.96, "high": 2312.81, "low": 2305.83, "close": 2312.81, "volume": 0.4013, "close_time": 1706871599999}, {"open_time": 1706871600000, "open": 2312.62, "high": 2317.63, "low": 2309.21, "close": 2314.7, "volume": 0.4703, "close_time": 1706875199999}, {"open_time": 1706875200000, "open": 2316.64, "high": 2324.53, "low": 2314.17, "close": 2314.17, "volume": 1.2633, "close_time": 1706878799999}, {"open_time": 1706878800000, "open": 2314.16, "high": 2315.81, "low": 2288.59, "close": 2292.61, "volume": 17.597, "close_time": 1706882399999}, {"open_time": 1706882400000, "open": 2289.69, "high": 2298.38, "low": 2282.25, "close": 2294.08, "volume": 4.0714, "close_time": 1706885999999}, {"open_time": 1706886000000, "open": 2293.71, "high": 2317.0, "low": 2291.85, "close": 2314.16, "volume": 6.123, "close_time": 1706889599999}, {"open_time": 1706889600000, "open": 2314.16, "high": 2323.11, "low": 2302.73, "close": 2306.6, "volume": 25.3554, "close_time": 1706893199999}, {"open_time": 1706893200000, "open": 2305.45, "high": 2311.06, "low": 2290.38, "close": 2294.88, "volume": 10.1208, "close_time": 1706896799999}, {"open_time": 1706896800000, "open": 2294.66, "high": 2295.94, "low": 2288.29, "close": 2295.82, "volume": 10.3316, "close_time": 1706900399999}, {"open_time": 1706900400000, "open": 2293.64, "high": 2300.19, "low": 2293.64, "close": 2300.16, "volume": 2.2745, "close_time": 1706903999999}, {"open_time": 1706904000000, "open": 2300.67, "high": 2302.82, "low": 2295.99, "close": 2296.9, "volume": 3.9346, "close_time": 1706907599999}, {"open_time": 1706907600000, "open": 2299.7, "high": 2302.16, "low": 2297.0, "close": 2298.84, "volume": 1.9088, "close_time": 1706911199999}, {"open_time": 1706911200000, "open": 2296.53, "high": 2308.79, "low": 2296.47, "close": 2308.79, "volume": 1.3705, "close_time": 1706914799999}, {"open_time": 1706914800000, "open": 2308.89, "high": 2308.89, "low": 2305.4, "close": 2308.79, "volume": 0.5486, "close_time": 1706918399999}, {"open_time": 1706918400000, "open": 2308.79, "high": 2321.07, "low": 2306.54, "close": 2314.16, "volume": 5.0912, "close_time": 1706921999999}, {"open_time": 1706922000000, "open": 2317.63, "high": 2329.89, "low": 2317.01, "close": 2325.22, "volume": 7.6365, "close_time": 1706925599999}, {"open_time": 1706925600000, "open": 2325.22, "high": 2327.47, "low": 2319.61, "close": 2322.23, "volume": 8.5341, "close_time": 1706929199999}, {"open_time": 1706929200000, "open": 2322.43, "high": 2324.6, "low": 2320.39, "close": 2322.63, "volume": 1.1592, "close_time": 1706932799999}, {"open_time": 1706932800000, "open": 2322.62, "high": 2326.47, "low": 2320.39, "close": 2321.13, "volume": 2.7635, "close_time": 1706936399999}, {"open_time": 1706936400000, "open": 2322.54, "high": 2325.14, "low": 2321.01, "close": 2321.31, "volume": 2.2448, "close_time": 1706939999999}, {"open_time": 1706940000000, "open": 2321.56, "high": 2321.85, "low": 2318.52, "close": 2320.57, "volume": 15.534, "close_time": 1706943599999}, {"open_time": 1706943600000, "open": 2320.87, "high": 2324.14, "low": 2316.64, "close": 2316.74, "volume": 8.1497, "close_time": 1706947199999}, {"open_time": 1706947200000, "open": 2318.63, "high": 2318.63, "low": 2307.23, "close": 2308.05, "volume": 12.2046, "close_time": 1706950799999}, {"open_time": 1706950800000, "open": 2308.98, "high": 2315.35, "low": 2308.98, "close": 2315.35, "volume": 1.0596, "close_time": 1706954399999}, {"open_time": 1706954400000, "open": 2313.45, "high": 2315.29, "low": 2313.01, "close": 2313.01, "volume": 1.7755, "close_time": 1706957999999}, {"open_time": 1706958000000, "open": 2312.09, "high": 2312.09, "low": 2301.32, "close": 2306.68, "volume": 1.7598, "close_time": 1706961599999}, {"open_time": 1706961600000, "open": 2304.27, "high": 2307.38, "low": 2302.35, "close": 2307.26, "volume": 3.4441, "close_time": 1706965199999}, {"open_time": 1706965200000, "open": 2306.45, "high": 2308.27, "low": 2305.09, "close": 2306.17, "volume": 1.7889, "close_time": 1706968799999}, {"open_time": 1706968800000, "open": 2306.41, "high": 2306.41, "low": 2302.69, "close": 2303.54, "volume": 2.0288, "close_time": 1706972399999}, {"open_time": 1706972400000, "open": 2302.33, "high": 2307.81, "low": 2293.48, "close": 2305.05, "volume": 6.6804, "close_time": 1706975999999}, {"open_time": 1706976000000, "open": 2303.88, "high": 2313.3, "low": 2302.79, "close": 2308.56, "volume": 5.5766, "close_time": 1706979599999}, {"open_time": 1706979600000, "open": 2307.59, "high": 2312.59, "low": 2306.06, "close": 2310.0, "volume": 3.337, "close_time": 1706983199999}, {"open_time": 1706983200000, "open": 2310.0, "high": 2310.0, "low": 2298.39, "close": 2300.25, "volume": 1.8945, "close_time": 1706986799999}, {"open_time": 1706986800000, "open": 2297.84, "high": 2303.85, "low": 2297.84, "close": 2303.78, "volume": 1.5883, "close_time": 1706990399999}, {"open_time": 1706990400000, "open": 2304.44, "high": 2304.95, "low": 2300.1, "close": 2304.93, "volume": 2.6157, "close_time": 1706993999999}, {"open_time": 1706994000000, "open": 2304.93, "high": 2305.81, "low": 2299.73, "close": 2299.73, "volume": 4.1221, "close_time": 1706997599999}, {"open_time": 1706997600000, "open": 2301.25, "high": 2302.17, "low": 2297.91, "close": 2297.92, "volume": 1.7447, "close_time": 1707001199999}, {"open_time": 1707001200000, "open": 2297.92, "high": 2301.51, "low": 2294.1, "close": 2297.61, "volume": 3.7063, "close_time": 1707004799999}, {"open_time": 1707004800000, "open": 2293.48, "high": 2300.07, "low": 2292.0, "close": 2300.03, "volume": 1.9803, "close_time": 1707008399999}, {"open_time": 1707008400000, "open": 2299.79, "high": 2306.01, "low": 2295.97, "close": 2306.01, "volume": 1.5585, "close_time": 1707011999999}, {"open_time": 1707012000000, "open": 2304.04, "high": 2305.81, "low": 2302.86, "close": 2304.51, "volume": 2.4041, "close_time": 1707015599999}, {"open_time": 1707015600000, "open": 2304.36, "high": 2305.67, "low": 2303.08, "close": 2303.08, "volume": 0.5703, "close_time": 1707019199999}, {"open_time": 1707019200000, "open": 2302.71, "high": 2302.71, "low": 2295.94, "close": 2297.73, "volume": 0.4831, "close_time": 1707022799999}, {"open_time": 1707022800000, "open": 2297.73, "high": 2303.68, "low": 2297.05, "close": 2303.54, "volume": 1.1513, "close_time": 1707026399999}, {"open_time": 1707026400000, "open": 2301.3, "high": 2302.96, "low": 2288.59, "close": 2290.01, "volume": 1.7319, "close_time": 1707029999999}, {"open_time": 1707030000000, "open": 2288.59, "high": 2292.95, "low": 2288.29, "close": 2290.83, "volume": 5.4474, "close_time": 1707033599999}, {"open_time": 1707033600000, "open": 2291.6, "high": 2292.95, "low": 2289.91, "close": 2292.09, "volume": 4.1992, "close_time": 1707037199999}, {"open_time": 1707037200000, "open": 2289.36, "high": 2304.43, "low": 2288.85, "close": 2303.03, "volume": 2.1355, "close_time": 1707040799999}, {"open_time": 1707040800000, "open": 2304.83, "high": 2305.73, "low": 2298.1, "close": 2298.58, "volume": 1.5131, "close_time": 1707044399999}, {"open_time": 1707044400000, "open": 2301.37, "high": 2309.89, "low": 2301.37, "close": 2307.52, "volume": 0.3085, "close_time": 1707047999999}, {"open_time": 1707048000000, "open": 2307.65, "high": 2310.0, "low": 2303.79, "close": 2303.79, "volume": 0.4332, "close_time": 1707051599999}, {"open_time": 1707051600000, "open": 2303.8, "high": 2306.15, "low": 2303.8, "close": 2305.55, "volume": 1.0035, "close_time": 1707055199999}, {"open_time": 1707055200000, "open": 2306.13, "high": 2307.63, "low": 2299.24, "close": 2299.24, "volume": 0.1334, "close_time": 1707058799999}, {"open_time": 1707058800000, "open": 2298.7, "high": 2305.82, "low": 2298.7, "close": 2301.35, "volume": 2.9466, "close_time": 1707062399999}, {"open_time": 1707062400000, "open": 2300.42, "high": 2303.44, "low": 2298.63, "close": 2302.14, "volume": 1.6731, "close_time": 1707065999999}, {"open_time": 1707066000000, "open": 2303.63, "high": 2308.06, "low": 2299.43, "close": 2306.04, "volume": 0.4263, "close_time": 1707069599999}, {"open_time": 1707069600000, "open": 2306.05, "high": 2307.35, "low": 2294.66, "close": 2296.29, "volume": 1.6204, "close_time": 1707073199999}, {"open_time": 1707073200000, "open": 2295.92, "high": 2295.92, "low": 2271.0, "close": 2281.2, "volume": 19.409, "close_time": 1707076799999}, {"open_time": 1707076800000, "open": 2280.86, "high": 2310.59, "low": 2275.67, "close": 2302.82, "volume": 48.7237, "close_time": 1707080399999}, {"open_time": 1707080400000, "open": 2307.16, "high": 2309.53, "low": 2300.41, "close": 2301.94, "volume": 3.7205, "close_time": 1707083999999}, {"open_time": 1707084000000, "open": 2301.05, "high": 2301.55, "low": 2276.98, "close": 2287.24, "volume": 6.8288, "close_time": 1707087599999}, {"open_time": 1707087600000, "open": 2287.24, "high": 2291.14, "low": 2285.71, "close": 2289.23, "volume": 1.9879, "close_time": 1707091199999}, {"open_time": 1707091200000, "open": 2288.47, "high": 2295.0, "low": 2279.26, "close": 2281.52, "volume": 30.7932, "close_time": 1707094799999}, {"open_time": 1707094800000, "open": 2279.66, "high": 2284.34, "low": 2270.0, "close": 2284.34, "volume": 14.9159, "close_time": 1707098399999}, {"open_time": 1707098400000, "open": 2283.38, "high": 2284.11, "low": 2277.87, "close": 2281.87, "volume": 3.0024, "close_time": 1707101999999}, {"open_time": 1707102000000, "open": 2280.62, "high": 2296.53, "low": 2280.62, "close": 2295.12, "volume": 1.1272, "close_time": 1707105599999}, {"open_time": 1707105600000, "open": 2296.68, "high": 2298.51, "low": 2291.16, "close": 2295.64, "volume": 1.9442, "close_time": 1707109199999}, {"open_time": 1707109200000, "open": 2292.95, "high": 2294.78, "low": 2289.17, "close": 2294.78, "volume": 1.7357, "close_time": 1707112799999}, {"open_time": 1707112800000, "open": 2294.78, "high": 2300.94, "low": 2293.19, "close": 2300.33, "volume": 9.0774, "close_time": 1707116399999}, {"open_time": 1707116400000, "open": 2300.56, "high": 2310.0, "low": 2298.11, "close": 2307.68, "volume": 33.7876, "close_time": 1707119999999}, {"open_time": 1707120000000, "open": 2307.81, "high": 2322.48, "low": 2307.81, "close": 2318.4, "volume": 19.2383, "close_time": 1707123599999}, {"open_time": 1707123600000, "open": 2322.53, "high": 2322.53, "low": 2314.16, "close": 2316.21, "volume": 0.2056, "close_time": 1707127199999}, {"open_time": 1707127200000, "open": 2319.36, "high": 2329.0, "low": 2319.36, "close": 2323.73, "volume": 2.6469, "close_time": 1707130799999}, {"open_time": 1707130800000, "open": 2324.0, "high": 2327.95, "low": 2321.95, "close": 2327.23, "volume": 4.1322, "close_time": 1707134399999}, {"open_time": 1707134400000, "open": 2329.49, "high": 2330.0, "low": 2320.83, "close": 2325.86, "volume": 1.3015, "close_time": 1707137999999}, {"open_time": 1707138000000, "open": 2324.37, "high": 2332.05, "low": 2323.48, "close": 2329.81, "volume": 1.408, "close_time": 1707141599999}, {"open_time": 1707141600000, "open": 2332.03, "high": 2333.35, "low": 2316.19, "close": 2318.6, "volume": 9.2418, "close_time": 1707145199999}, {"open_time": 1707145200000, "open": 2316.68, "high": 2316.68, "low": 2293.63, "close": 2298.36, "volume": 16.7998, "close_time": 1707148799999}, {"open_time": 1707148800000, "open": 2295.56, "high": 2300.09, "low": 2289.5, "close": 2299.47, "volume": 22.8357, "close_time": 1707152399999}, {"open_time": 1707152400000, "open": 2300.01, "high": 2305.96, "low": 2296.87, "close": 2301.8, "volume": 5.8453, "close_time": 1707155999999}, {"open_time": 1707156000000, "open": 2300.95, "high": 2303.63, "low": 2293.23, "close": 2300.09, "volume": 2.2289, "close_time": 1707159599999}, {"open_time": 1707159600000, "open": 2301.58, "high": 2310.59, "low": 2301.58, "close": 2304.46, "volume": 4.2812, "close_time": 1707163199999}, {"open_time": 1707163200000, "open": 2302.82, "high": 2302.82, "low": 2283.87, "close": 2293.42, "volume": 2.593, "close_time": 1707166799999}, {"open_time": 1707166800000, "open": 2292.84, "high": 2294.11, "low": 2287.48, "close": 2288.21, "volume": 1.7395, "close_time": 1707170399999}, {"open_time": 1707170400000, "open": 2287.6, "high": 2294.92, "low": 2285.63, "close": 2292.69, "volume": 7.4547, "close_time": 1707173999999}, {"open_time": 1707174000000, "open": 2293.56, "high": 2302.26, "low": 2291.83, "close": 2302.19, "volume": 14.9632, "close_time": 1707177599999}, {"open_time": 1707177600000, "open": 2302.14, "high": 2302.91, "low": 2299.0, "close": 2301.46, "volume": 1.8237, "close_time": 1707181199999}, {"open_time": 1707181200000, "open": 2301.55, "high": 2311.06, "low": 2299.89, "close": 2307.2, "volume": 1.5292, "close_time": 1707184799999}, {"open_time": 1707184800000, "open": 2307.2, "high": 2328.31, "low": 2306.85, "close": 2324.53, "volume": 3.9675, "close_time": 1707188399999}, {"open_time": 1707188400000, "open": 2324.75, "high": 2327.28, "low": 2314.16, "close": 2319.32, "volume": 2.8058, "close_time": 1707191999999}, {"open_time": 1707192000000, "open": 2317.6, "high": 2317.96, "low": 2313.42, "close": 2313.65, "volume": 1.4151, "close_time": 1707195599999}, {"open_time": 1707195600000, "open": 2313.3, "high": 2313.58, "low": 2307.23, "close": 2311.08, "volume": 6.1331, "close_time": 1707199199999}, {"open_time": 1707199200000, "open": 2312.75, "high": 2315.26, "low": 2310.0, "close": 2315.26, "volume": 1.8915, "close_time": 1707202799999}, {"open_time": 1707202800000, "open": 2314.06, "high": 2327.19, "low": 2313.88, "close": 2325.63, "volume": 2.4473, "close_time": 1707206399999}, {"open_time": 1707206400000, "open": 2325.78, "high": 2336.99, "low": 2322.39, "close": 2334.87, "volume": 3.9907, "close_time": 1707209999999}, {"open_time": 1707210000000, "open": 2334.9, "high": 2336.24, "low": 2328.7, "close": 2332.7, "volume": 0.8493, "close_time": 1707213599999}, {"open_time": 1707213600000, "open": 2330.2, "high": 2342.33, "low": 2316.87, "close": 2326.13, "volume": 5.4308, "close_time": 1707217199999}, {"open_time": 1707217200000, "open": 2324.29, "high": 2328.89, "low": 2318.76, "close": 2324.06, "volume": 2.1712, "close_time": 1707220799999}, {"open_time": 1707220800000, "open": 2325.86, "high": 2330.54, "low": 2311.24, "close": 2324.58, "volume": 15.4135, "close_time": 1707224399999}, {"open_time": 1707224400000, "open": 2324.25, "high": 2348.0, "low": 2319.86, "close": 2336.97, "volume": 14.3916, "close_time": 1707227999999}, {"open_time": 1707228000000, "open": 2339.98, "high": 2345.7, "low": 2333.48, "close": 2340.13, "volume": 13.759, "close_time": 1707231599999}, {"open_time": 1707231600000, "open": 2338.36, "high": 2347.16, "low": 2331.6, "close": 2340.54, "volume": 6.6763, "close_time": 1707235199999}, {"open_time": 1707235200000, "open": 2344.77, "high": 2361.27, "low": 2341.48, "close": 2348.45, "volume": 15.1439, "close_time": 1707238799999}, {"open_time": 1707238800000, "open": 2347.91, "high": 2364.12, "low": 2345.64, "close": 2352.97, "volume": 6.162, "close_time": 1707242399999}, {"open_time": 1707242400000, "open": 2354.06, "high": 2365.0, "low": 2350.03, "close": 2363.17, "volume": 5.4877, "close_time": 1707245999999}, {"open_time": 1707246000000, "open": 2361.79, "high": 2378.56, "low": 2360.0, "close": 2378.56, "volume": 16.698, "close_time": 1707249599999}, {"open_time": 1707249600000, "open": 2378.7, "high": 2390.06, "low": 2375.91, "close": 2380.46, "volume": 25.6229, "close_time": 1707253199999}, {"open_time": 1707253200000, "open": 2378.85, "high": 2386.7, "low": 2377.3, "close": 2383.06, "volume": 14.4939, "close_time": 1707256799999}, {"open_time": 1707256800000, "open": 2380.46, "high": 2384.14, "low": 2374.76, "close": 2381.77, "volume": 35.468, "close_time": 1707260399999}, {"open_time": 1707260400000, "open": 2383.59, "high": 2383.59, "low": 2371.28, "close": 2371.28, "volume": 29.2812, "close_time": 1707263999999}, {"open_time": 1707264000000, "open": 2373.11, "high": 2390.12, "low": 2373.11, "close": 2382.72, "volume": 38.5745, "close_time": 1707267599999}, {"open_time": 1707267600000, "open": 2379.52, "high": 2387.03, "low": 2377.3, "close": 2377.6, "volume": 13.7178, "close_time": 1707271199999}, {"open_time": 1707271200000, "open": 2379.14, "high": 2379.18, "low": 2375.14, "close": 2376.09, "volume": 20.9964, "close_time": 1707274799999}, {"open_time": 1707274800000, "open": 2376.88, "high": 2376.88, "low": 2363.65, "close": 2364.18, "volume": 16.4058, "close_time": 1707278399999}, {"open_time": 1707278400000, "open": 2367.73, "high": 2368.16, "low": 2358.13, "close": 2361.8, "volume": 11.606, "close_time": 1707281999999}, {"open_time": 1707282000000, "open": 2358.01, "high": 2367.66, "low": 2358.01, "close": 2364.97, "volume": 3.1502, "close_time": 1707285599999}, {"open_time": 1707285600000, "open": 2366.6, "high": 2366.6, "low": 2361.27, "close": 2362.59, "volume": 0.8103, "close_time": 1707289199999}, {"open_time": 1707289200000, "open": 2362.26, "high": 2365.44, "low": 2359.5, "close": 2359.5, "volume": 4.1728, "close_time": 1707292799999}, {"open_time": 1707292800000, "open": 2358.63, "high": 2364.51, "low": 2356.96, "close": 2362.42, "volume": 7.9287, "close_time": 1707296399999}, {"open_time": 1707296400000, "open": 2361.69, "high": 2376.78, "low": 2361.29, "close": 2370.34, "volume": 0.6166, "close_time": 1707299999999}, {"open_time": 1707300000000, "open": 2370.33, "high": 2370.73, "low": 2354.74, "close": 2355.99, "volume": 1.1246, "close_time": 1707303599999}, {"open_time": 1707303600000, "open": 2356.0, "high": 2361.27, "low": 2355.08, "close": 2360.62, "volume": 9.6344, "close_time": 1707307199999}, {"open_time": 1707307200000, "open": 2361.66, "high": 2372.75, "low": 2361.18, "close": 2371.44, "volume": 6.7463, "close_time": 1707310799999}, {"open_time": 1707310800000, "open": 2372.81, "high": 2374.94, "low": 2366.27, "close": 2370.94, "volume": 0.7612, "close_time": 1707314399999}, {"open_time": 1707314400000, "open": 2374.12, "high": 2384.05, "low": 2363.65, "close": 2365.77, "volume": 6.486, "close_time": 1707317999999}, {"open_time": 1707318000000, "open": 2366.76, "high": 2374.18, "low": 2362.03, "close": 2369.72, "volume": 2.0809, "close_time": 1707321599999}, {"open_time": 1707321600000, "open": 2368.34, "high": 2398.91, "low": 2368.32, "close": 2396.0, "volume": 25.4156, "close_time": 1707325199999}, {"open_time": 1707325200000, "open": 2398.48, "high": 2423.71, "low": 2398.48, "close": 2411.35, "volume": 77.7091, "close_time": 1707328799999}, {"open_time": 1707328800000, "open": 2408.95, "high": 2417.71, "low": 2406.74, "close": 2417.71, "volume": 35.8005, "close_time": 1707332399999}, {"open_time": 1707332400000, "open": 2417.76, "high": 2424.75, "low": 2414.25, "close": 2420.84, "volume": 24.0573, "close_time": 1707335999999}, {"open_time": 1707336000000, "open": 2421.44, "high": 2443.44, "low": 2421.31, "close": 2436.01, "volume": 38.9652, "close_time": 1707339599999}, {"open_time": 1707339600000, "open": 2439.71, "high": 2439.71, "low": 2426.28, "close": 2431.31, "volume": 26.63, "close_time": 1707343199999}, {"open_time": 1707343200000, "open": 2430.71, "high": 2430.71, "low": 2422.49, "close": 2427.32, "volume": 6.1632, "close_time": 1707346799999}, {"open_time": 1707346800000, "open": 2426.93, "high": 2427.6, "low": 2422.62, "close": 2425.11, "volume": 6.1032, "close_time": 1707350399999}, {"open_time": 1707350400000, "open": 2426.38, "high": 2436.24, "low": 2423.86, "close": 2436.17, "volume": 14.4284, "close_time": 1707353999999}, {"open_time": 1707354000000, "open": 2436.17, "high": 2443.49, "low": 2430.98, "close": 2441.28, "volume": 10.1304, "close_time": 1707357599999}, {"open_time": 1707357600000, "open": 2439.71, "high": 2443.6, "low": 2431.2, "close": 2435.0, "volume": 5.9546, "close_time": 1707361199999}, {"open_time": 1707361200000, "open": 2435.95, "high": 2436.88, "low": 2432.0, "close": 2435.53, "volume": 3.8285, "close_time": 1707364799999}, {"open_time": 1707364800000, "open": 2435.09, "high": 2435.09, "low": 2425.03, "close": 2427.67, "volume": 30.9821, "close_time": 1707368399999}, {"open_time": 1707368400000, "open": 2428.12, "high": 2428.84, "low": 2422.49, "close": 2424.78, "volume": 1.3891, "close_time": 1707371999999}, {"open_time": 1707372000000, "open": 2423.46, "high": 2423.54, "low": 2420.23, "close": 2420.82, "volume": 16.9198, "close_time": 1707375599999}, {"open_time": 1707375600000, "open": 2419.59, "high": 2424.85, "low": 2410.0, "close": 2420.45, "volume": 11.6248, "close_time": 1707379199999}, {"open_time": 1707379200000, "open": 2422.35, "high": 2427.6, "low": 2420.46, "close": 2424.86, "volume": 10.7739, "close_time": 1707382799999}, {"open_time": 1707382800000, "open": 2423.43, "high": 2427.22, "low": 2421.42, "close": 2425.87, "volume": 6.9572, "close_time": 1707386399999}, {"open_time": 1707386400000, "open": 2424.09, "high": 2429.79, "low": 2423.38, "close": 2423.75, "volume": 5.4069, "close_time": 1707389999999}, {"open_time": 1707390000000, "open": 2423.24, "high": 2426.07, "low": 2416.73, "close": 2423.99, "volume": 2.4038, "close_time": 1707393599999}, {"open_time": 1707393600000, "open": 2425.44, "high": 2429.94, "low": 2417.39, "close": 2420.96, "volume": 5.8203, "close_time": 1707397199999}, {"open_time": 1707397200000, "open": 2424.04, "high": 2425.44, "low": 2416.83, "close": 2424.91, "volume": 10.4457, "close_time": 1707400799999}, {"open_time": 1707400800000, "open": 2428.28, "high": 2442.13, "low": 2420.71, "close": 2437.23, "volume": 25.3491, "close_time": 1707404399999}, {"open_time": 1707404400000, "open": 2440.39, "high": 2461.07, "low": 2430.22, "close": 2454.42, "volume": 85.6142, "close_time": 1707407999999}, {"open_time": 1707408000000, "open": 2454.39, "high": 2454.39, "low": 2414.02, "close": 2424.0, "volume": 25.1367, "close_time": 1707411599999}, {"open_time": 1707411600000, "open": 2424.0, "high": 2437.09, "low": 2420.04, "close": 2425.38, "volume": 34.5617, "close_time": 1707415199999}, {"open_time": 1707415200000, "open": 2425.0, "high": 2432.16, "low": 2421.02, "close": 2430.04, "volume": 6.0485, "close_time": 1707418799999}, {"open_time": 1707418800000, "open": 2430.46, "high": 2430.89, "low": 2422.37, "close": 2422.48, "volume": 8.8024, "close_time": 1707422399999}, {"open_time": 1707422400000, "open": 2420.99, "high": 2434.96, "low": 2420.99, "close": 2428.03, "volume": 26.9375, "close_time": 1707425999999}, {"open_time": 1707426000000, "open": 2426.16, "high": 2428.5, "low": 2422.94, "close": 2425.76, "volume": 9.0954, "close_time": 1707429599999}, {"open_time": 1707429600000, "open": 2426.85, "high": 2430.22, "low": 2423.68, "close": 2426.08, "volume": 7.0168, "close_time": 1707433199999}, {"open_time": 1707433200000, "open": 2427.49, "high": 2428.45, "low": 2419.29, "close": 2419.44, "volume": 5.3646, "close_time": 1707436799999}, {"open_time": 1707436800000, "open": 2422.08, "high": 2424.32, "low": 2418.4, "close": 2422.57, "volume": 1.4561, "close_time": 1707440399999}, {"open_time": 1707440400000, "open": 2424.77, "high": 2427.67, "low": 2421.39, "close": 2425.0, "volume": 11.5301, "close_time": 1707443999999}, {"open_time": 1707444000000, "open": 2425.0, "high": 2458.31, "low": 2423.84, "close": 2455.12, "volume": 34.7169, "close_time": 1707447599999}, {"open_time": 1707447600000, "open": 2458.3, "high": 2463.82, "low": 2442.02, "close": 2449.13, "volume": 14.9332, "close_time": 1707451199999}, {"open_time": 1707451200000, "open": 2449.12, "high": 2456.54, "low": 2444.04, "close": 2446.79, "volume": 5.0105, "close_time": 1707454799999}, {"open_time": 1707454800000, "open": 2446.9, "high": 2454.26, "low": 2440.7, "close": 2451.23, "volume": 4.776, "close_time": 1707458399999}, {"open_time": 1707458400000, "open": 2450.41, "high": 2452.12, "low": 2447.48, "close": 2450.0, "volume": 8.4652, "close_time": 1707461999999}, {"open_time": 1707462000000, "open": 2448.67, "high": 2461.76, "low": 2448.67, "close": 2453.12, "volume": 9.4258, "close_time": 1707465599999}, {"open_time": 1707465600000, "open": 2453.12, "high": 2475.56, "low": 2453.12, "close": 2473.44, "volume": 9.6836, "close_time": 1707469199999}, {"open_time": 1707469200000, "open": 2475.78, "high": 2477.91, "low": 2466.84, "close": 2466.84, "volume": 2.641, "close_time": 1707472799999}, {"open_time": 1707472800000, "open": 2466.19, "high": 2471.36, "low": 2462.62, "close": 2471.36, "volume": 3.9059, "close_time": 1707476399999}, {"open_time": 1707476400000, "open": 2472.07, "high": 2503.07, "low": 2466.84, "close": 2499.57, "volume": 56.1322, "close_time": 1707479999999}, {"open_time": 1707480000000, "open": 2501.43, "high": 2521.25, "low": 2498.38, "close": 2511.75, "volume": 31.2467, "close_time": 1707483599999}, {"open_time": 1707483600000, "open": 2514.21, "high": 2521.87, "low": 2511.51, "close": 2515.01, "volume": 10.6547, "close_time": 1707487199999}, {"open_time": 1707487200000, "open": 2513.3, "high": 2518.81, "low": 2481.64, "close": 2496.07, "volume": 58.9568, "close_time": 1707490799999}, {"open_time": 1707490800000, "open": 2493.19, "high": 2500.0, "low": 2477.67, "close": 2496.35, "volume": 22.0581, "close_time": 1707494399999}, {"open_time": 1707494400000, "open": 2494.27, "high": 2501.57, "low": 2477.7, "close": 2484.76, "volume": 7.6941, "close_time": 1707497999999}, {"open_time": 1707498000000, "open": 2485.31, "high": 2502.09, "low": 2485.31, "close": 2498.38, "volume": 18.9234, "close_time": 1707501599999}, {"open_time": 1707501600000, "open": 2497.62, "high": 2522.25, "low": 2494.99, "close": 2503.6, "volume": 51.9837, "close_time": 1707505199999}, {"open_time": 1707505200000, "open": 2500.95, "high": 2500.95, "low": 2482.5, "close": 2485.23, "volume": 18.7903, "close_time": 1707508799999}, {"open_time": 1707508800000, "open": 2487.1, "high": 2493.9, "low": 2485.23, "close": 2490.63, "volume": 14.6421, "close_time": 1707512399999}, {"open_time": 1707512400000, "open": 2492.51, "high": 2504.76, "low": 2484.36, "close": 2502.37, "volume": 7.2132, "close_time": 1707515999999}, {"open_time": 1707516000000, "open": 2503.83, "high": 2504.0, "low": 2487.99, "close": 2493.13, "volume": 3.8678, "close_time": 1707519599999}, {"open_time": 1707519600000, "open": 2492.7, "high": 2497.87, "low": 2486.04, "close": 2487.48, "volume": 3.3221, "close_time": 1707523199999}, {"open_time": 1707523200000, "open": 2489.77, "high": 2495.01, "low": 2484.52, "close": 2486.0, "volume": 8.238, "close_time": 1707526799999}, {"open_time": 1707526800000, "open": 2486.0, "high": 2504.06, "low": 2483.88, "close": 2497.0, "volume": 4.439, "close_time": 1707530399999}, {"open_time": 1707530400000, "open": 2498.58, "high": 2506.55, "low": 2496.16, "close": 2505.89, "volume": 3.9723, "close_time": 1707533999999}, {"open_time": 1707534000000, "open": 2505.96, "high": 2514.21, "low": 2505.96, "close": 2509.72, "volume": 11.9108, "close_time": 1707537599999}, {"open_time": 1707537600000, "open": 2511.5, "high": 2514.77, "low": 2506.64, "close": 2508.36, "volume": 2.7086, "close_time": 1707541199999}, {"open_time": 1707541200000, "open": 2506.6, "high": 2508.61, "low": 2501.57, "close": 2505.78, "volume": 7.7972, "close_time": 1707544799999}, {"open_time": 1707544800000, "open": 2505.25, "high": 2508.28, "low": 2503.28, "close": 2505.75, "volume": 2.7961, "close_time": 1707548399999}, {"open_time": 1707548400000, "open": 2503.72, "high": 2503.96, "low": 2495.0, "close": 2496.14, "volume": 3.8838, "close_time": 1707551999999}, {"open_time": 1707552000000, "open": 2495.73, "high": 2498.39, "low": 2486.41, "close": 2487.15, "volume": 3.2753, "close_time": 1707555599999}, {"open_time": 1707555600000, "open": 2487.12, "high": 2492.96, "low": 2487.12, "close": 2487.55, "volume": 4.4627, "close_time": 1707559199999}, {"open_time": 1707559200000, "open": 2489.13, "high": 2492.36, "low": 2472.17, "close": 2476.41, "volume": 14.7353, "close_time": 1707562799999}, {"open_time": 1707562800000, "open": 2473.42, "high": 2482.09, "low": 2473.42, "close": 2482.09, "volume": 0.1384, "close_time": 1707566399999}, {"open_time": 1707566400000, "open": 2482.7, "high": 2491.66, "low": 2482.7, "close": 2485.94, "volume": 0.4188, "close_time": 1707569999999}, {"open_time": 1707570000000, "open": 2489.06, "high": 2491.93, "low": 2481.64, "close": 2490.06, "volume": 2.2531, "close_time": 1707573599999}, {"open_time": 1707573600000, "open": 2491.15, "high": 2495.55, "low": 2487.36, "close": 2490.05, "volume": 1.8218, "close_time": 1707577199999}, {"open_time": 1707577200000, "open": 2493.09, "high": 2495.14, "low": 2489.74, "close": 2491.95, "volume": 0.91, "close_time": 1707580799999}, {"open_time": 1707580800000, "open": 2491.07, "high": 2494.62, "low": 2488.51, "close": 2491.86, "volume": 1.2072, "close_time": 1707584399999}, {"open_time": 1707584400000, "open": 2492.18, "high": 2492.96, "low": 2484.07, "close": 2484.86, "volume": 2.2097, "close_time": 1707587999999}, {"open_time": 1707588000000, "open": 2484.06, "high": 2493.02, "low": 2483.88, "close": 2492.56, "volume": 4.1876, "close_time": 1707591599999}, {"open_time": 1707591600000, "open": 2490.34, "high": 2496.37, "low": 2488.64, "close": 2496.35, "volume": 26.5736, "close_time": 1707595199999}, {"open_time": 1707595200000, "open": 2495.22, "high": 2510.66, "low": 2493.38, "close": 2508.15, "volume": 12.5128, "close_time": 1707598799999}, {"open_time": 1707598800000, "open": 2507.83, "high": 2516.07, "low": 2507.83, "close": 2511.03, "volume": 10.4125, "close_time": 1707602399999}, {"open_time": 1707602400000, "open": 2510.28, "high": 2510.28, "low": 2492.45, "close": 2499.85, "volume": 7.7664, "close_time": 1707605999999}, {"open_time": 1707606000000, "open": 2494.64, "high": 2504.01, "low": 2494.64, "close": 2500.01, "volume": 7.2808, "close_time": 1707609599999}, {"open_time": 1707609600000, "open": 2501.58, "high": 2504.01, "low": 2493.34, "close": 2504.01, "volume": 4.4647, "close_time": 1707613199999}, {"open_time": 1707613200000, "open": 2503.09, "high": 2514.73, "low": 2502.29, "close": 2506.36, "volume": 9.8377, "close_time": 1707616799999}, {"open_time": 1707616800000, "open": 2508.36, "high": 2511.51, "low": 2504.92, "close": 2504.92, "volume": 1.551, "close_time": 1707620399999}, {"open_time": 1707620400000, "open": 2506.81, "high": 2527.94, "low": 2504.45, "close": 2527.94, "volume": 52.129, "close_time": 1707623999999}, {"open_time": 1707624000000, "open": 2528.32, "high": 2534.83, "low": 2515.42, "close": 2519.21, "volume": 35.7271, "close_time": 1707627599999}, {"open_time": 1707627600000, "open": 2518.28, "high": 2525.58, "low": 2518.28, "close": 2521.72, "volume": 3.3977, "close_time": 1707631199999}, {"open_time": 1707631200000, "open": 2524.42, "high": 2533.78, "low": 2522.92, "close": 2527.59, "volume": 1.5964, "close_time": 1707634799999}, {"open_time": 1707634800000, "open": 2531.49, "high": 2533.47, "low": 2524.36, "close": 2526.05, "volume": 0.49, "close_time": 1707638399999}, {"open_time": 1707638400000, "open": 2528.35, "high": 2538.57, "low": 2524.36, "close": 2526.31, "volume": 2.3712, "close_time": 1707641999999}, {"open_time": 1707642000000, "open": 2526.26, "high": 2529.33, "low": 2522.89, "close": 2524.89, "volume": 1.8559, "close_time": 1707645599999}, {"open_time": 1707645600000, "open": 2524.88, "high": 2524.88, "low": 2512.94, "close": 2522.09, "volume": 1.3946, "close_time": 1707649199999}, {"open_time": 1707649200000, "open": 2522.94, "high": 2531.11, "low": 2522.03, "close": 2530.54, "volume": 2.015, "close_time": 1707652799999}, {"open_time": 1707652800000, "open": 2530.6, "high": 2532.48, "low": 2522.94, "close": 2524.17, "volume": 1.4333, "close_time": 1707656399999}, {"open_time": 1707656400000, "open": 2523.73, "high": 2525.52, "low": 2510.72, "close": 2512.25, "volume": 2.3395, "close_time": 1707659999999}, {"open_time": 1707660000000, "open": 2511.46, "high": 2514.77, "low": 2506.39, "close": 2514.77, "volume": 2.2787, "close_time": 1707663599999}, {"open_time": 1707663600000, "open": 2512.73, "high": 2512.74, "low": 2506.6, "close": 2510.95, "volume": 5.2899, "close_time": 1707667199999}, {"open_time": 1707667200000, "open": 2511.28, "high": 2511.82, "low": 2501.99, "close": 2509.04, "volume": 9.1236, "close_time": 1707670799999}, {"open_time": 1707670800000, "open": 2510.37, "high": 2520.07, "low": 2510.3, "close": 2512.57, "volume": 6.9261, "close_time": 1707674399999}, {"open_time": 1707674400000, "open": 2510.85, "high": 2511.84, "low": 2497.66, "close": 2508.43, "volume": 8.9133, "close_time": 1707677999999}, {"open_time": 1707678000000, "open": 2508.42, "high": 2511.62, "low": 2505.11, "close": 2509.49, "volume": 2.7502, "close_time": 1707681599999}, {"open_time": 1707681600000, "open": 2510.63, "high": 2514.04, "low": 2494.55, "close": 2499.44, "volume": 9.8761, "close_time": 1707685199999}, {"open_time": 1707685200000, "open": 2497.83, "high": 2505.74, "low": 2496.96, "close": 2505.71, "volume": 7.7752, "close_time": 1707688799999}, {"open_time": 1707688800000, "open": 2505.67, "high": 2508.22, "low": 2502.58, "close": 2503.86, "volume": 6.4215, "close_time": 1707692399999}, {"open_time": 1707692400000, "open": 2502.88, "high": 2506.64, "low": 2499.09, "close": 2506.64, "volume": 14.9194, "close_time": 1707695999999}, {"open_time": 1707696000000, "open": 2506.03, "high": 2523.79, "low": 2506.03, "close": 2514.26, "volume": 15.3015, "close_time": 1707699599999}, {"open_time": 1707699600000, "open": 2514.26, "high": 2514.89, "low": 2506.6, "close": 2514.44, "volume": 3.3893, "close_time": 1707703199999}, {"open_time": 1707703200000, "open": 2515.99, "high": 2516.56, "low": 2495.0, "close": 2500.04, "volume": 5.0672, "close_time": 1707706799999}, {"open_time": 1707706800000, "open": 2501.6, "high": 2503.9, "low": 2498.97, "close": 2500.0, "volume": 10.9368, "close_time": 1707710399999}, {"open_time": 1707710400000, "open": 2501.38, "high": 2502.14, "low": 2494.36, "close": 2494.36, "volume": 2.9618, "close_time": 1707713999999}, {"open_time": 1707714000000, "open": 2496.52, "high": 2501.13, "low": 2495.0, "close": 2495.76, "volume": 3.142, "close_time": 1707717599999}, {"open_time": 1707717600000, "open": 2497.17, "high": 2498.81, "low": 2482.29, "close": 2493.21, "volume": 6.4224, "close_time": 1707721199999}, {"open_time": 1707721200000, "open": 2496.29, "high": 2504.31, "low": 2492.99, "close": 2501.54, "volume": 1.7125, "close_time": 1707724799999}, {"open_time": 1707724800000, "open": 2503.99, "high": 2504.76, "low": 2490.26, "close": 2491.46, "volume": 0.6077, "close_time": 1707728399999}, {"open_time": 1707728400000, "open": 2489.7, "high": 2492.23, "low": 2473.92, "close": 2479.32, "volume": 7.7847, "close_time": 1707731999999}, {"open_time": 1707732000000, "open": 2476.69, "high": 2485.03, "low": 2475.45, "close": 2482.14, "volume": 0.6762, "close_time": 1707735599999}, {"open_time": 1707735600000, "open": 2480.46, "high": 2486.4, "low": 2477.87, "close": 2486.4, "volume": 11.423, "close_time": 1707739199999}, {"open_time": 1707739200000, "open": 2486.57, "high": 2489.57, "low": 2482.87, "close": 2487.71, "volume": 3.2609, "close_time": 1707742799999}, {"open_time": 1707742800000, "open": 2485.52, "high": 2489.7, "low": 2484.0, "close": 2489.35, "volume": 2.9206, "close_time": 1707746399999}, {"open_time": 1707746400000, "open": 2489.7, "high": 2528.31, "low": 2488.12, "close": 2528.31, "volume": 18.4137, "close_time": 1707749999999}, {"open_time": 1707750000000, "open": 2524.89, "high": 2561.47, "low": 2520.25, "close": 2559.43, "volume": 43.0459, "close_time": 1707753599999}, {"open_time": 1707753600000, "open": 2559.44, "high": 2559.75, "low": 2536.26, "close": 2550.81, "volume": 17.2454, "close_time": 1707757199999}, {"open_time": 1707757200000, "open": 2553.34, "high": 2610.0, "low": 2551.47, "close": 2605.55, "volume": 150.8303, "close_time": 1707760799999}, {"open_time": 1707760800000, "open": 2609.07, "high": 2626.74, "low": 2602.59, "close": 2614.66, "volume": 63.008, "close_time": 1707764399999}, {"open_time": 1707764400000, "open": 2618.99, "high": 2634.9, "low": 2607.16, "close": 2609.69, "volume": 32.7415, "close_time": 1707767999999}, {"open_time": 1707768000000, "open": 2610.85, "high": 2645.1, "low": 2609.43, "close": 2639.24, "volume": 33.6054, "close_time": 1707771599999}, {"open_time": 1707771600000, "open": 2642.0, "high": 2650.68, "low": 2630.3, "close": 2632.47, "volume": 32.5153, "close_time": 1707775199999}, {"open_time": 1707775200000, "open": 2632.47, "high": 2663.36, "low": 2632.47, "close": 2656.27, "volume": 37.6843, "close_time": 1707778799999}, {"open_time": 1707778800000, "open": 2656.27, "high": 2661.83, "low": 2646.7, "close": 2660.34, "volume": 16.8151, "close_time": 1707782399999}, {"open_time": 1707782400000, "open": 2659.45, "high": 2681.8, "low": 2654.48, "close": 2666.17, "volume": 31.0448, "close_time": 1707785999999}, {"open_time": 1707786000000, "open": 2668.37, "high": 2680.59, "low": 2664.08, "close": 2675.26, "volume": 14.6494, "close_time": 1707789599999}, {"open_time": 1707789600000, "open": 2674.23, "high": 2679.85, "low": 2654.52, "close": 2655.81, "volume": 14.1164, "close_time": 1707793199999}, {"open_time": 1707793200000, "open": 2656.33, "high": 2657.21, "low": 2637.3, "close": 2640.31, "volume": 14.3957, "close_time": 1707796799999}, {"open_time": 1707796800000, "open": 2641.26, "high": 2647.13, "low": 2638.86, "close": 2645.97, "volume": 56.4325, "close_time": 1707800399999}, {"open_time": 1707800400000, "open": 2643.38, "high": 2651.54, "low": 2642.24, "close": 2647.11, "volume": 20.9345, "close_time": 1707803999999}, {"open_time": 1707804000000, "open": 2650.19, "high": 2651.82, "low": 2645.77, "close": 2645.77, "volume": 3.6591, "close_time": 1707807599999}, {"open_time": 1707807600000, "open": 2647.34, "high": 2650.41, "low": 2641.63, "close": 2649.29, "volume": 2.5733, "close_time": 1707811199999}, {"open_time": 1707811200000, "open": 2648.03, "high": 2662.89, "low": 2646.7, "close": 2661.22, "volume": 2.9367, "close_time": 1707814799999}, {"open_time": 1707814800000, "open": 2662.79, "high": 2680.59, "low": 2658.37, "close": 2675.05, "volume": 23.238, "close_time": 1707818399999}, {"open_time": 1707818400000, "open": 2675.03, "high": 2678.25, "low": 2665.98, "close": 2667.69, "volume": 3.241, "close_time": 1707821999999}, {"open_time": 1707822000000, "open": 2665.98, "high": 2684.45, "low": 2660.0, "close": 2680.23, "volume": 7.2682, "close_time": 1707825599999}, {"open_time": 1707825600000, "open": 2681.94, "high": 2684.56, "low": 2666.83, "close": 2672.76, "volume": 4.1509, "close_time": 1707829199999}, {"open_time": 1707829200000, "open": 2674.98, "high": 2676.85, "low": 2612.04, "close": 2642.44, "volume": 38.5835, "close_time": 1707832799999}, {"open_time": 1707832800000, "open": 2643.58, "high": 2651.82, "low": 2591.98, "close": 2630.58, "volume": 119.0156, "close_time": 1707836399999}, {"open_time": 1707836400000, "open": 2630.56, "high": 2642.69, "low": 2609.95, "close": 2632.43, "volume": 20.1965, "close_time": 1707839999999}, {"open_time": 1707840000000, "open": 2632.44, "high": 2639.94, "low": 2603.28, "close": 2604.3, "volume": 30.9877, "close_time": 1707843599999}, {"open_time": 1707843600000, "open": 2602.09, "high": 2617.5, "low": 2591.53, "close": 2615.93, "volume": 21.3491, "close_time": 1707847199999}, {"open_time": 1707847200000, "open": 2616.06, "high": 2634.07, "low": 2616.06, "close": 2627.81, "volume": 10.0996, "close_time": 1707850799999}, {"open_time": 1707850800000, "open": 2628.81, "high": 2633.06, "low": 2610.92, "close": 2610.92, "volume": 10.4476, "close_time": 1707854399999}, {"open_time": 1707854400000, "open": 2613.03, "high": 2631.28, "low": 2609.62, "close": 2628.34, "volume": 31.9564, "close_time": 1707857999999}, {"open_time": 1707858000000, "open": 2626.19, "high": 2648.15, "low": 2626.19, "close": 2627.72, "volume": 21.7178, "close_time": 1707861599999}, {"open_time": 1707861600000, "open": 2632.75, "high": 2637.33, "low": 2618.9, "close": 2637.21, "volume": 4.3725, "close_time": 1707865199999}, {"open_time": 1707865200000, "open": 2633.94, "high": 2641.19, "low": 2628.37, "close": 2639.0, "volume": 2.5481, "close_time": 1707868799999}, {"open_time": 1707868800000, "open": 2640.26, "high": 2640.26, "low": 2624.18, "close": 2629.5, "volume": 6.5917, "close_time": 1707872399999}, {"open_time": 1707872400000, "open": 2630.52, "high": 2634.61, "low": 2621.89, "close": 2623.11, "volume": 1.4164, "close_time": 1707875999999}, {"open_time": 1707876000000, "open": 2620.99, "high": 2633.31, "low": 2619.51, "close": 2631.83, "volume": 20.0804, "close_time": 1707879599999}, {"open_time": 1707879600000, "open": 2634.44, "high": 2642.5, "low": 2632.59, "close": 2635.66, "volume": 17.1244, "close_time": 1707883199999}, {"open_time": 1707883200000, "open": 2636.81, "high": 2641.06, "low": 2620.42, "close": 2626.11, "volume": 24.8839, "close_time": 1707886799999}, {"open_time": 1707886800000, "open": 2627.02, "high": 2642.5, "low": 2627.02, "close": 2641.4, "volume": 10.2519, "close_time": 1707890399999}, {"open_time": 1707890400000, "open": 2642.08, "high": 2649.4, "low": 2639.22, "close": 2643.08, "volume": 0.8204, "close_time": 1707893999999}, {"open_time": 1707894000000, "open": 2644.21, "high": 2654.44, "low": 2644.21, "close": 2652.17, "volume": 6.9551, "close_time": 1707897599999}, {"open_time": 1707897600000, "open": 2654.44, "high": 2700.0, "low": 2647.13, "close": 2699.99, "volume": 38.9544, "close_time": 1707901199999}, {"open_time": 1707901200000, "open": 2699.97, "high": 2747.6, "low": 2699.66, "close": 2746.67, "volume": 52.85991, "close_time": 1707904799999}, {"open_time": 1707904800000, "open": 2743.65, "high": 2756.59, "low": 2739.35, "close": 2750.3, "volume": 18.3089, "close_time": 1707908399999}, {"open_time": 1707908400000, "open": 2753.67, "high": 2755.36, "low": 2737.07, "close": 2753.02, "volume": 21.0386, "close_time": 1707911999999}, {"open_time": 1707912000000, "open": 2755.46, "high": 2756.59, "low": 2733.99, "close": 2739.06, "volume": 12.846, "close_time": 1707915599999}, {"open_time": 1707915600000, "open": 2737.75, "high": 2766.13, "low": 2737.32, "close": 2765.83, "volume": 29.08595, "close_time": 1707919199999}, {"open_time": 1707919200000, "open": 2765.8, "high": 2769.48, "low": 2750.54, "close": 2755.79, "volume": 9.9563, "close_time": 1707922799999}, {"open_time": 1707922800000, "open": 2759.68, "high": 2759.68, "low": 2732.23, "close": 2745.61, "volume": 21.0954, "close_time": 1707926399999}, {"open_time": 1707926400000, "open": 2749.96, "high": 2749.96, "low": 2729.95, "close": 2739.61, "volume": 16.8861, "close_time": 1707929999999}, {"open_time": 1707930000000, "open": 2739.25, "high": 2747.23, "low": 2734.86, "close": 2744.29, "volume": 9.5807, "close_time": 1707933599999}, {"open_time": 1707933600000, "open": 2740.01, "high": 2750.3, "low": 2727.35, "close": 2749.01, "volume": 4.0129, "close_time": 1707937199999}, {"open_time": 1707937200000, "open": 2750.1, "high": 2762.18, "low": 2740.12, "close": 2759.92, "volume": 35.4324, "close_time": 1707940799999}, {"open_time": 1707940800000, "open": 2762.47, "high": 2765.68, "low": 2756.08, "close": 2764.37, "volume": 18.9766, "close_time": 1707944399999}, {"open_time": 1707944400000, "open": 2762.6, "high": 2784.83, "low": 2756.74, "close": 2779.39, "volume": 40.07371, "close_time": 1707947999999}, {"open_time": 1707948000000, "open": 2780.66, "high": 2784.41, "low": 2764.45, "close": 2772.22, "volume": 7.026, "close_time": 1707951599999}, {"open_time": 1707951600000, "open": 2772.13, "high": 2782.12, "low": 2767.79, "close": 2774.42, "volume": 3.1639, "close_time": 1707955199999}, {"open_time": 1707955200000, "open": 2774.42, "high": 2821.69, "low": 2771.99, "close": 2813.72, "volume": 159.28609, "close_time": 1707958799999}, {"open_time": 1707958800000, "open": 2813.5, "high": 2817.62, "low": 2771.91, "close": 2780.22, "volume": 55.4075, "close_time": 1707962399999}, {"open_time": 1707962400000, "open": 2777.59, "high": 2795.02, "low": 2777.59, "close": 2787.5, "volume": 11.9312, "close_time": 1707965999999}, {"open_time": 1707966000000, "open": 2785.68, "high": 2801.6, "low": 2785.27, "close": 2800.78, "volume": 28.5883, "close_time": 1707969599999}, {"open_time": 1707969600000, "open": 2800.78, "high": 2800.78, "low": 2782.12, "close": 2794.54, "volume": 65.1017, "close_time": 1707973199999}, {"open_time": 1707973200000, "open": 2798.22, "high": 2798.22, "low": 2760.39, "close": 2771.99, "volume": 40.4487, "close_time": 1707976799999}, {"open_time": 1707976800000, "open": 2772.28, "high": 2780.29, "low": 2768.9, "close": 2773.77, "volume": 9.3047, "close_time": 1707980399999}, {"open_time": 1707980400000, "open": 2781.08, "high": 2783.65, "low": 2761.97, "close": 2772.69, "volume": 6.8273, "close_time": 1707983999999}, {"open_time": 1707984000000, "open": 2773.85, "high": 2783.65, "low": 2768.77, "close": 2779.29, "volume": 4.2226, "close_time": 1707987599999}, {"open_time": 1707987600000, "open": 2781.95, "high": 2792.5, "low": 2778.44, "close": 2791.06, "volume": 1.6853, "close_time": 1707991199999}, {"open_time": 1707991200000, "open": 2790.07, "high": 2801.55, "low": 2787.37, "close": 2798.37, "volume": 7.7115, "close_time": 1707994799999}, {"open_time": 1707994800000, "open": 2798.98, "high": 2800.33, "low": 2785.68, "close": 2787.84, "volume": 2.9323, "close_time": 1707998399999}, {"open_time": 1707998400000, "open": 2791.04, "high": 2801.95, "low": 2777.29, "close": 2795.48, "volume": 6.223, "close_time": 1708001999999}, {"open_time": 1708002000000, "open": 2798.07, "high": 2812.85, "low": 2791.32, "close": 2808.26, "volume": 11.6722, "close_time": 1708005599999}, {"open_time": 1708005600000, "open": 2806.36, "high": 2857.47, "low": 2801.6, "close": 2850.35, "volume": 51.73924, "close_time": 1708009199999}, {"open_time": 1708009200000, "open": 2853.33, "high": 2866.82, "low": 2815.0, "close": 2825.05, "volume": 79.52248, "close_time": 1708012799999}, {"open_time": 1708012800000, "open": 2825.12, "high": 2840.23, "low": 2803.91, "close": 2828.11, "volume": 26.3583, "close_time": 1708016399999}, {"open_time": 1708016400000, "open": 2828.24, "high": 2836.53, "low": 2815.3, "close": 2815.3, "volume": 10.121, "close_time": 1708019999999}, {"open_time": 1708020000000, "open": 2815.3, "high": 2832.94, "low": 2809.88, "close": 2821.77, "volume": 22.1092, "close_time": 1708023599999}, {"open_time": 1708023600000, "open": 2824.5, "high": 2836.73, "low": 2811.14, "close": 2834.61, "volume": 10.5055, "close_time": 1708027199999}, {"open_time": 1708027200000, "open": 2834.95, "high": 2841.81, "low": 2815.67, "close": 2827.99, "volume": 21.4365, "close_time": 1708030799999}, {"open_time": 1708030800000, "open": 2829.73, "high": 2845.3, "low": 2787.82, "close": 2793.39, "volume": 25.4541, "close_time": 1708034399999}, {"open_time": 1708034400000, "open": 2793.28, "high": 2821.87, "low": 2793.24, "close": 2813.73, "volume": 22.6014, "close_time": 1708037999999}, {"open_time": 1708038000000, "open": 2813.73, "high": 2824.83, "low": 2812.11, "close": 2819.2, "volume": 13.127, "close_time": 1708041599999}, {"open_time": 1708041600000, "open": 2824.19, "high": 2840.12, "low": 2819.3, "close": 2837.89, "volume": 18.1371, "close_time": 1708045199999}, {"open_time": 1708045200000, "open": 2837.14, "high": 2855.67, "low": 2837.14, "close": 2843.23, "volume": 22.9421, "close_time": 1708048799999}, {"open_time": 1708048800000, "open": 2842.9, "high": 2850.65, "low": 2837.87, "close": 2846.94, "volume": 18.7156, "close_time": 1708052399999}, {"open_time": 1708052400000, "open": 2843.8, "high": 2852.11, "low": 2840.49, "close": 2843.85, "volume": 7.2882, "close_time": 1708055999999}, {"open_time": 1708056000000, "open": 2842.85, "high": 2848.26, "low": 2836.66, "close": 2836.66, "volume": 39.8604, "close_time": 1708059599999}, {"open_time": 1708059600000, "open": 2839.11, "high": 2847.57, "low": 2838.15, "close": 2843.5, "volume": 4.885, "close_time": 1708063199999}, {"open_time": 1708063200000, "open": 2843.26, "high": 2853.17, "low": 2832.62, "close": 2833.5, "volume": 12.3739, "close_time": 1708066799999}, {"open_time": 1708066800000, "open": 2834.5, "high": 2838.24, "low": 2813.73, "close": 2815.37, "volume": 8.7464, "close_time": 1708070399999}, {"open_time": 1708070400000, "open": 2817.28, "high": 2826.45, "low": 2815.95, "close": 2816.84, "volume": 3.7031, "close_time": 1708073999999}, {"open_time": 1708074000000, "open": 2815.72, "high": 2816.98, "low": 2795.86, "close": 2811.03, "volume": 15.2712, "close_time": 1708077599999}, {"open_time": 1708077600000, "open": 2811.26, "high": 2828.19, "low": 2806.34, "close": 2827.21, "volume": 1.3924, "close_time": 1708081199999}, {"open_time": 1708081200000, "open": 2829.36, "high": 2835.51, "low": 2820.64, "close": 2824.67, "volume": 5.4622, "close_time": 1708084799999}, {"open_time": 1708084800000, "open": 2824.97, "high": 2847.29, "low": 2819.8, "close": 2847.09, "volume": 12.3708, "close_time": 1708088399999}, {"open_time": 1708088400000, "open": 2845.69, "high": 2846.45, "low": 2828.28, "close": 2839.16, "volume": 7.5383, "close_time": 1708091999999}, {"open_time": 1708092000000, "open": 2839.4, "high": 2844.09, "low": 2785.68, "close": 2797.19, "volume": 20.6853, "close_time": 1708095599999}, {"open_time": 1708095600000, "open": 2795.01, "high": 2795.01, "low": 2746.43, "close": 2769.85, "volume": 39.6056, "close_time": 1708099199999}, {"open_time": 1708099200000, "open": 2773.64, "high": 2806.16, "low": 2773.63, "close": 2783.95, "volume": 31.3514, "close_time": 1708102799999}, {"open_time": 1708102800000, "open": 2784.74, "high": 2789.67, "low": 2767.5, "close": 2777.54, "volume": 15.4379, "close_time": 1708106399999}, {"open_time": 1708106400000, "open": 2778.44, "high": 2786.43, "low": 2766.49, "close": 2781.88, "volume": 24.6479, "close_time": 1708109999999}, {"open_time": 1708110000000, "open": 2782.49, "high": 2786.81, "low": 2760.0, "close": 2764.87, "volume": 15.0421, "close_time": 1708113599999}, {"open_time": 1708113600000, "open": 2760.1, "high": 2782.12, "low": 2760.09, "close": 2779.9, "volume": 6.0675, "close_time": 1708117199999}, {"open_time": 1708117200000, "open": 2782.12, "high": 2791.95, "low": 2775.51, "close": 2789.39, "volume": 8.7676, "close_time": 1708120799999}, {"open_time": 1708120800000, "open": 2792.08, "high": 2792.08, "low": 2783.79, "close": 2786.86, "volume": 4.464, "close_time": 1708124399999}, {"open_time": 1708124400000, "open": 2786.25, "high": 2809.63, "low": 2786.24, "close": 2803.1, "volume": 21.7885, "close_time": 1708127999999}, {"open_time": 1708128000000, "open": 2801.66, "high": 2804.34, "low": 2796.91, "close": 2796.92, "volume": 7.7671, "close_time": 1708131599999}, {"open_time": 1708131600000, "open": 2796.91, "high": 2798.53, "low": 2777.0, "close": 2785.53, "volume": 10.5143, "close_time": 1708135199999}, {"open_time": 1708135200000, "open": 2787.82, "high": 2794.81, "low": 2785.81, "close": 2790.36, "volume": 4.8815, "close_time": 1708138799999}, {"open_time": 1708138800000, "open": 2789.09, "high": 2794.48, "low": 2786.0, "close": 2792.27, "volume": 4.711, "close_time": 1708142399999}, {"open_time": 1708142400000, "open": 2794.91, "high": 2795.82, "low": 2787.6, "close": 2792.24, "volume": 5.9308, "close_time": 1708145999999}, {"open_time": 1708146000000, "open": 2794.88, "high": 2794.89, "low": 2779.88, "close": 2785.62, "volume": 35.1165, "close_time": 1708149599999}, {"open_time": 1708149600000, "open": 2785.44, "high": 2789.66, "low": 2783.21, "close": 2789.29, "volume": 8.3161, "close_time": 1708153199999}, {"open_time": 1708153200000, "open": 2788.07, "high": 2798.38, "low": 2785.27, "close": 2798.38, "volume": 5.2294, "close_time": 1708156799999}, {"open_time": 1708156800000, "open": 2792.5, "high": 2794.49, "low": 2774.14, "close": 2775.93, "volume": 2.9276, "close_time": 1708160399999}, {"open_time": 1708160400000, "open": 2774.22, "high": 2779.74, "low": 2769.21, "close": 2774.3, "volume": 2.4849, "close_time": 1708163999999}, {"open_time": 1708164000000, "open": 2774.3, "high": 2778.44, "low": 2766.0, "close": 2778.44, "volume": 1.5164, "close_time": 1708167599999}, {"open_time": 1708167600000, "open": 2780.29, "high": 2783.89, "low": 2778.55, "close": 2781.24, "volume": 1.2329, "close_time": 1708171199999}, {"open_time": 1708171200000, "open": 2782.09, "high": 2785.68, "low": 2774.78, "close": 2781.17, "volume": 10.8682, "close_time": 1708174799999}, {"open_time": 1708174800000, "open": 2783.1, "high": 2783.1, "low": 2742.67, "close": 2745.0, "volume": 58.9493, "close_time": 1708178399999}, {"open_time": 1708178400000, "open": 2742.89, "high": 2752.28, "low": 2720.13, "close": 2735.75, "volume": 55.8338, "close_time": 1708181999999}, {"open_time": 1708182000000, "open": 2739.03, "high": 2756.44, "low": 2732.72, "close": 2750.8, "volume": 16.4767, "close_time": 1708185599999}, {"open_time": 1708185600000, "open": 2754.05, "high": 2756.64, "low": 2743.99, "close": 2754.81, "volume": 9.2619, "close_time": 1708189199999}, {"open_time": 1708189200000, "open": 2754.82, "high": 2768.93, "low": 2754.82, "close": 2768.7, "volume": 10.0906, "close_time": 1708192799999}, {"open_time": 1708192800000, "open": 2767.48, "high": 2770.33, "low": 2764.32, "close": 2766.64, "volume": 3.7674, "close_time": 1708196399999}, {"open_time": 1708196400000, "open": 2768.99, "high": 2775.16, "low": 2766.73, "close": 2771.77, "volume": 3.9252, "close_time": 1708199999999}, {"open_time": 1708200000000, "open": 2771.79, "high": 2778.61, "low": 2771.66, "close": 2777.81, "volume": 14.1548, "close_time": 1708203599999}, {"open_time": 1708203600000, "open": 2778.81, "high": 2800.0, "low": 2774.7, "close": 2787.32, "volume": 28.932, "close_time": 1708207199999}, {"open_time": 1708207200000, "open": 2785.7, "high": 2790.97, "low": 2779.39, "close": 2783.92, "volume": 2.3802, "close_time": 1708210799999}, {"open_time": 1708210800000, "open": 2786.14, "high": 2788.26, "low": 2780.7, "close": 2786.26, "volume": 2.1856, "close_time": 1708214399999}, {"open_time": 1708214400000, "open": 2786.27, "high": 2789.34, "low": 2777.7, "close": 2786.36, "volume": 13.894, "close_time": 1708217999999}, {"open_time": 1708218000000, "open": 2789.61, "high": 2798.55, "low": 2777.94, "close": 2777.94, "volume": 8.5634, "close_time": 1708221599999}, {"open_time": 1708221600000, "open": 2780.38, "high": 2781.51, "low": 2765.57, "close": 2767.82, "volume": 3.5844, "close_time": 1708225199999}, {"open_time": 1708225200000, "open": 2772.66, "high": 2782.33, "low": 2770.35, "close": 2782.33, "volume": 2.2259, "close_time": 1708228799999}, {"open_time": 1708228800000, "open": 2783.07, "high": 2797.94, "low": 2782.39, "close": 2795.31, "volume": 15.8614, "close_time": 1708232399999}, {"open_time": 1708232400000, "open": 2793.74, "high": 2803.34, "low": 2793.72, "close": 2801.88, "volume": 8.6325, "close_time": 1708235999999}, {"open_time": 1708236000000, "open": 2801.25, "high": 2805.3, "low": 2780.64, "close": 2785.05, "volume": 5.7342, "close_time": 1708239599999}, {"open_time": 1708239600000, "open": 2785.98, "high": 2806.14, "low": 2783.13, "close": 2798.77, "volume": 1.3641, "close_time": 1708243199999}, {"open_time": 1708243200000, "open": 2800.39, "high": 2806.14, "low": 2797.19, "close": 2806.14, "volume": 2.8907, "close_time": 1708246799999}, {"open_time": 1708246800000, "open": 2806.14, "high": 2819.19, "low": 2804.56, "close": 2815.29, "volume": 9.9588, "close_time": 1708250399999}, {"open_time": 1708250400000, "open": 2816.58, "high": 2821.46, "low": 2806.57, "close": 2810.1, "volume": 2.703, "close_time": 1708253999999}, {"open_time": 1708254000000, "open": 2808.05, "high": 2809.28, "low": 2799.52, "close": 2803.8, "volume": 9.5228, "close_time": 1708257599999}, {"open_time": 1708257600000, "open": 2803.92, "high": 2804.07, "low": 2791.76, "close": 2791.76, "volume": 12.6529, "close_time": 1708261199999}, {"open_time": 1708261200000, "open": 2791.2, "high": 2795.09, "low": 2787.14, "close": 2787.4, "volume": 3.7256, "close_time": 1708264799999}, {"open_time": 1708264800000, "open": 2788.21, "high": 2811.26, "low": 2787.8, "close": 2807.04, "volume": 14.6876, "close_time": 1708268399999}, {"open_time": 1708268400000, "open": 2809.65, "high": 2809.65, "low": 2801.6, "close": 2807.69, "volume": 1.8975, "close_time": 1708271999999}, {"open_time": 1708272000000, "open": 2807.69, "high": 2807.69, "low": 2793.93, "close": 2802.59, "volume": 9.7866, "close_time": 1708275599999}, {"open_time": 1708275600000, "open": 2801.51, "high": 2816.19, "low": 2801.51, "close": 2809.1, "volume": 6.7792, "close_time": 1708279199999}, {"open_time": 1708279200000, "open": 2809.62, "high": 2829.75, "low": 2806.57, "close": 2829.75, "volume": 9.2668, "close_time": 1708282799999}, {"open_time": 1708282800000, "open": 2829.75, "high": 2839.9, "low": 2819.7, "close": 2828.99, "volume": 7.3787, "close_time": 1708286399999}, {"open_time": 1708286400000, "open": 2828.8, "high": 2831.17, "low": 2817.69, "close": 2825.33, "volume": 15.568, "close_time": 1708289999999}, {"open_time": 1708290000000, "open": 2825.33, "high": 2846.08, "low": 2822.94, "close": 2843.17, "volume": 117.8168, "close_time": 1708293599999}, {"open_time": 1708293600000, "open": 2843.15, "high": 2889.0, "low": 2841.3, "close": 2879.61, "volume": 41.90141, "close_time": 1708297199999}, {"open_time": 1708297200000, "open": 2876.68, "high": 2889.76, "low": 2867.45, "close": 2879.08, "volume": 19.1057, "close_time": 1708300799999}, {"open_time": 1708300800000, "open": 2881.32, "high": 2888.59, "low": 2867.25, "close": 2872.4, "volume": 17.298, "close_time": 1708304399999}, {"open_time": 1708304400000, "open": 2873.84, "high": 2873.84, "low": 2858.75, "close": 2867.28, "volume": 8.648, "close_time": 1708307999999}, {"open_time": 1708308000000, "open": 2867.37, "high": 2888.17, "low": 2867.23, "close": 2881.6, "volume": 11.7557, "close_time": 1708311599999}, {"open_time": 1708311600000, "open": 2881.4, "high": 2888.51, "low": 2877.06, "close": 2886.01, "volume": 24.6282, "close_time": 1708315199999}, {"open_time": 1708315200000, "open": 2887.05, "high": 2894.78, "low": 2881.6, "close": 2892.52, "volume": 10.64462, "close_time": 1708318799999}, {"open_time": 1708318800000, "open": 2894.77, "high": 2900.0, "low": 2882.54, "close": 2900.0, "volume": 43.2321, "close_time": 1708322399999}, {"open_time": 1708322400000, "open": 2900.0, "high": 2920.0, "low": 2899.12, "close": 2915.4, "volume": 46.3271, "close_time": 1708325999999}, {"open_time": 1708326000000, "open": 2916.7, "high": 2920.0, "low": 2914.81, "close": 2920.0, "volume": 10.0077, "close_time": 1708329599999}, {"open_time": 1708329600000, "open": 2920.0, "high": 2920.0, "low": 2902.29, "close": 2905.93, "volume": 11.0352, "close_time": 1708333199999}, {"open_time": 1708333200000, "open": 2909.18, "high": 2919.12, "low": 2906.02, "close": 2909.46, "volume": 7.8262, "close_time": 1708336799999}, {"open_time": 1708336800000, "open": 2909.74, "high": 2918.4, "low": 2894.71, "close": 2911.08, "volume": 7.8587, "close_time": 1708340399999}, {"open_time": 1708340400000, "open": 2912.79, "high": 2915.28, "low": 2906.75, "close": 2909.74, "volume": 19.4937, "close_time": 1708343999999}, {"open_time": 1708344000000, "open": 2911.69, "high": 2919.12, "low": 2905.06, "close": 2909.04, "volume": 4.7043, "close_time": 1708347599999}, {"open_time": 1708347600000, "open": 2908.33, "high": 2911.07, "low": 2893.99, "close": 2895.09, "volume": 28.8701, "close_time": 1708351199999}, {"open_time": 1708351200000, "open": 2894.79, "high": 2906.73, "low": 2887.76, "close": 2902.19, "volume": 9.3198, "close_time": 1708354799999}, {"open_time": 1708354800000, "open": 2901.66, "high": 2919.16, "low": 2887.89, "close": 2905.02, "volume": 197.0345, "close_time": 1708358399999}, {"open_time": 1708358400000, "open": 2905.15, "high": 2935.09, "low": 2892.42, "close": 2898.41, "volume": 36.43869, "close_time": 1708361999999}, {"open_time": 1708362000000, "open": 2898.33, "high": 2943.68, "low": 2888.73, "close": 2940.33, "volume": 53.30736, "close_time": 1708365599999}, {"open_time": 1708365600000, "open": 2937.64, "high": 2952.71, "low": 2930.77, "close": 2935.21, "volume": 73.98173, "close_time": 1708369199999}, {"open_time": 1708369200000, "open": 2934.05, "high": 2936.64, "low": 2921.7, "close": 2933.46, "volume": 16.1084, "close_time": 1708372799999}, {"open_time": 1708372800000, "open": 2935.37, "high": 2942.33, "low": 2927.64, "close": 2936.38, "volume": 10.7975, "close_time": 1708376399999}, {"open_time": 1708376400000, "open": 2934.81, "high": 2967.45, "low": 2933.19, "close": 2963.48, "volume": 34.22071, "close_time": 1708379999999}, {"open_time": 1708380000000, "open": 2963.27, "high": 2981.42, "low": 2961.32, "close": 2962.12, "volume": 14.83333, "close_time": 1708383599999}, {"open_time": 1708383600000, "open": 2964.38, "high": 2964.38, "low": 2936.24, "close": 2942.8, "volume": 40.7258, "close_time": 1708387199999}, {"open_time": 1708387200000, "open": 2942.8, "high": 2953.49, "low": 2930.7, "close": 2934.76, "volume": 12.284, "close_time": 1708390799999}, {"open_time": 1708390800000, "open": 2934.76, "high": 2943.8, "low": 2905.91, "close": 2920.29, "volume": 65.7914, "close_time": 1708394399999}, {"open_time": 1708394400000, "open": 2923.36, "high": 2925.12, "low": 2912.03, "close": 2921.68, "volume": 20.6705, "close_time": 1708397999999}, {"open_time": 1708398000000, "open": 2926.48, "high": 2929.28, "low": 2906.95, "close": 2907.93, "volume": 12.442, "close_time": 1708401599999}, {"open_time": 1708401600000, "open": 2906.84, "high": 2926.11, "low": 2904.61, "close": 2926.11, "volume": 23.3478, "close_time": 1708405199999}, {"open_time": 1708405200000, "open": 2924.43, "high": 2934.76, "low": 2921.54, "close": 2927.6, "volume": 12.5238, "close_time": 1708408799999}, {"open_time": 1708408800000, "open": 2925.64, "high": 2934.52, "low": 2925.64, "close": 2932.99, "volume": 7.1373, "close_time": 1708412399999}, {"open_time": 1708412400000, "open": 2931.59, "high": 2931.59, "low": 2917.64, "close": 2919.77, "volume": 11.9683, "close_time": 1708415999999}, {"open_time": 1708416000000, "open": 2921.43, "high": 2923.8, "low": 2906.0, "close": 2916.49, "volume": 10.7693, "close_time": 1708419599999}, {"open_time": 1708419600000, "open": 2917.44, "high": 2919.12, "low": 2876.32, "close": 2900.92, "volume": 31.0569, "close_time": 1708423199999}, {"open_time": 1708423200000, "open": 2900.93, "high": 2923.52, "low": 2900.92, "close": 2919.12, "volume": 21.2691, "close_time": 1708426799999}, {"open_time": 1708426800000, "open": 2920.88, "high": 2940.96, "low": 2920.4, "close": 2935.29, "volume": 14.1485, "close_time": 1708430399999}, {"open_time": 1708430400000, "open": 2935.5, "high": 2953.78, "low": 2931.88, "close": 2931.88, "volume": 21.2018, "close_time": 1708433999999}, {"open_time": 1708434000000, "open": 2931.87, "high": 2998.36, "low": 2927.92, "close": 2995.76, "volume": 65.0441, "close_time": 1708437599999}, {"open_time": 1708437600000, "open": 2997.12, "high": 3000.0, "low": 2921.21, "close": 2937.88, "volume": 103.55, "close_time": 1708441199999}, {"open_time": 1708441200000, "open": 2940.97, "high": 2940.97, "low": 2901.61, "close": 2925.6, "volume": 132.826, "close_time": 1708444799999}, {"open_time": 1708444800000, "open": 2926.53, "high": 2934.62, "low": 2895.67, "close": 2898.93, "volume": 28.4464, "close_time": 1708448399999}, {"open_time": 1708448400000, "open": 2895.53, "high": 2918.5, "low": 2882.68, "close": 2916.3, "volume": 66.5251, "close_time": 1708451999999}, {"open_time": 1708452000000, "open": 2914.67, "high": 2931.01, "low": 2909.46, "close": 2930.04, "volume": 10.0662, "close_time": 1708455599999}, {"open_time": 1708455600000, "open": 2932.15, "high": 2987.41, "low": 2927.28, "close": 2987.37, "volume": 56.0149, "close_time": 1708459199999}, {"open_time": 1708459200000, "open": 2987.18, "high": 2987.87, "low": 2967.76, "close": 2974.57, "volume": 45.2548, "close_time": 1708462799999}, {"open_time": 1708462800000, "open": 2976.56, "high": 2991.52, "low": 2970.88, "close": 2988.89, "volume": 45.9799, "close_time": 1708466399999}, {"open_time": 1708466400000, "open": 2986.45, "high": 2997.21, "low": 2984.77, "close": 2993.12, "volume": 25.4237, "close_time": 1708469999999}, {"open_time": 1708470000000, "open": 2994.95, "high": 3021.6, "low": 2993.18, "close": 3012.72, "volume": 202.00526, "close_time": 1708473599999}, {"open_time": 1708473600000, "open": 3015.0, "high": 3017.28, "low": 3000.23, "close": 3003.02, "volume": 12.9277, "close_time": 1708477199999}, {"open_time": 1708477200000, "open": 3004.53, "high": 3004.53, "low": 2990.07, "close": 2998.84, "volume": 19.4849, "close_time": 1708480799999}, {"open_time": 1708480800000, "open": 3001.47, "high": 3008.62, "low": 2991.64, "close": 3008.62, "volume": 25.6364, "close_time": 1708484399999}, {"open_time": 1708484400000, "open": 3009.96, "high": 3010.2, "low": 3003.19, "close": 3004.69, "volume": 18.4777, "close_time": 1708487999999}, {"open_time": 1708488000000, "open": 3006.16, "high": 3010.0, "low": 2987.52, "close": 2999.98, "volume": 10.8082, "close_time": 1708491599999}, {"open_time": 1708491600000, "open": 2999.99, "high": 3008.08, "low": 2973.73, "close": 2981.0, "volume": 22.2899, "close_time": 1708495199999}, {"open_time": 1708495200000, "open": 2977.34, "high": 2980.08, "low": 2945.95, "close": 2953.0, "volume": 34.62, "close_time": 1708498799999}, {"open_time": 1708498800000, "open": 2952.15, "high": 2952.15, "low": 2922.36, "close": 2936.9, "volume": 48.9749, "close_time": 1708502399999}, {"open_time": 1708502400000, "open": 2939.28, "high": 2955.11, "low": 2937.88, "close": 2940.0, "volume": 5.3785, "close_time": 1708505999999}, {"open_time": 1708506000000, "open": 2938.28, "high": 2939.88, "low": 2889.26, "close": 2895.21, "volume": 43.9205, "close_time": 1708509599999}, {"open_time": 1708509600000, "open": 2897.46, "high": 2923.56, "low": 2889.26, "close": 2915.78, "volume": 27.8347, "close_time": 1708513199999}, {"open_time": 1708513200000, "open": 2917.63, "high": 2925.63, "low": 2889.02, "close": 2898.62, "volume": 18.8879, "close_time": 1708516799999}, {"open_time": 1708516800000, "open": 2898.78, "high": 2925.01, "low": 2881.61, "close": 2919.24, "volume": 40.2656, "close_time": 1708520399999}, {"open_time": 1708520400000, "open": 2922.09, "high": 2928.02, "low": 2886.39, "close": 2905.23, "volume": 29.2973, "close_time": 1708523999999}, {"open_time": 1708524000000, "open": 2907.86, "high": 2911.16, "low": 2869.68, "close": 2890.77, "volume": 30.2117, "close_time": 1708527599999}, {"open_time": 1708527600000, "open": 2890.19, "high": 2921.43, "low": 2879.63, "close": 2915.5, "volume": 26.0783, "close_time": 1708531199999}, {"open_time": 1708531200000, "open": 2914.22, "high": 2937.57, "low": 2901.94, "close": 2934.18, "volume": 22.7919, "close_time": 1708534799999}, {"open_time": 1708534800000, "open": 2929.73, "high": 2929.73, "low": 2896.5, "close": 2900.72, "volume": 29.806, "close_time": 1708538399999}, {"open_time": 1708538400000, "open": 2897.04, "high": 2907.69, "low": 2887.33, "close": 2896.93, "volume": 20.0155, "close_time": 1708541999999}, {"open_time": 1708542000000, "open": 2898.61, "high": 2915.48, "low": 2891.94, "close": 2913.01, "volume": 5.4748, "close_time": 1708545599999}, {"open_time": 1708545600000, "open": 2914.01, "high": 2917.05, "low": 2901.54, "close": 2905.48, "volume": 22.1046, "close_time": 1708549199999}, {"open_time": 1708549200000, "open": 2909.46, "high": 2928.02, "low": 2902.55, "close": 2928.02, "volume": 15.5589, "close_time": 1708552799999}, {"open_time": 1708552800000, "open": 2927.77, "high": 2935.43, "low": 2912.86, "close": 2934.67, "volume": 19.3973, "close_time": 1708556399999}, {"open_time": 1708556400000, "open": 2932.91, "high": 2979.75, "low": 2932.91, "close": 2968.58, "volume": 37.2453, "close_time": 1708559999999}, {"open_time": 1708560000000, "open": 2968.51, "high": 2969.82, "low": 2940.0, "close": 2940.0, "volume": 40.9365, "close_time": 1708563599999}, {"open_time": 1708563600000, "open": 2940.19, "high": 2949.92, "low": 2907.67, "close": 2915.76, "volume": 16.4011, "close_time": 1708567199999}, {"open_time": 1708567200000, "open": 2915.08, "high": 2926.89, "low": 2915.08, "close": 2922.21, "volume": 3.4953, "close_time": 1708570799999}, {"open_time": 1708570800000, "open": 2923.35, "high": 2941.24, "low": 2918.36, "close": 2941.24, "volume": 6.6459, "close_time": 1708574399999}, {"open_time": 1708574400000, "open": 2934.6, "high": 2938.11, "low": 2923.36, "close": 2926.4, "volume": 4.2558, "close_time": 1708577999999}, {"open_time": 1708578000000, "open": 2927.51, "high": 2944.2, "low": 2927.51, "close": 2933.19, "volume": 1.952, "close_time": 1708581599999}, {"open_time": 1708581600000, "open": 2935.55, "high": 2962.36, "low": 2931.29, "close": 2957.81, "volume": 18.8506, "close_time": 1708585199999}, {"open_time": 1708585200000, "open": 2957.82, "high": 2998.11, "low": 2956.64, "close": 2989.74, "volume": 46.9425, "close_time": 1708588799999}, {"open_time": 1708588800000, "open": 2990.92, "high": 3023.04, "low": 2989.23, "close": 3020.39, "volume": 67.07339, "close_time": 1708592399999}, {"open_time": 1708592400000, "open": 3018.18, "high": 3032.96, "low": 2999.86, "close": 3025.5, "volume": 35.38442, "close_time": 1708595999999}, {"open_time": 1708596000000, "open": 3025.15, "high": 3025.15, "low": 2990.23, "close": 2997.99, "volume": 11.5953, "close_time": 1708599599999}, {"open_time": 1708599600000, "open": 2995.07, "high": 2996.72, "low": 2972.72, "close": 2991.67, "volume": 21.5629, "close_time": 1708603199999}, {"open_time": 1708603200000, "open": 2988.41, "high": 3004.5, "low": 2972.45, "close": 2980.16, "volume": 11.963, "close_time": 1708606799999}, {"open_time": 1708606800000, "open": 2981.22, "high": 2984.18, "low": 2933.19, "close": 2945.2, "volume": 38.1423, "close_time": 1708610399999}, {"open_time": 1708610400000, "open": 2945.07, "high": 2970.02, "low": 2943.29, "close": 2969.68, "volume": 14.2632, "close_time": 1708613999999}, {"open_time": 1708614000000, "open": 2966.02, "high": 2998.3, "low": 2963.76, "close": 2986.0, "volume": 12.5202, "close_time": 1708617599999}, {"open_time": 1708617600000, "open": 2988.14, "high": 2989.21, "low": 2962.75, "close": 2970.95, "volume": 24.1686, "close_time": 1708621199999}, {"open_time": 1708621200000, "open": 2975.11, "high": 2990.05, "low": 2971.12, "close": 2985.14, "volume": 3.7915, "close_time": 1708624799999}, {"open_time": 1708624800000, "open": 2984.8, "high": 3001.57, "low": 2976.97, "close": 2994.15, "volume": 17.4774, "close_time": 1708628399999}, {"open_time": 1708628400000, "open": 2991.79, "high": 2995.78, "low": 2981.04, "close": 2984.44, "volume": 1.7911, "close_time": 1708631999999}, {"open_time": 1708632000000, "open": 2985.8, "high": 3036.12, "low": 2981.38, "close": 3012.67, "volume": 62.0275, "close_time": 1708635599999}, {"open_time": 1708635600000, "open": 3012.91, "high": 3012.91, "low": 2974.59, "close": 2984.61, "volume": 12.3191, "close_time": 1708639199999}, {"open_time": 1708639200000, "open": 2987.91, "high": 2993.35, "low": 2970.69, "close": 2991.84, "volume": 11.6053, "close_time": 1708642799999}, {"open_time": 1708642800000, "open": 2989.73, "high": 2993.25, "low": 2970.09, "close": 2972.41, "volume": 11.4735, "close_time": 1708646399999}, {"open_time": 1708646400000, "open": 2975.34, "high": 2993.35, "low": 2972.01, "close": 2992.4, "volume": 8.6315, "close_time": 1708649999999}, {"open_time": 1708650000000, "open": 2992.03, "high": 2992.22, "low": 2975.35, "close": 2979.82, "volume": 7.8476, "close_time": 1708653599999}, {"open_time": 1708653600000, "open": 2981.33, "high": 2989.46, "low": 2937.69, "close": 2944.07, "volume": 42.5678, "close_time": 1708657199999}, {"open_time": 1708657200000, "open": 2945.42, "high": 2955.31, "low": 2934.92, "close": 2952.12, "volume": 16.1265, "close_time": 1708660799999}, {"open_time": 1708660800000, "open": 2954.02, "high": 2961.69, "low": 2949.23, "close": 2953.55, "volume": 7.5712, "close_time": 1708664399999}, {"open_time": 1708664400000, "open": 2953.55, "high": 2962.97, "low": 2949.55, "close": 2957.43, "volume": 11.4898, "close_time": 1708667999999}, {"open_time": 1708668000000, "open": 2963.48, "high": 2967.78, "low": 2958.53, "close": 2965.96, "volume": 14.6751, "close_time": 1708671599999}, {"open_time": 1708671600000, "open": 2966.19, "high": 2966.19, "low": 2925.54, "close": 2933.69, "volume": 13.0979, "close_time": 1708675199999}, {"open_time": 1708675200000, "open": 2933.69, "high": 2943.83, "low": 2914.43, "close": 2925.24, "volume": 6.363, "close_time": 1708678799999}, {"open_time": 1708678800000, "open": 2925.24, "high": 2939.08, "low": 2920.9, "close": 2939.08, "volume": 5.8413, "close_time": 1708682399999}, {"open_time": 1708682400000, "open": 2938.0, "high": 2946.09, "low": 2934.47, "close": 2941.11, "volume": 1.4937, "close_time": 1708685999999}, {"open_time": 1708686000000, "open": 2943.64, "high": 2948.27, "low": 2939.35, "close": 2943.78, "volume": 0.8641, "close_time": 1708689599999}, {"open_time": 1708689600000, "open": 2941.55, "high": 2941.55, "low": 2924.71, "close": 2930.92, "volume": 4.3178, "close_time": 1708693199999}, {"open_time": 1708693200000, "open": 2929.07, "high": 2944.65, "low": 2928.21, "close": 2944.05, "volume": 4.6753, "close_time": 1708696799999}, {"open_time": 1708696800000, "open": 2942.29, "high": 2961.69, "low": 2932.37, "close": 2946.97, "volume": 5.8457, "close_time": 1708700399999}, {"open_time": 1708700400000, "open": 2946.97, "high": 2951.22, "low": 2914.43, "close": 2918.27, "volume": 12.9008, "close_time": 1708703999999}, {"open_time": 1708704000000, "open": 2919.59, "high": 2938.61, "low": 2907.69, "close": 2930.53, "volume": 12.7274, "close_time": 1708707599999}, {"open_time": 1708707600000, "open": 2936.75, "high": 2947.74, "low": 2930.3, "close": 2945.06, "volume": 6.1548, "close_time": 1708711199999}, {"open_time": 1708711200000, "open": 2947.26, "high": 2949.98, "low": 2933.67, "close": 2943.4, "volume": 10.2591, "close_time": 1708714799999}, {"open_time": 1708714800000, "open": 2943.4, "high": 2952.28, "low": 2938.98, "close": 2944.03, "volume": 6.5385, "close_time": 1708718399999}, {"open_time": 1708718400000, "open": 2946.35, "high": 2953.85, "low": 2939.02, "close": 2952.02, "volume": 5.4206, "close_time": 1708721999999}, {"open_time": 1708722000000, "open": 2951.95, "high": 2951.95, "low": 2942.31, "close": 2942.31, "volume": 7.5858, "close_time": 1708725599999}, {"open_time": 1708725600000, "open": 2944.99, "high": 2948.61, "low": 2921.69, "close": 2922.24, "volume": 11.4279, "close_time": 1708729199999}, {"open_time": 1708729200000, "open": 2922.24, "high": 2928.68, "low": 2908.89, "close": 2923.81, "volume": 5.0718, "close_time": 1708732799999}, {"open_time": 1708732800000, "open": 2923.83, "high": 2936.81, "low": 2919.08, "close": 2936.01, "volume": 3.1825, "close_time": 1708736399999}, {"open_time": 1708736400000, "open": 2934.48, "high": 2934.48, "low": 2906.97, "close": 2909.18, "volume": 7.6429, "close_time": 1708739999999}, {"open_time": 1708740000000, "open": 2912.18, "high": 2923.36, "low": 2911.27, "close": 2918.91, "volume": 5.7511, "close_time": 1708743599999}, {"open_time": 1708743600000, "open": 2921.78, "high": 2934.47, "low": 2920.34, "close": 2934.09, "volume": 4.7269, "close_time": 1708747199999}, {"open_time": 1708747200000, "open": 2931.3, "high": 2951.61, "low": 2931.3, "close": 2945.66, "volume": 12.9864, "close_time": 1708750799999}, {"open_time": 1708750800000, "open": 2946.18, "high": 2952.63, "low": 2944.4, "close": 2948.6, "volume": 0.6096, "close_time": 1708754399999}, {"open_time": 1708754400000, "open": 2947.16, "high": 2952.8, "low": 2945.0, "close": 2947.88, "volume": 16.547, "close_time": 1708757999999}, {"open_time": 1708758000000, "open": 2945.12, "high": 2964.81, "low": 2945.12, "close": 2961.73, "volume": 2.8807, "close_time": 1708761599999}, {"open_time": 1708761600000, "open": 2962.6, "high": 2964.75, "low": 2949.92, "close": 2950.59, "volume": 6.7503, "close_time": 1708765199999}, {"open_time": 1708765200000, "open": 2953.62, "high": 2960.35, "low": 2953.62, "close": 2960.0, "volume": 0.9058, "close_time": 1708768799999}, {"open_time": 1708768800000, "open": 2958.49, "high": 2964.81, "low": 2956.37, "close": 2960.5, "volume": 1.4673, "close_time": 1708772399999}, {"open_time": 1708772400000, "open": 2956.64, "high": 2963.38, "low": 2956.64, "close": 2963.34, "volume": 0.165, "close_time": 1708775999999}, {"open_time": 1708776000000, "open": 2961.33, "high": 2961.33, "low": 2956.64, "close": 2957.99, "volume": 2.4168, "close_time": 1708779599999}, {"open_time": 1708779600000, "open": 2956.26, "high": 2969.05, "low": 2955.45, "close": 2967.65, "volume": 3.3426, "close_time": 1708783199999}, {"open_time": 1708783200000, "open": 2967.48, "high": 2967.49, "low": 2955.56, "close": 2956.0, "volume": 2.3806, "close_time": 1708786799999}, {"open_time": 1708786800000, "open": 2961.33, "high": 2963.51, "low": 2956.27, "close": 2958.9, "volume": 6.2527, "close_time": 1708790399999}, {"open_time": 1708790400000, "open": 2958.77, "high": 2964.76, "low": 2958.77, "close": 2963.38, "volume": 3.5742, "close_time": 1708793999999}, {"open_time": 1708794000000, "open": 2965.26, "high": 3003.54, "low": 2965.26, "close": 2990.37, "volume": 56.7114, "close_time": 1708797599999}, {"open_time": 1708797600000, "open": 2991.3, "high": 3002.01, "low": 2980.08, "close": 2980.08, "volume": 17.627, "close_time": 1708801199999}, {"open_time": 1708801200000, "open": 2980.08, "high": 2991.45, "low": 2980.0, "close": 2987.92, "volume": 6.7888, "close_time": 1708804799999}, {"open_time": 1708804800000, "open": 2989.02, "high": 2990.14, "low": 2980.59, "close": 2988.42, "volume": 3.1281, "close_time": 1708808399999}, {"open_time": 1708808400000, "open": 2984.49, "high": 2989.46, "low": 2980.49, "close": 2984.66, "volume": 4.1057, "close_time": 1708811999999}, {"open_time": 1708812000000, "open": 2987.08, "high": 2996.39, "low": 2986.74, "close": 2989.03, "volume": 1.8953, "close_time": 1708815599999}, {"open_time": 1708815600000, "open": 2985.71, "high": 2992.69, "low": 2984.78, "close": 2990.94, "volume": 3.3356, "close_time": 1708819199999}, {"open_time": 1708819200000, "open": 2993.55, "high": 2994.72, "low": 2982.97, "close": 2994.72, "volume": 9.3239, "close_time": 1708822799999}, {"open_time": 1708822800000, "open": 2994.57, "high": 3017.52, "low": 2988.45, "close": 3017.51, "volume": 37.7374, "close_time": 1708826399999}, {"open_time": 1708826400000, "open": 3017.56, "high": 3048.35, "low": 3012.67, "close": 3031.43, "volume": 56.25652, "close_time": 1708829999999}, {"open_time": 1708830000000, "open": 3028.55, "high": 3031.4, "low": 3011.79, "close": 3023.61, "volume": 18.1786, "close_time": 1708833599999}, {"open_time": 1708833600000, "open": 3023.64, "high": 3026.43, "low": 3013.01, "close": 3016.68, "volume": 6.6345, "close_time": 1708837199999}, {"open_time": 1708837200000, "open": 3019.88, "high": 3036.07, "low": 3019.0, "close": 3033.79, "volume": 14.4153, "close_time": 1708840799999}, {"open_time": 1708840800000, "open": 3034.58, "high": 3048.09, "low": 3029.59, "close": 3034.57, "volume": 21.6833, "close_time": 1708844399999}, {"open_time": 1708844400000, "open": 3036.8, "high": 3037.93, "low": 3030.0, "close": 3031.67, "volume": 6.066, "close_time": 1708847999999}, {"open_time": 1708848000000, "open": 3031.67, "high": 3039.53, "low": 3016.33, "close": 3017.65, "volume": 4.8447, "close_time": 1708851599999}, {"open_time": 1708851600000, "open": 3017.65, "high": 3022.29, "low": 3012.62, "close": 3019.33, "volume": 6.304, "close_time": 1708855199999}, {"open_time": 1708855200000, "open": 3021.06, "high": 3028.17, "low": 3019.14, "close": 3026.17, "volume": 2.2254, "close_time": 1708858799999}, {"open_time": 1708858800000, "open": 3026.17, "high": 3040.76, "low": 3023.69, "close": 3038.24, "volume": 2.5871, "close_time": 1708862399999}, {"open_time": 1708862400000, "open": 3040.76, "high": 3045.43, "low": 3029.95, "close": 3043.66, "volume": 13.5497, "close_time": 1708865999999}, {"open_time": 1708866000000, "open": 3044.56, "high": 3048.61, "low": 3031.43, "close": 3039.48, "volume": 9.3557, "close_time": 1708869599999}, {"open_time": 1708869600000, "open": 3039.57, "high": 3072.34, "low": 3038.74, "close": 3069.18, "volume": 23.80927, "close_time": 1708873199999}, {"open_time": 1708873200000, "open": 3069.18, "high": 3069.18, "low": 3037.5, "close": 3043.17, "volume": 6.2038, "close_time": 1708876799999}, {"open_time": 1708876800000, "open": 3044.67, "high": 3053.5, "low": 3030.76, "close": 3039.77, "volume": 57.348, "close_time": 1708880399999}, {"open_time": 1708880400000, "open": 3042.11, "high": 3067.32, "low": 3042.11, "close": 3063.49, "volume": 6.8882, "close_time": 1708883999999}, {"open_time": 1708884000000, "open": 3064.98, "high": 3067.19, "low": 3052.89, "close": 3067.19, "volume": 5.1465, "close_time": 1708887599999}, {"open_time": 1708887600000, "open": 3066.04, "high": 3086.4, "low": 3061.23, "close": 3080.21, "volume": 54.01804, "close_time": 1708891199999}, {"open_time": 1708891200000, "open": 3082.0, "high": 3114.61, "low": 3082.0, "close": 3097.77, "volume": 42.45961, "close_time": 1708894799999}, {"open_time": 1708894800000, "open": 3099.17, "high": 3109.54, "low": 3088.94, "close": 3108.16, "volume": 24.0197, "close_time": 1708898399999}, {"open_time": 1708898400000, "open": 3107.51, "high": 3112.95, "low": 3097.81, "close": 3103.11, "volume": 18.7739, "close_time": 1708901999999}, {"open_time": 1708902000000, "open": 3105.11, "high": 3114.55, "low": 3098.29, "close": 3114.12, "volume": 8.3382, "close_time": 1708905599999}, {"open_time": 1708905600000, "open": 3114.12, "high": 3132.51, "low": 3103.62, "close": 3117.87, "volume": 18.64839, "close_time": 1708909199999}, {"open_time": 1708909200000, "open": 3116.84, "high": 3120.75, "low": 3104.89, "close": 3105.08, "volume": 15.6459, "close_time": 1708912799999}, {"open_time": 1708912800000, "open": 3105.77, "high": 3110.12, "low": 3092.22, "close": 3094.31, "volume": 18.8082, "close_time": 1708916399999}, {"open_time": 1708916400000, "open": 3094.93, "high": 3107.26, "low": 3083.56, "close": 3107.26, "volume": 37.6222, "close_time": 1708919999999}, {"open_time": 1708920000000, "open": 3106.64, "high": 3106.64, "low": 3097.32, "close": 3101.25, "volume": 3.3264, "close_time": 1708923599999}, {"open_time": 1708923600000, "open": 3102.66, "high": 3109.48, "low": 3097.32, "close": 3104.87, "volume": 15.8661, "close_time": 1708927199999}, {"open_time": 1708927200000, "open": 3106.52, "high": 3114.17, "low": 3101.16, "close": 3112.93, "volume": 31.8234, "close_time": 1708930799999}, {"open_time": 1708930800000, "open": 3111.59, "high": 3112.91, "low": 3087.66, "close": 3087.67, "volume": 8.7655, "close_time": 1708934399999}, {"open_time": 1708934400000, "open": 3087.94, "high": 3102.78, "low": 3087.94, "close": 3097.09, "volume": 6.6556, "close_time": 1708937999999}, {"open_time": 1708938000000, "open": 3095.08, "high": 3095.08, "low": 3039.15, "close": 3040.76, "volume": 35.9266, "close_time": 1708941599999}, {"open_time": 1708941600000, "open": 3045.47, "high": 3072.64, "low": 3044.6, "close": 3056.1, "volume": 7.8649, "close_time": 1708945199999}, {"open_time": 1708945200000, "open": 3055.1, "high": 3064.5, "low": 3048.15, "close": 3059.03, "volume": 6.2758, "close_time": 1708948799999}, {"open_time": 1708948800000, "open": 3059.03, "high": 3066.79, "low": 3039.44, "close": 3064.47, "volume": 3.7478, "close_time": 1708952399999}, {"open_time": 1708952400000, "open": 3064.49, "high": 3077.27, "low": 3059.8, "close": 3062.02, "volume": 7.9231, "close_time": 1708955999999}, {"open_time": 1708956000000, "open": 3064.49, "high": 3105.59, "low": 3064.49, "close": 3101.67, "volume": 24.9002, "close_time": 1708959599999}, {"open_time": 1708959600000, "open": 3103.72, "high": 3135.0, "low": 3098.76, "close": 3135.0, "volume": 55.6045, "close_time": 1708963199999}, {"open_time": 1708963200000, "open": 3134.94, "high": 3159.12, "low": 3126.0, "close": 3153.35, "volume": 73.2134, "close_time": 1708966799999}, {"open_time": 1708966800000, "open": 3153.35, "high": 3157.99, "low": 3142.72, "close": 3145.59, "volume": 41.7071, "close_time": 1708970399999}, {"open_time": 1708970400000, "open": 3145.6, "high": 3149.04, "low": 3130.89, "close": 3134.56, "volume": 26.9018, "close_time": 1708973999999}, {"open_time": 1708974000000, "open": 3134.56, "high": 3170.0, "low": 3129.78, "close": 3170.0, "volume": 56.41875, "close_time": 1708977599999}, {"open_time": 1708977600000, "open": 3170.0, "high": 3187.0, "low": 3168.15, "close": 3180.33, "volume": 56.32463, "close_time": 1708981199999}, {"open_time": 1708981200000, "open": 3183.55, "high": 3187.0, "low": 3172.36, "close": 3180.2, "volume": 20.8244, "close_time": 1708984799999}, {"open_time": 1708984800000, "open": 3178.99, "high": 3183.96, "low": 3157.09, "close": 3183.96, "volume": 33.6573, "close_time": 1708988399999}, {"open_time": 1708988400000, "open": 3182.91, "high": 3183.88, "low": 3167.83, "close": 3171.2, "volume": 39.3467, "close_time": 1708991999999}, {"open_time": 1708992000000, "open": 3176.76, "high": 3178.86, "low": 3165.55, "close": 3166.27, "volume": 17.0285, "close_time": 1708995599999}, {"open_time": 1708995600000, "open": 3167.23, "high": 3206.36, "low": 3167.23, "close": 3206.36, "volume": 74.57184, "close_time": 1708999199999}, {"open_time": 1708999200000, "open": 3199.23, "high": 3250.0, "low": 3198.2, "close": 3239.2, "volume": 72.28992, "close_time": 1709002799999}, {"open_time": 1709002800000, "open": 3239.2, "high": 3249.31, "low": 3208.19, "close": 3214.27, "volume": 48.61959, "close_time": 1709006399999}, {"open_time": 1709006400000, "open": 3214.32, "high": 3227.83, "low": 3204.73, "close": 3213.98, "volume": 19.6545, "close_time": 1709009999999}, {"open_time": 1709010000000, "open": 3212.07, "high": 3221.43, "low": 3209.25, "close": 3215.4, "volume": 10.5934, "close_time": 1709013599999}, {"open_time": 1709013600000, "open": 3214.81, "high": 3234.56, "low": 3214.81, "close": 3231.42, "volume": 11.3596, "close_time": 1709017199999}, {"open_time": 1709017200000, "open": 3233.91, "high": 3233.91, "low": 3211.67, "close": 3218.98, "volume": 7.2358, "close_time": 1709020799999}, {"open_time": 1709020800000, "open": 3221.67, "high": 3232.85, "low": 3220.0, "close": 3220.35, "volume": 11.8904, "close_time": 1709024399999}, {"open_time": 1709024400000, "open": 3224.59, "high": 3256.09, "low": 3224.59, "close": 3256.09, "volume": 10.11986, "close_time": 1709027999999}, {"open_time": 1709028000000, "open": 3256.17, "high": 3262.52, "low": 3245.49, "close": 3256.7, "volume": 22.358, "close_time": 1709031599999}, {"open_time": 1709031600000, "open": 3256.48, "high": 3261.58, "low": 3247.38, "close": 3251.54, "volume": 11.4505, "close_time": 1709035199999}, {"open_time": 1709035200000, "open": 3251.54, "high": 3285.71, "low": 3250.01, "close": 3254.12, "volume": 31.71153, "close_time": 1709038799999}, {"open_time": 1709038800000, "open": 3254.58, "high": 3279.06, "low": 3243.66, "close": 3269.32, "volume": 20.0259, "close_time": 1709042399999}, {"open_time": 1709042400000, "open": 3269.28, "high": 3276.04, "low": 3239.79, "close": 3256.9, "volume": 33.4924, "close_time": 1709045999999}, {"open_time": 1709046000000, "open": 3256.74, "high": 3263.66, "low": 3221.25, "close": 3229.14, "volume": 32.5602, "close_time": 1709049599999}, {"open_time": 1709049600000, "open": 3229.46, "high": 3253.21, "low": 3205.63, "close": 3238.15, "volume": 47.6797, "close_time": 1709053199999}, {"open_time": 1709053200000, "open": 3239.1, "high": 3247.45, "low": 3214.27, "close": 3227.67, "volume": 20.9147, "close_time": 1709056799999}, {"open_time": 1709056800000, "open": 3223.95, "high": 3242.23, "low": 3223.94, "close": 3237.31, "volume": 46.1339, "close_time": 1709060399999}, {"open_time": 1709060400000, "open": 3236.39, "high": 3258.65, "low": 3234.49, "close": 3248.65, "volume": 21.2478, "close_time": 1709063999999}, {"open_time": 1709064000000, "open": 3249.23, "high": 3253.93, "low": 3235.6, "close": 3252.84, "volume": 6.863, "close_time": 1709067599999}, {"open_time": 1709067600000, "open": 3252.61, "high": 3255.0, "low": 3240.0, "close": 3248.73, "volume": 55.1184, "close_time": 1709071199999}, {"open_time": 1709071200000, "open": 3249.06, "high": 3268.22, "low": 3244.72, "close": 3247.91, "volume": 33.7585, "close_time": 1709074799999}, {"open_time": 1709074800000, "open": 3248.06, "high": 3250.87, "low": 3238.78, "close": 3241.31, "volume": 18.4042, "close_time": 1709078399999}, {"open_time": 1709078400000, "open": 3244.08, "high": 3255.82, "low": 3236.08, "close": 3255.06, "volume": 5.9752, "close_time": 1709081999999}, {"open_time": 1709082000000, "open": 3252.23, "high": 3258.03, "low": 3233.33, "close": 3233.45, "volume": 18.2953, "close_time": 1709085599999}, {"open_time": 1709085600000, "open": 3237.88, "high": 3249.52, "low": 3232.19, "close": 3243.53, "volume": 20.3821, "close_time": 1709089199999}, {"open_time": 1709089200000, "open": 3241.73, "high": 3248.65, "low": 3233.88, "close": 3246.72, "volume": 6.6368, "close_time": 1709092799999}, {"open_time": 1709092800000, "open": 3246.99, "high": 3263.67, "low": 3246.38, "close": 3260.43, "volume": 29.4434, "close_time": 1709096399999}, {"open_time": 1709096400000, "open": 3257.22, "high": 3265.64, "low": 3245.87, "close": 3252.07, "volume": 10.4078, "close_time": 1709099999999}, {"open_time": 1709100000000, "open": 3255.58, "high": 3261.21, "low": 3253.28, "close": 3257.67, "volume": 10.5921, "close_time": 1709103599999}, {"open_time": 1709103600000, "open": 3257.66, "high": 3293.51, "low": 3256.48, "close": 3279.24, "volume": 23.65731, "close_time": 1709107199999}, {"open_time": 1709107200000, "open": 3284.66, "high": 3332.89, "low": 3276.08, "close": 3331.96, "volume": 85.16568, "close_time": 1709110799999}, {"open_time": 1709110800000, "open": 3331.96, "high": 3360.71, "low": 3304.76, "close": 3360.71, "volume": 49.13768, "close_time": 1709114399999}, {"open_time": 1709114400000, "open": 3360.3, "high": 3364.39, "low": 3336.94, "close": 3344.55, "volume": 63.40687, "close_time": 1709117999999}, {"open_time": 1709118000000, "open": 3341.17, "high": 3348.02, "low": 3281.96, "close": 3297.61, "volume": 41.7442, "close_time": 1709121599999}, {"open_time": 1709121600000, "open": 3297.61, "high": 3318.29, "low": 3289.59, "close": 3313.03, "volume": 27.8767, "close_time": 1709125199999}, {"open_time": 1709125200000, "open": 3314.13, "high": 3345.58, "low": 3314.13, "close": 3342.51, "volume": 46.2457, "close_time": 1709128799999}, {"open_time": 1709128800000, "open": 3344.39, "high": 3366.91, "low": 3320.45, "close": 3358.66, "volume": 57.2087, "close_time": 1709132399999}, {"open_time": 1709132400000, "open": 3362.34, "high": 3376.18, "low": 3336.75, "close": 3349.36, "volume": 39.04186, "close_time": 1709135999999}, {"open_time": 1709136000000, "open": 3349.88, "high": 3424.0, "low": 3349.88, "close": 3424.0, "volume": 73.59738, "close_time": 1709139599999}, {"open_time": 1709139600000, "open": 3424.0, "high": 3480.0, "low": 3184.04, "close": 3344.72, "volume": 336.16851, "close_time": 1709143199999}, {"open_time": 1709143200000, "open": 3340.95, "high": 3352.77, "low": 3207.71, "close": 3319.34, "volume": 164.7127, "close_time": 1709146799999}, {"open_time": 1709146800000, "open": 3317.73, "high": 3328.53, "low": 3280.21, "close": 3297.92, "volume": 82.6621, "close_time": 1709150399999}, {"open_time": 1709150400000, "open": 3298.5, "high": 3302.92, "low": 3256.28, "close": 3293.43, "volume": 36.8818, "close_time": 1709153999999}, {"open_time": 1709154000000, "open": 3293.44, "high": 3325.37, "low": 3276.06, "close": 3321.98, "volume": 42.9057, "close_time": 1709157599999}, {"open_time": 1709157600000, "open": 3320.71, "high": 3342.92, "low": 3320.01, "close": 3342.09, "volume": 58.1727, "close_time": 1709161199999}, {"open_time": 1709161200000, "open": 3342.07, "high": 3384.93, "low": 3339.31, "close": 3384.93, "volume": 105.2907, "close_time": 1709164799999}, {"open_time": 1709164800000, "open": 3385.63, "high": 3465.94, "low": 3374.0, "close": 3444.99, "volume": 112.3647, "close_time": 1709168399999}, {"open_time": 1709168400000, "open": 3451.38, "high": 3451.38, "low": 3409.81, "close": 3411.38, "volume": 33.9637, "close_time": 1709171999999}, {"open_time": 1709172000000, "open": 3414.19, "high": 3426.5, "low": 3393.2, "close": 3403.57, "volume": 18.9317, "close_time": 1709175599999}, {"open_time": 1709175600000, "open": 3403.72, "high": 3416.62, "low": 3394.58, "close": 3402.94, "volume": 25.9664, "close_time": 1709179199999}, {"open_time": 1709179200000, "open": 3406.65, "high": 3444.98, "low": 3398.67, "close": 3436.99, "volume": 49.6557, "close_time": 1709182799999}, {"open_time": 1709182800000, "open": 3431.43, "high": 3463.1, "low": 3430.8, "close": 3463.1, "volume": 24.2321, "close_time": 1709186399999}, {"open_time": 1709186400000, "open": 3458.26, "high": 3482.07, "low": 3451.04, "close": 3481.4, "volume": 51.7404, "close_time": 1709189999999}, {"open_time": 1709190000000, "open": 3480.57, "high": 3480.57, "low": 3450.07, "close": 3465.12, "volume": 22.679, "close_time": 1709193599999}, {"open_time": 1709193600000, "open": 3466.66, "high": 3497.8, "low": 3457.93, "close": 3479.82, "volume": 25.88352, "close_time": 1709197199999}, {"open_time": 1709197200000, "open": 3479.84, "high": 3486.75, "low": 3444.71, "close": 3460.82, "volume": 18.1437, "close_time": 1709200799999}, {"open_time": 1709200800000, "open": 3463.52, "high": 3472.48, "low": 3447.61, "close": 3470.97, "volume": 28.1147, "close_time": 1709204399999}, {"open_time": 1709204400000, "open": 3470.97, "high": 3519.47, "low": 3467.5, "close": 3514.3, "volume": 70.51417, "close_time": 1709207999999}, {"open_time": 1709208000000, "open": 3511.53, "high": 3511.53, "low": 3450.29, "close": 3466.01, "volume": 23.7088, "close_time": 1709211599999}, {"open_time": 1709211600000, "open": 3463.1, "high": 3488.78, "low": 3449.92, "close": 3481.07, "volume": 34.3386, "close_time": 1709215199999}, {"open_time": 1709215200000, "open": 3480.2, "high": 3495.67, "low": 3451.94, "close": 3466.28, "volume": 25.1406, "close_time": 1709218799999}, {"open_time": 1709218800000, "open": 3469.53, "high": 3486.26, "low": 3458.12, "close": 3467.35, "volume": 46.0573, "close_time": 1709222399999}, {"open_time": 1709222400000, "open": 3467.35, "high": 3469.88, "low": 3397.82, "close": 3441.86, "volume": 110.3305, "close_time": 1709225999999}, {"open_time": 1709226000000, "open": 3441.94, "high": 3452.31, "low": 3355.12, "close": 3386.75, "volume": 106.6427, "close_time": 1709229599999}, {"open_time": 1709229600000, "open": 3390.87, "high": 3411.53, "low": 3352.17, "close": 3369.07, "volume": 78.4435, "close_time": 1709233199999}, {"open_time": 1709233200000, "open": 3369.31, "high": 3403.12, "low": 3360.94, "close": 3403.12, "volume": 19.7079, "close_time": 1709236799999}, {"open_time": 1709236800000, "open": 3401.27, "high": 3415.53, "low": 3396.4, "close": 3397.16, "volume": 31.5529, "close_time": 1709240399999}, {"open_time": 1709240400000, "open": 3397.06, "high": 3399.66, "low": 3312.78, "close": 3347.77, "volume": 53.3944, "close_time": 1709243999999}, {"open_time": 1709244000000, "open": 3350.46, "high": 3359.28, "low": 3301.94, "close": 3331.7, "volume": 32.131, "close_time": 1709247599999}, {"open_time": 1709247600000, "open": 3322.14, "high": 3360.36, "low": 3318.59, "close": 3345.28, "volume": 11.714, "close_time": 1709251199999}, {"open_time": 1709251200000, "open": 3340.94, "high": 3381.14, "low": 3339.2, "close": 3380.34, "volume": 47.4601, "close_time": 1709254799999}, {"open_time": 1709254800000, "open": 3378.18, "high": 3388.72, "low": 3368.25, "close": 3378.21, "volume": 26.7976, "close_time": 1709258399999}, {"open_time": 1709258400000, "open": 3377.46, "high": 3380.3, "low": 3354.61, "close": 3364.12, "volume": 7.6498, "close_time": 1709261999999}, {"open_time": 1709262000000, "open": 3366.19, "high": 3374.14, "low": 3357.95, "close": 3370.48, "volume": 2.9141, "close_time": 1709265599999}, {"open_time": 1709265600000, "open": 3369.31, "high": 3383.06, "low": 3365.05, "close": 3378.09, "volume": 43.1708, "close_time": 1709269199999}, {"open_time": 1709269200000, "open": 3378.09, "high": 3386.44, "low": 3369.02, "close": 3369.02, "volume": 17.2117, "close_time": 1709272799999}, {"open_time": 1709272800000, "open": 3373.91, "high": 3398.79, "low": 3367.27, "close": 3385.26, "volume": 13.622, "close_time": 1709276399999}, {"open_time": 1709276400000, "open": 3390.03, "high": 3396.83, "low": 3367.0, "close": 3367.36, "volume": 2.9112, "close_time": 1709279999999}, {"open_time": 1709280000000, "open": 3366.87, "high": 3437.41, "low": 3357.6, "close": 3424.57, "volume": 27.7601, "close_time": 1709283599999}, {"open_time": 1709283600000, "open": 3425.24, "high": 3430.27, "low": 3416.64, "close": 3426.55, "volume": 5.0364, "close_time": 1709287199999}, {"open_time": 1709287200000, "open": 3427.62, "high": 3427.62, "low": 3402.12, "close": 3407.28, "volume": 5.1545, "close_time": 1709290799999}, {"open_time": 1709290800000, "open": 3408.92, "high": 3415.61, "low": 3400.2, "close": 3411.55, "volume": 7.5179, "close_time": 1709294399999}, {"open_time": 1709294400000, "open": 3411.55, "high": 3435.33, "low": 3411.55, "close": 3422.7, "volume": 7.2659, "close_time": 1709297999999}, {"open_time": 1709298000000, "open": 3425.14, "high": 3446.68, "low": 3424.13, "close": 3435.9, "volume": 13.8627, "close_time": 1709301599999}, {"open_time": 1709301600000, "open": 3435.91, "high": 3449.39, "low": 3390.36, "close": 3418.59, "volume": 58.6063, "close_time": 1709305199999}, {"open_time": 1709305200000, "open": 3418.59, "high": 3428.71, "low": 3382.41, "close": 3390.76, "volume": 30.9659, "close_time": 1709308799999}, {"open_time": 1709308800000, "open": 3395.03, "high": 3401.84, "low": 3382.04, "close": 3391.35, "volume": 20.7114, "close_time": 1709312399999}, {"open_time": 1709312400000, "open": 3393.18, "high": 3425.0, "low": 3390.55, "close": 3420.55, "volume": 14.1976, "close_time": 1709315999999}, {"open_time": 1709316000000, "open": 3417.36, "high": 3434.66, "low": 3414.2, "close": 3434.12, "volume": 42.9859, "close_time": 1709319599999}, {"open_time": 1709319600000, "open": 3434.12, "high": 3436.48, "low": 3418.01, "close": 3423.45, "volume": 31.7526, "close_time": 1709323199999}, {"open_time": 1709323200000, "open": 3428.93, "high": 3442.06, "low": 3419.52, "close": 3438.36, "volume": 16.9619, "close_time": 1709326799999}, {"open_time": 1709326800000, "open": 3438.06, "high": 3444.93, "low": 3416.64, "close": 3429.01, "volume": 37.4942, "close_time": 1709330399999}, {"open_time": 1709330400000, "open": 3423.79, "high": 3437.51, "low": 3423.07, "close": 3432.42, "volume": 9.1186, "close_time": 1709333999999}, {"open_time": 1709334000000, "open": 3433.17, "high": 3442.0, "low": 3429.9, "close": 3434.67, "volume": 37.9793, "close_time": 1709337599999}, {"open_time": 1709337600000, "open": 3435.02, "high": 3458.16, "low": 3427.1, "close": 3453.4, "volume": 14.9912, "close_time": 1709341199999}, {"open_time": 1709341200000, "open": 3453.4, "high": 3453.4, "low": 3425.93, "close": 3443.37, "volume": 13.2728, "close_time": 1709344799999}, {"open_time": 1709344800000, "open": 3444.11, "high": 3445.13, "low": 3427.87, "close": 3436.29, "volume": 14.4452, "close_time": 1709348399999}, {"open_time": 1709348400000, "open": 3435.38, "high": 3443.2, "low": 3430.18, "close": 3442.0, "volume": 13.5207, "close_time": 1709351999999}, {"open_time": 1709352000000, "open": 3439.23, "high": 3445.07, "low": 3427.1, "close": 3427.89, "volume": 16.3988, "close_time": 1709355599999}, {"open_time": 1709355600000, "open": 3427.89, "high": 3430.9, "low": 3401.9, "close": 3420.66, "volume": 39.242, "close_time": 1709359199999}, {"open_time": 1709359200000, "open": 3417.18, "high": 3447.22, "low": 3414.31, "close": 3435.75, "volume": 50.1451, "close_time": 1709362799999}, {"open_time": 1709362800000, "open": 3434.68, "high": 3435.04, "low": 3418.14, "close": 3425.99, "volume": 11.6824, "close_time": 1709366399999}, {"open_time": 1709366400000, "open": 3426.54, "high": 3430.14, "low": 3405.76, "close": 3412.54, "volume": 10.4833, "close_time": 1709369999999}, {"open_time": 1709370000000, "open": 3417.16, "high": 3418.86, "low": 3389.34, "close": 3395.93, "volume": 31.3455, "close_time": 1709373599999}, {"open_time": 1709373600000, "open": 3397.05, "high": 3409.1, "low": 3395.23, "close": 3403.89, "volume": 11.2541, "close_time": 1709377199999}, {"open_time": 1709377200000, "open": 3408.69, "high": 3410.68, "low": 3397.88, "close": 3401.52, "volume": 8.2976, "close_time": 1709380799999}, {"open_time": 1709380800000, "open": 3402.33, "high": 3420.61, "low": 3402.33, "close": 3416.24, "volume": 9.4436, "close_time": 1709384399999}, {"open_time": 1709384400000, "open": 3416.53, "high": 3421.33, "low": 3411.23, "close": 3411.23, "volume": 2.4368, "close_time": 1709387999999}, {"open_time": 1709388000000, "open": 3409.11, "high": 3416.36, "low": 3397.16, "close": 3410.01, "volume": 19.7079, "close_time": 1709391599999}, {"open_time": 1709391600000, "open": 3411.82, "high": 3421.73, "low": 3411.82, "close": 3416.05, "volume": 18.3065, "close_time": 1709395199999}, {"open_time": 1709395200000, "open": 3419.14, "high": 3424.55, "low": 3412.99, "close": 3424.55, "volume": 13.9386, "close_time": 1709398799999}, {"open_time": 1709398800000, "open": 3419.76, "high": 3429.73, "low": 3415.31, "close": 3416.06, "volume": 7.8743, "close_time": 1709402399999}, {"open_time": 1709402400000, "open": 3412.18, "high": 3427.4, "low": 3412.18, "close": 3424.36, "volume": 19.4975, "close_time": 1709405999999}, {"open_time": 1709406000000, "open": 3427.05, "high": 3428.71, "low": 3417.83, "close": 3425.01, "volume": 34.3282, "close_time": 1709409599999}, {"open_time": 1709409600000, "open": 3425.11, "high": 3427.23, "low": 3405.0, "close": 3407.0, "volume": 14.245, "close_time": 1709413199999}, {"open_time": 1709413200000, "open": 3409.34, "high": 3413.91, "low": 3404.11, "close": 3409.32, "volume": 11.4275, "close_time": 1709416799999}, {"open_time": 1709416800000, "open": 3410.18, "high": 3410.18, "low": 3404.11, "close": 3404.12, "volume": 13.558, "close_time": 1709420399999}, {"open_time": 1709420400000, "open": 3406.87, "high": 3421.89, "low": 3405.53, "close": 3421.83, "volume": 24.1692, "close_time": 1709423999999}, {"open_time": 1709424000000, "open": 3419.9, "high": 3432.43, "low": 3410.53, "close": 3428.92, "volume": 10.0538, "close_time": 1709427599999}, {"open_time": 1709427600000, "open": 3428.74, "high": 3434.0, "low": 3422.92, "close": 3431.66, "volume": 17.016, "close_time": 1709431199999}, {"open_time": 1709431200000, "open": 3426.65, "high": 3430.79, "low": 3414.52, "close": 3416.11, "volume": 7.8982, "close_time": 1709434799999}, {"open_time": 1709434800000, "open": 3419.54, "high": 3436.51, "low": 3416.04, "close": 3432.1, "volume": 34.8117, "close_time": 1709438399999}, {"open_time": 1709438400000, "open": 3432.93, "high": 3447.1, "low": 3432.93, "close": 3440.08, "volume": 10.3894, "close_time": 1709441999999}, {"open_time": 1709442000000, "open": 3444.93, "high": 3444.93, "low": 3424.38, "close": 3424.38, "volume": 4.9672, "close_time": 1709445599999}, {"open_time": 1709445600000, "open": 3427.93, "high": 3429.7, "low": 3412.76, "close": 3418.37, "volume": 2.9318, "close_time": 1709449199999}, {"open_time": 1709449200000, "open": 3417.28, "high": 3417.83, "low": 3367.98, "close": 3398.47, "volume": 38.2781, "close_time": 1709452799999}, {"open_time": 1709452800000, "open": 3395.92, "high": 3402.31, "low": 3377.95, "close": 3397.94, "volume": 7.5855, "close_time": 1709456399999}, {"open_time": 1709456400000, "open": 3396.7, "high": 3412.83, "low": 3396.7, "close": 3408.85, "volume": 8.0644, "close_time": 1709459999999}, {"open_time": 1709460000000, "open": 3400.0, "high": 3412.35, "low": 3398.85, "close": 3400.84, "volume": 5.5561, "close_time": 1709463599999}, {"open_time": 1709463600000, "open": 3400.0, "high": 3414.59, "low": 3398.85, "close": 3414.59, "volume": 7.8934, "close_time": 1709467199999}, {"open_time": 1709467200000, "open": 3411.97, "high": 3444.03, "low": 3411.97, "close": 3420.08, "volume": 15.4135, "close_time": 1709470799999}, {"open_time": 1709470800000, "open": 3422.5, "high": 3429.75, "low": 3407.14, "close": 3428.24, "volume": 16.8709, "close_time": 1709474399999}, {"open_time": 1709474400000, "open": 3431.56, "high": 3437.36, "low": 3418.26, "close": 3424.43, "volume": 6.0651, "close_time": 1709477999999}, {"open_time": 1709478000000, "open": 3423.0, "high": 3429.89, "low": 3420.06, "close": 3424.46, "volume": 6.5548, "close_time": 1709481599999}, {"open_time": 1709481600000, "open": 3426.66, "high": 3470.0, "low": 3422.75, "close": 3470.0, "volume": 37.051, "close_time": 1709485199999}, {"open_time": 1709485200000, "open": 3470.1, "high": 3470.1, "low": 3449.19, "close": 3460.71, "volume": 59.8394, "close_time": 1709488799999}, {"open_time": 1709488800000, "open": 3462.81, "high": 3473.25, "low": 3460.69, "close": 3473.18, "volume": 7.0532, "close_time": 1709492399999}, {"open_time": 1709492400000, "open": 3472.23, "high": 3473.01, "low": 3463.04, "close": 3472.23, "volume": 10.0637, "close_time": 1709495999999}, {"open_time": 1709496000000, "open": 3467.5, "high": 3471.83, "low": 3460.73, "close": 3465.58, "volume": 21.5448, "close_time": 1709499599999}, {"open_time": 1709499600000, "open": 3465.72, "high": 3478.44, "low": 3462.47, "close": 3474.0, "volume": 12.1683, "close_time": 1709503199999}, {"open_time": 1709503200000, "open": 3476.86, "high": 3483.99, "low": 3459.37, "close": 3472.19, "volume": 40.1886, "close_time": 1709506799999}, {"open_time": 1709506800000, "open": 3472.24, "high": 3488.78, "low": 3467.5, "close": 3485.29, "volume": 24.5667, "close_time": 1709510399999}, {"open_time": 1709510400000, "open": 3485.28, "high": 3520.0, "low": 3449.01, "close": 3486.96, "volume": 133.512, "close_time": 1709513999999}, {"open_time": 1709514000000, "open": 3486.94, "high": 3495.63, "low": 3468.5, "close": 3479.42, "volume": 33.5267, "close_time": 1709517599999}, {"open_time": 1709517600000, "open": 3476.89, "high": 3494.2, "low": 3464.04, "close": 3489.85, "volume": 23.0363, "close_time": 1709521199999}, {"open_time": 1709521200000, "open": 3488.81, "high": 3488.88, "low": 3466.0, "close": 3467.56, "volume": 18.8853, "close_time": 1709524799999}, {"open_time": 1709524800000, "open": 3467.56, "high": 3483.23, "low": 3464.24, "close": 3482.13, "volume": 38.2111, "close_time": 1709528399999}, {"open_time": 1709528400000, "open": 3481.79, "high": 3481.84, "low": 3455.86, "close": 3462.77, "volume": 19.0812, "close_time": 1709531999999}, {"open_time": 1709532000000, "open": 3462.81, "high": 3471.37, "low": 3461.91, "close": 3466.86, "volume": 2.4723, "close_time": 1709535599999}, {"open_time": 1709535600000, "open": 3467.72, "high": 3484.43, "low": 3460.81, "close": 3476.93, "volume": 8.662, "close_time": 1709539199999}, {"open_time": 1709539200000, "open": 3477.01, "high": 3526.24, "low": 3477.0, "close": 3523.78, "volume": 30.53415, "close_time": 1709542799999}, {"open_time": 1709542800000, "open": 3525.66, "high": 3529.0, "low": 3500.33, "close": 3520.77, "volume": 14.8384, "close_time": 1709546399999}, {"open_time": 1709546400000, "open": 3520.77, "high": 3521.15, "low": 3483.75, "close": 3496.18, "volume": 24.9942, "close_time": 1709549999999}, {"open_time": 1709550000000, "open": 3500.0, "high": 3509.76, "low": 3493.31, "close": 3507.96, "volume": 6.5394, "close_time": 1709553599999}, {"open_time": 1709553600000, "open": 3509.7, "high": 3513.33, "low": 3499.45, "close": 3510.32, "volume": 17.9712, "close_time": 1709557199999}, {"open_time": 1709557200000, "open": 3507.61, "high": 3518.45, "low": 3490.0, "close": 3495.63, "volume": 33.1064, "close_time": 1709560799999}, {"open_time": 1709560800000, "open": 3490.0, "high": 3546.22, "low": 3472.01, "close": 3540.7, "volume": 86.70793, "close_time": 1709564399999}, {"open_time": 1709564400000, "open": 3533.21, "high": 3567.62, "low": 3524.19, "close": 3557.16, "volume": 62.70797, "close_time": 1709567999999}, {"open_time": 1709568000000, "open": 3557.77, "high": 3574.21, "low": 3536.41, "close": 3551.27, "volume": 58.87038, "close_time": 1709571599999}, {"open_time": 1709571600000, "open": 3556.6, "high": 3580.0, "low": 3530.91, "close": 3547.39, "volume": 54.97328, "close_time": 1709575199999}, {"open_time": 1709575200000, "open": 3545.3, "high": 3596.07, "low": 3535.21, "close": 3596.07, "volume": 59.8759, "close_time": 1709578799999}, {"open_time": 1709578800000, "open": 3596.07, "high": 3604.88, "low": 3583.86, "close": 3592.79, "volume": 69.1502, "close_time": 1709582399999}, {"open_time": 1709582400000, "open": 3593.6, "high": 3595.83, "low": 3578.67, "close": 3584.74, "volume": 35.55, "close_time": 1709585999999}, {"open_time": 1709586000000, "open": 3581.12, "high": 3594.12, "low": 3561.26, "close": 3581.46, "volume": 18.9067, "close_time": 1709589599999}, {"open_time": 1709589600000, "open": 3584.74, "high": 3609.99, "low": 3567.84, "close": 3609.99, "volume": 55.7508, "close_time": 1709593199999}, {"open_time": 1709593200000, "open": 3608.83, "high": 3640.84, "low": 3607.89, "close": 3609.9, "volume": 94.09, "close_time": 1709596799999}, {"open_time": 1709596800000, "open": 3609.97, "high": 3628.87, "low": 3601.39, "close": 3612.88, "volume": 48.9916, "close_time": 1709600399999}, {"open_time": 1709600400000, "open": 3612.88, "high": 3650.0, "low": 3602.43, "close": 3641.01, "volume": 51.2972, "close_time": 1709603999999}, {"open_time": 1709604000000, "open": 3641.01, "high": 3642.98, "low": 3610.05, "close": 3622.74, "volume": 82.4654, "close_time": 1709607599999}, {"open_time": 1709607600000, "open": 3621.03, "high": 3684.15, "low": 3612.95, "close": 3684.15, "volume": 44.96989, "close_time": 1709611199999}, {"open_time": 1709611200000, "open": 3684.15, "high": 3732.5, "low": 3674.21, "close": 3696.36, "volume": 123.81568, "close_time": 1709614799999}, {"open_time": 1709614800000, "open": 3698.25, "high": 3729.98, "low": 3633.48, "close": 3717.99, "volume": 169.7304, "close_time": 1709618399999}, {"open_time": 1709618400000, "open": 3716.45, "high": 3725.41, "low": 3700.99, "close": 3713.17, "volume": 17.1499, "close_time": 1709621999999}, {"open_time": 1709622000000, "open": 3712.21, "high": 3720.3, "low": 3681.3, "close": 3683.38, "volume": 94.1266, "close_time": 1709625599999}, {"open_time": 1709625600000, "open": 3680.93, "high": 3701.1, "low": 3657.81, "close": 3691.25, "volume": 18.8517, "close_time": 1709629199999}, {"open_time": 1709629200000, "open": 3692.21, "high": 3703.75, "low": 3677.74, "close": 3690.92, "volume": 28.172, "close_time": 1709632799999}, {"open_time": 1709632800000, "open": 3691.42, "high": 3717.31, "low": 3688.68, "close": 3711.41, "volume": 44.5123, "close_time": 1709636399999}, {"open_time": 1709636400000, "open": 3711.44, "high": 3741.07, "low": 3711.44, "close": 3733.56, "volume": 84.40257, "close_time": 1709639999999}, {"open_time": 1709640000000, "open": 3734.14, "high": 3765.87, "low": 3733.41, "close": 3755.92, "volume": 45.57113, "close_time": 1709643599999}, {"open_time": 1709643600000, "open": 3754.84, "high": 3781.98, "low": 3748.07, "close": 3780.0, "volume": 40.23892, "close_time": 1709647199999}, {"open_time": 1709647200000, "open": 3780.0, "high": 3798.71, "low": 3751.24, "close": 3798.71, "volume": 57.96336, "close_time": 1709650799999}, {"open_time": 1709650800000, "open": 3798.71, "high": 3820.0, "low": 3758.69, "close": 3783.09, "volume": 193.46925, "close_time": 1709654399999}, {"open_time": 1709654400000, "open": 3794.69, "high": 3794.7, "low": 3662.41, "close": 3687.22, "volume": 205.9868, "close_time": 1709657999999}, {"open_time": 1709658000000, "open": 3682.35, "high": 3683.45, "low": 3561.16, "close": 3669.26, "volume": 217.5795, "close_time": 1709661599999}, {"open_time": 1709661600000, "open": 3676.2, "high": 3681.74, "low": 3589.64, "close": 3613.72, "volume": 62.6601, "close_time": 1709665199999}, {"open_time": 1709665200000, "open": 3609.24, "high": 3624.14, "low": 3207.58, "close": 3288.63, "volume": 402.7814, "close_time": 1709668799999}, {"open_time": 1709668800000, "open": 3272.34, "high": 3452.8, "low": 3259.77, "close": 3387.49, "volume": 237.7441, "close_time": 1709672399999}, {"open_time": 1709672400000, "open": 3383.98, "high": 3530.64, "low": 3383.98, "close": 3516.77, "volume": 132.0236, "close_time": 1709675999999}, {"open_time": 1709676000000, "open": 3516.76, "high": 3528.33, "low": 3440.27, "close": 3508.0, "volume": 53.0131, "close_time": 1709679599999}, {"open_time": 1709679600000, "open": 3508.41, "high": 3578.35, "low": 3497.31, "close": 3555.01, "volume": 47.5595, "close_time": 1709683199999}, {"open_time": 1709683200000, "open": 3552.24, "high": 3592.1, "low": 3546.49, "close": 3561.48, "volume": 44.3519, "close_time": 1709686799999}, {"open_time": 1709686800000, "open": 3566.03, "high": 3584.36, "low": 3517.41, "close": 3519.65, "volume": 25.3911, "close_time": 1709690399999}, {"open_time": 1709690400000, "open": 3519.61, "high": 3550.0, "low": 3501.01, "close": 3509.5, "volume": 28.9926, "close_time": 1709693999999}, {"open_time": 1709694000000, "open": 3504.85, "high": 3550.5, "low": 3501.89, "close": 3541.54, "volume": 30.6071, "close_time": 1709697599999}, {"open_time": 1709697600000, "open": 3541.32, "high": 3652.48, "low": 3537.85, "close": 3644.89, "volume": 84.5603, "close_time": 1709701199999}, {"open_time": 1709701200000, "open": 3648.07, "high": 3768.61, "low": 3642.14, "close": 3768.61, "volume": 101.3066, "close_time": 1709704799999}, {"open_time": 1709704800000, "open": 3768.61, "high": 3790.0, "low": 3747.69, "close": 3749.39, "volume": 100.2214, "close_time": 1709708399999}, {"open_time": 1709708400000, "open": 3750.07, "high": 3778.97, "low": 3742.23, "close": 3777.91, "volume": 22.1601, "close_time": 1709711999999}, {"open_time": 1709712000000, "open": 3777.92, "high": 3856.89, "low": 3771.08, "close": 3823.95, "volume": 116.90347, "close_time": 1709715599999}, {"open_time": 1709715600000, "open": 3823.9, "high": 3865.27, "low": 3790.56, "close": 3796.36, "volume": 45.5679, "close_time": 1709719199999}, {"open_time": 1709719200000, "open": 3792.87, "high": 3840.72, "low": 3792.87, "close": 3833.84, "volume": 18.9948, "close_time": 1709722799999}, {"open_time": 1709722800000, "open": 3837.97, "high": 3893.94, "low": 3837.97, "close": 3879.22, "volume": 47.4626, "close_time": 1709726399999}, {"open_time": 1709726400000, "open": 3880.17, "high": 3895.31, "low": 3762.99, "close": 3819.46, "volume": 115.0061, "close_time": 1709729999999}, {"open_time": 1709730000000, "open": 3822.67, "high": 3843.13, "low": 3781.42, "close": 3833.28, "volume": 50.8883, "close_time": 1709733599999}, {"open_time": 1709733600000, "open": 3842.66, "high": 3860.94, "low": 3771.76, "close": 3785.22, "volume": 67.8271, "close_time": 1709737199999}, {"open_time": 1709737200000, "open": 3786.62, "high": 3808.06, "low": 3726.34, "close": 3789.6, "volume": 54.5777, "close_time": 1709740799999}, {"open_time": 1709740800000, "open": 3793.64, "high": 3822.67, "low": 3767.68, "close": 3816.12, "volume": 39.471, "close_time": 1709744399999}, {"open_time": 1709744400000, "open": 3814.58, "high": 3847.4, "low": 3791.53, "close": 3845.83, "volume": 28.0669, "close_time": 1709747999999}, {"open_time": 1709748000000, "open": 3845.77, "high": 3860.22, "low": 3832.3, "close": 3860.22, "volume": 24.6545, "close_time": 1709751599999}, {"open_time": 1709751600000, "open": 3855.01, "high": 3873.49, "low": 3841.73, "close": 3851.77, "volume": 41.9193, "close_time": 1709755199999}, {"open_time": 1709755200000, "open": 3853.4, "high": 3889.19, "low": 3847.33, "close": 3858.37, "volume": 43.4654, "close_time": 1709758799999}, {"open_time": 1709758800000, "open": 3857.37, "high": 3861.36, "low": 3835.01, "close": 3848.54, "volume": 33.7074, "close_time": 1709762399999}, {"open_time": 1709762400000, "open": 3845.58, "high": 3845.58, "low": 3807.83, "close": 3817.23, "volume": 68.8958, "close_time": 1709765999999}, {"open_time": 1709766000000, "open": 3815.83, "high": 3833.24, "low": 3797.41, "close": 3819.35, "volume": 44.6231, "close_time": 1709769599999}, {"open_time": 1709769600000, "open": 3822.86, "high": 3853.4, "low": 3797.85, "close": 3840.01, "volume": 33.9766, "close_time": 1709773199999}, {"open_time": 1709773200000, "open": 3839.1, "high": 3839.1, "low": 3777.96, "close": 3831.1, "volume": 27.7496, "close_time": 1709776799999}, {"open_time": 1709776800000, "open": 3825.84, "high": 3837.28, "low": 3781.42, "close": 3782.8, "volume": 39.2078, "close_time": 1709780399999}, {"open_time": 1709780400000, "open": 3786.01, "high": 3805.77, "low": 3769.35, "close": 3774.64, "volume": 39.5946, "close_time": 1709783999999}, {"open_time": 1709784000000, "open": 3777.62, "high": 3803.09, "low": 3766.42, "close": 3779.8, "volume": 24.0842, "close_time": 1709787599999}, {"open_time": 1709787600000, "open": 3784.62, "high": 3804.05, "low": 3746.39, "close": 3755.02, "volume": 14.1329, "close_time": 1709791199999}, {"open_time": 1709791200000, "open": 3758.15, "high": 3781.04, "low": 3739.1, "close": 3770.43, "volume": 17.0866, "close_time": 1709794799999}, {"open_time": 1709794800000, "open": 3772.59, "high": 3801.49, "low": 3762.94, "close": 3789.86, "volume": 11.8185, "close_time": 1709798399999}, {"open_time": 1709798400000, "open": 3792.93, "high": 3811.95, "low": 3787.66, "close": 3791.36, "volume": 41.3111, "close_time": 1709801999999}, {"open_time": 1709802000000, "open": 3792.94, "high": 3800.28, "low": 3776.65, "close": 3787.47, "volume": 11.4509, "close_time": 1709805599999}, {"open_time": 1709805600000, "open": 3788.58, "high": 3802.33, "low": 3776.2, "close": 3796.84, "volume": 22.0404, "close_time": 1709809199999}, {"open_time": 1709809200000, "open": 3794.21, "high": 3815.9, "low": 3773.6, "close": 3788.28, "volume": 6.1713, "close_time": 1709812799999}, {"open_time": 1709812800000, "open": 3787.02, "high": 3802.99, "low": 3775.39, "close": 3783.83, "volume": 28.0086, "close_time": 1709816399999}, {"open_time": 1709816400000, "open": 3784.8, "high": 3811.59, "low": 3768.48, "close": 3802.9, "volume": 11.7159, "close_time": 1709819999999}, {"open_time": 1709820000000, "open": 3810.95, "high": 3845.0, "low": 3784.21, "close": 3802.76, "volume": 97.6835, "close_time": 1709823599999}, {"open_time": 1709823600000, "open": 3803.77, "high": 3852.01, "low": 3798.85, "close": 3838.68, "volume": 41.4432, "close_time": 1709827199999}, {"open_time": 1709827200000, "open": 3837.97, "high": 3847.99, "low": 3815.56, "close": 3830.39, "volume": 36.9271, "close_time": 1709830799999}, {"open_time": 1709830800000, "open": 3832.63, "high": 3870.5, "low": 3828.53, "close": 3856.78, "volume": 31.5332, "close_time": 1709834399999}, {"open_time": 1709834400000, "open": 3861.42, "high": 3877.84, "low": 3846.27, "close": 3872.74, "volume": 49.557, "close_time": 1709837999999}, {"open_time": 1709838000000, "open": 3873.47, "high": 3877.68, "low": 3853.5, "close": 3870.53, "volume": 35.6659, "close_time": 1709841599999}, {"open_time": 1709841600000, "open": 3870.53, "high": 3922.3, "low": 3865.77, "close": 3920.0, "volume": 101.44369, "close_time": 1709845199999}, {"open_time": 1709845200000, "open": 3920.0, "high": 3929.13, "low": 3842.82, "close": 3859.33, "volume": 141.7811, "close_time": 1709848799999}, {"open_time": 1709848800000, "open": 3859.33, "high": 3882.11, "low": 3839.82, "close": 3851.01, "volume": 46.7898, "close_time": 1709852399999}, {"open_time": 1709852400000, "open": 3851.4, "high": 3870.85, "low": 3847.4, "close": 3870.7, "volume": 34.8299, "close_time": 1709855999999}, {"open_time": 1709856000000, "open": 3867.32, "high": 3906.66, "low": 3862.73, "close": 3902.58, "volume": 32.1542, "close_time": 1709859599999}, {"open_time": 1709859600000, "open": 3902.58, "high": 3943.71, "low": 3900.12, "close": 3900.12, "volume": 100.50972, "close_time": 1709863199999}, {"open_time": 1709863200000, "open": 3904.57, "high": 3914.47, "low": 3891.37, "close": 3899.66, "volume": 24.4377, "close_time": 1709866799999}, {"open_time": 1709866800000, "open": 3899.76, "high": 3912.54, "low": 3891.79, "close": 3901.17, "volume": 20.8124, "close_time": 1709870399999}, {"open_time": 1709870400000, "open": 3899.29, "high": 3911.51, "low": 3888.14, "close": 3898.16, "volume": 15.7656, "close_time": 1709873999999}, {"open_time": 1709874000000, "open": 3900.18, "high": 3902.62, "low": 3881.65, "close": 3886.58, "volume": 13.0022, "close_time": 1709877599999}, {"open_time": 1709877600000, "open": 3889.82, "high": 3930.0, "low": 3883.97, "close": 3930.0, "volume": 21.6408, "close_time": 1709881199999}, {"open_time": 1709881200000, "open": 3927.96, "high": 3937.03, "low": 3908.75, "close": 3910.75, "volume": 18.7531, "close_time": 1709884799999}, {"open_time": 1709884800000, "open": 3910.69, "high": 3950.0, "low": 3910.69, "close": 3941.46, "volume": 25.09199, "close_time": 1709888399999}, {"open_time": 1709888400000, "open": 3941.14, "high": 3949.86, "low": 3930.06, "close": 3930.06, "volume": 3.0887, "close_time": 1709891999999}, {"open_time": 1709892000000, "open": 3931.81, "high": 3953.9, "low": 3920.05, "close": 3946.95, "volume": 15.8683, "close_time": 1709895599999}, {"open_time": 1709895600000, "open": 3946.95, "high": 3950.67, "low": 3936.03, "close": 3946.34, "volume": 27.2974, "close_time": 1709899199999}, {"open_time": 1709899200000, "open": 3951.46, "high": 3954.46, "low": 3934.58, "close": 3944.34, "volume": 9.898, "close_time": 1709902799999}, {"open_time": 1709902800000, "open": 3944.87, "high": 3977.77, "low": 3942.86, "close": 3966.69, "volume": 54.74075, "close_time": 1709906399999}, {"open_time": 1709906400000, "open": 3966.68, "high": 3981.0, "low": 3945.51, "close": 3966.99, "volume": 15.1936, "close_time": 1709909999999}, {"open_time": 1709910000000, "open": 3970.66, "high": 3984.67, "low": 3891.25, "close": 3900.14, "volume": 91.6356, "close_time": 1709913599999}, {"open_time": 1709913600000, "open": 3906.06, "high": 3907.34, "low": 3825.1, "close": 3901.59, "volume": 134.4834, "close_time": 1709917199999}, {"open_time": 1709917200000, "open": 3899.01, "high": 3976.29, "low": 3899.01, "close": 3945.78, "volume": 121.2876, "close_time": 1709920799999}, {"open_time": 1709920800000, "open": 3942.73, "high": 3951.46, "low": 3918.95, "close": 3927.63, "volume": 25.8712, "close_time": 1709924399999}, {"open_time": 1709924400000, "open": 3927.12, "high": 3931.25, "low": 3888.38, "close": 3925.0, "volume": 64.9905, "close_time": 1709927999999}, {"open_time": 1709928000000, "open": 3927.07, "high": 3950.4, "low": 3919.24, "close": 3935.8, "volume": 41.5124, "close_time": 1709931599999}, {"open_time": 1709931600000, "open": 3935.84, "high": 3949.62, "low": 3892.76, "close": 3903.67, "volume": 33.401, "close_time": 1709935199999}, {"open_time": 1709935200000, "open": 3898.99, "high": 3911.08, "low": 3876.31, "close": 3879.49, "volume": 34.521, "close_time": 1709938799999}, {"open_time": 1709938800000, "open": 3880.62, "high": 3901.0, "low": 3875.63, "close": 3884.87, "volume": 25.2688, "close_time": 1709942399999}, {"open_time": 1709942400000, "open": 3885.31, "high": 3906.29, "low": 3879.29, "close": 3901.55, "volume": 34.4153, "close_time": 1709945999999}, {"open_time": 1709946000000, "open": 3901.64, "high": 3909.65, "low": 3889.75, "close": 3898.39, "volume": 29.0891, "close_time": 1709949599999}, {"open_time": 1709949600000, "open": 3899.3, "high": 3925.64, "low": 3899.3, "close": 3917.7, "volume": 22.59, "close_time": 1709953199999}, {"open_time": 1709953200000, "open": 3917.69, "high": 3927.83, "low": 3912.01, "close": 3921.82, "volume": 11.9949, "close_time": 1709956799999}, {"open_time": 1709956800000, "open": 3919.39, "high": 3930.0, "low": 3917.68, "close": 3924.2, "volume": 14.8258, "close_time": 1709960399999}, {"open_time": 1709960400000, "open": 3924.2, "high": 3927.33, "low": 3913.85, "close": 3922.82, "volume": 18.8256, "close_time": 1709963999999}, {"open_time": 1709964000000, "open": 3920.58, "high": 3939.05, "low": 3917.0, "close": 3936.65, "volume": 32.617, "close_time": 1709967599999}, {"open_time": 1709967600000, "open": 3936.79, "high": 3941.42, "low": 3927.18, "close": 3927.18, "volume": 6.3249, "close_time": 1709971199999}, {"open_time": 1709971200000, "open": 3927.78, "high": 3936.08, "low": 3923.64, "close": 3924.0, "volume": 7.447, "close_time": 1709974799999}, {"open_time": 1709974800000, "open": 3924.0, "high": 3928.83, "low": 3910.03, "close": 3915.21, "volume": 6.5581, "close_time": 1709978399999}, {"open_time": 1709978400000, "open": 3913.4, "high": 3918.37, "low": 3890.75, "close": 3909.38, "volume": 34.4659, "close_time": 1709981999999}, {"open_time": 1709982000000, "open": 3908.13, "high": 3919.64, "low": 3905.95, "close": 3910.71, "volume": 11.3929, "close_time": 1709985599999}, {"open_time": 1709985600000, "open": 3910.76, "high": 3919.89, "low": 3902.6, "close": 3915.19, "volume": 8.0177, "close_time": 1709989199999}, {"open_time": 1709989200000, "open": 3919.62, "high": 3922.38, "low": 3909.42, "close": 3911.79, "volume": 5.8874, "close_time": 1709992799999}, {"open_time": 1709992800000, "open": 3911.96, "high": 3922.99, "low": 3908.1, "close": 3911.02, "volume": 12.0675, "close_time": 1709996399999}, {"open_time": 1709996400000, "open": 3908.65, "high": 3922.36, "low": 3904.98, "close": 3911.02, "volume": 8.7333, "close_time": 1709999999999}, {"open_time": 1710000000000, "open": 3919.81, "high": 3919.89, "low": 3876.98, "close": 3881.8, "volume": 38.4579, "close_time": 1710003599999}, {"open_time": 1710003600000, "open": 3884.09, "high": 3894.81, "low": 3870.85, "close": 3883.52, "volume": 24.6624, "close_time": 1710007199999}, {"open_time": 1710007200000, "open": 3884.42, "high": 3894.54, "low": 3880.99, "close": 3888.76, "volume": 8.4815, "close_time": 1710010799999}, {"open_time": 1710010800000, "open": 3888.7, "high": 3888.82, "low": 3880.01, "close": 3880.71, "volume": 9.0528, "close_time": 1710014399999}, {"open_time": 1710014400000, "open": 3885.26, "high": 3901.5, "low": 3885.26, "close": 3898.25, "volume": 7.1733, "close_time": 1710017999999}, {"open_time": 1710018000000, "open": 3899.0, "high": 3905.52, "low": 3892.96, "close": 3903.39, "volume": 8.6747, "close_time": 1710021599999}, {"open_time": 1710021600000, "open": 3906.28, "high": 3912.06, "low": 3896.47, "close": 3899.95, "volume": 4.1203, "close_time": 1710025199999}, {"open_time": 1710025200000, "open": 3898.9, "high": 3913.24, "low": 3897.06, "close": 3906.36, "volume": 11.1261, "close_time": 1710028799999}, {"open_time": 1710028800000, "open": 3907.27, "high": 3918.19, "low": 3900.01, "close": 3912.1, "volume": 26.4496, "close_time": 1710032399999}, {"open_time": 1710032400000, "open": 3913.29, "high": 3938.89, "low": 3913.29, "close": 3928.54, "volume": 26.7111, "close_time": 1710035999999}, {"open_time": 1710036000000, "open": 3929.04, "high": 3938.49, "low": 3922.44, "close": 3922.51, "volume": 8.722, "close_time": 1710039599999}, {"open_time": 1710039600000, "open": 3923.12, "high": 3937.08, "low": 3913.67, "close": 3937.08, "volume": 5.4865, "close_time": 1710043199999}, {"open_time": 1710043200000, "open": 3936.24, "high": 3949.96, "low": 3931.83, "close": 3941.93, "volume": 19.7903, "close_time": 1710046799999}, {"open_time": 1710046800000, "open": 3940.52, "high": 3948.67, "low": 3935.84, "close": 3939.44, "volume": 6.6013, "close_time": 1710050399999}, {"open_time": 1710050400000, "open": 3938.0, "high": 3945.75, "low": 3931.81, "close": 3943.52, "volume": 3.3239, "close_time": 1710053999999}, {"open_time": 1710054000000, "open": 3942.97, "high": 3947.35, "low": 3939.17, "close": 3946.68, "volume": 4.0684, "close_time": 1710057599999}, {"open_time": 1710057600000, "open": 3946.78, "high": 3961.53, "low": 3939.82, "close": 3956.59, "volume": 33.5378, "close_time": 1710061199999}, {"open_time": 1710061200000, "open": 3956.61, "high": 3957.65, "low": 3920.68, "close": 3947.17, "volume": 8.9263, "close_time": 1710064799999}, {"open_time": 1710064800000, "open": 3947.5, "high": 3952.39, "low": 3933.86, "close": 3940.55, "volume": 3.6424, "close_time": 1710068399999}, {"open_time": 1710068400000, "open": 3939.1, "high": 3942.16, "low": 3928.41, "close": 3932.5, "volume": 2.4947, "close_time": 1710071999999}, {"open_time": 1710072000000, "open": 3931.03, "high": 3947.0, "low": 3915.01, "close": 3928.96, "volume": 17.5648, "close_time": 1710075599999}, {"open_time": 1710075600000, "open": 3928.96, "high": 3931.5, "low": 3891.82, "close": 3897.63, "volume": 29.0713, "close_time": 1710079199999}, {"open_time": 1710079200000, "open": 3897.64, "high": 3912.21, "low": 3865.3, "close": 3897.75, "volume": 21.4766, "close_time": 1710082799999}, {"open_time": 1710082800000, "open": 3894.69, "high": 3904.61, "low": 3878.18, "close": 3886.92, "volume": 19.5882, "close_time": 1710086399999}, {"open_time": 1710086400000, "open": 3887.64, "high": 3925.54, "low": 3885.27, "close": 3907.68, "volume": 12.8106, "close_time": 1710089999999}, {"open_time": 1710090000000, "open": 3907.33, "high": 3916.63, "low": 3900.0, "close": 3913.2, "volume": 12.3566, "close_time": 1710093599999}, {"open_time": 1710093600000, "open": 3913.0, "high": 3916.63, "low": 3894.83, "close": 3894.83, "volume": 8.8855, "close_time": 1710097199999}, {"open_time": 1710097200000, "open": 3897.18, "high": 3903.15, "low": 3890.8, "close": 3899.85, "volume": 7.8402, "close_time": 1710100799999}, {"open_time": 1710100800000, "open": 3899.85, "high": 3905.33, "low": 3892.39, "close": 3899.99, "volume": 8.1392, "close_time": 1710104399999}, {"open_time": 1710104400000, "open": 3897.86, "high": 3903.15, "low": 3876.73, "close": 3884.73, "volume": 12.8119, "close_time": 1710107999999}, {"open_time": 1710108000000, "open": 3884.66, "high": 3884.66, "low": 3798.05, "close": 3826.86, "volume": 78.9065, "close_time": 1710111599999}, {"open_time": 1710111600000, "open": 3826.83, "high": 3887.11, "low": 3821.44, "close": 3883.04, "volume": 34.0656, "close_time": 1710115199999}, {"open_time": 1710115200000, "open": 3883.88, "high": 3892.39, "low": 3791.0, "close": 3822.23, "volume": 59.2098, "close_time": 1710118799999}, {"open_time": 1710118800000, "open": 3828.08, "high": 3842.99, "low": 3790.24, "close": 3819.01, "volume": 32.1517, "close_time": 1710122399999}, {"open_time": 1710122400000, "open": 3819.01, "high": 3846.02, "low": 3817.74, "close": 3836.76, "volume": 23.5123, "close_time": 1710125999999}, {"open_time": 1710126000000, "open": 3835.93, "high": 3867.61, "low": 3835.93, "close": 3865.26, "volume": 22.4087, "close_time": 1710129599999}, {"open_time": 1710129600000, "open": 3865.3, "high": 3877.85, "low": 3852.9, "close": 3856.0, "volume": 11.1417, "close_time": 1710133199999}, {"open_time": 1710133200000, "open": 3856.0, "high": 3879.86, "low": 3844.55, "close": 3848.59, "volume": 10.2281, "close_time": 1710136799999}, {"open_time": 1710136800000, "open": 3849.76, "high": 3884.15, "low": 3837.29, "close": 3884.15, "volume": 27.3461, "close_time": 1710140399999}, {"open_time": 1710140400000, "open": 3884.96, "high": 4000.0, "low": 3877.69, "close": 4000.0, "volume": 182.52191, "close_time": 1710143999999}, {"open_time": 1710144000000, "open": 4000.0, "high": 4016.33, "low": 3986.46, "close": 4011.53, "volume": 79.47673, "close_time": 1710147599999}, {"open_time": 1710147600000, "open": 4010.74, "high": 4043.51, "low": 3992.72, "close": 4037.73, "volume": 44.56004, "close_time": 1710151199999}, {"open_time": 1710151200000, "open": 4037.14, "high": 4038.21, "low": 3998.5, "close": 4026.18, "volume": 22.3491, "close_time": 1710154799999}, {"open_time": 1710154800000, "open": 4025.68, "high": 4053.56, "low": 4022.11, "close": 4034.85, "volume": 20.8863, "close_time": 1710158399999}, {"open_time": 1710158400000, "open": 4030.54, "high": 4065.74, "low": 4027.67, "close": 4055.22, "volume": 43.74172, "close_time": 1710161999999}, {"open_time": 1710162000000, "open": 4055.89, "high": 4060.22, "low": 4019.4, "close": 4024.09, "volume": 45.9111, "close_time": 1710165599999}, {"open_time": 1710165600000, "open": 4027.41, "high": 4050.69, "low": 4020.86, "close": 4038.0, "volume": 38.8591, "close_time": 1710169199999}, {"open_time": 1710169200000, "open": 4031.41, "high": 4051.86, "low": 4019.15, "close": 4020.49, "volume": 18.1841, "close_time": 1710172799999}, {"open_time": 1710172800000, "open": 4023.05, "high": 4043.11, "low": 4002.56, "close": 4042.61, "volume": 69.1474, "close_time": 1710176399999}, {"open_time": 1710176400000, "open": 4041.56, "high": 4048.02, "low": 4030.76, "close": 4037.64, "volume": 27.7254, "close_time": 1710179999999}, {"open_time": 1710180000000, "open": 4037.63, "high": 4078.07, "low": 4032.16, "close": 4057.02, "volume": 75.7702, "close_time": 1710183599999}, {"open_time": 1710183600000, "open": 4053.74, "high": 4060.49, "low": 4031.47, "close": 4031.47, "volume": 21.4873, "close_time": 1710187199999}, {"open_time": 1710187200000, "open": 4031.46, "high": 4037.89, "low": 4028.69, "close": 4031.0, "volume": 21.7705, "close_time": 1710190799999}, {"open_time": 1710190800000, "open": 4032.84, "high": 4055.73, "low": 4029.39, "close": 4052.36, "volume": 26.2619, "close_time": 1710194399999}, {"open_time": 1710194400000, "open": 4055.59, "high": 4066.72, "low": 4046.45, "close": 4066.7, "volume": 30.0238, "close_time": 1710197999999}, {"open_time": 1710198000000, "open": 4065.27, "high": 4079.99, "low": 4064.64, "close": 4067.53, "volume": 32.7528, "close_time": 1710201599999}, {"open_time": 1710201600000, "open": 4066.68, "high": 4092.86, "low": 4056.19, "close": 4056.19, "volume": 28.65826, "close_time": 1710205199999}, {"open_time": 1710205200000, "open": 4059.1, "high": 4068.9, "low": 4051.95, "close": 4059.64, "volume": 11.5723, "close_time": 1710208799999}, {"open_time": 1710208800000, "open": 4060.3, "high": 4060.3, "low": 4049.69, "close": 4050.96, "volume": 27.92, "close_time": 1710212399999}, {"open_time": 1710212400000, "open": 4053.77, "high": 4057.0, "low": 4025.55, "close": 4031.4, "volume": 27.9592, "close_time": 1710215999999}, {"open_time": 1710216000000, "open": 4033.53, "high": 4050.6, "low": 4024.71, "close": 4039.1, "volume": 35.4778, "close_time": 1710219599999}, {"open_time": 1710219600000, "open": 4038.65, "high": 4044.29, "low": 4031.9, "close": 4042.77, "volume": 10.8177, "close_time": 1710223199999}, {"open_time": 1710223200000, "open": 4036.94, "high": 4040.01, "low": 4002.15, "close": 4039.07, "volume": 43.1254, "close_time": 1710226799999}, {"open_time": 1710226800000, "open": 4029.71, "high": 4033.67, "low": 4018.1, "close": 4026.33, "volume": 13.391, "close_time": 1710230399999}, {"open_time": 1710230400000, "open": 4026.32, "high": 4032.17, "low": 3969.55, "close": 3982.1, "volume": 31.8602, "close_time": 1710233999999}, {"open_time": 1710234000000, "open": 3984.73, "high": 4013.08, "low": 3984.73, "close": 4006.29, "volume": 3.6583, "close_time": 1710237599999}, {"open_time": 1710237600000, "open": 4006.8, "high": 4013.1, "low": 3994.14, "close": 4007.87, "volume": 10.3061, "close_time": 1710241199999}, {"open_time": 1710241200000, "open": 4007.83, "high": 4062.72, "low": 4004.28, "close": 4021.2, "volume": 28.4857, "close_time": 1710244799999}, {"open_time": 1710244800000, "open": 4021.2, "high": 4031.29, "low": 3981.26, "close": 4026.19, "volume": 56.6239, "close_time": 1710248399999}, {"open_time": 1710248400000, "open": 4024.63, "high": 4036.21, "low": 4002.1, "close": 4025.37, "volume": 15.3354, "close_time": 1710251999999}, {"open_time": 1710252000000, "open": 4027.25, "high": 4051.65, "low": 3981.26, "close": 3981.77, "volume": 55.3746, "close_time": 1710255599999}, {"open_time": 1710255600000, "open": 3981.5, "high": 4003.49, "low": 3950.48, "close": 3986.07, "volume": 22.2811, "close_time": 1710259199999}, {"open_time": 1710259200000, "open": 3995.25, "high": 3996.91, "low": 3911.34, "close": 3924.63, "volume": 70.0268, "close_time": 1710262799999}, {"open_time": 1710262800000, "open": 3923.27, "high": 3951.46, "low": 3863.11, "close": 3945.69, "volume": 131.0297, "close_time": 1710266399999}, {"open_time": 1710266400000, "open": 3945.69, "high": 3972.78, "low": 3934.49, "close": 3968.58, "volume": 28.4941, "close_time": 1710269999999}, {"open_time": 1710270000000, "open": 3965.78, "high": 3990.7, "low": 3957.39, "close": 3979.07, "volume": 36.8558, "close_time": 1710273599999}, {"open_time": 1710273600000, "open": 3978.27, "high": 3978.85, "low": 3931.37, "close": 3947.05, "volume": 42.8574, "close_time": 1710277199999}, {"open_time": 1710277200000, "open": 3948.2, "high": 3951.46, "low": 3932.12, "close": 3939.57, "volume": 17.4956, "close_time": 1710280799999}, {"open_time": 1710280800000, "open": 3939.53, "high": 3957.97, "low": 3934.56, "close": 3947.94, "volume": 5.8582, "close_time": 1710284399999}, {"open_time": 1710284400000, "open": 3947.94, "high": 3979.0, "low": 3939.84, "close": 3978.36, "volume": 14.8276, "close_time": 1710287999999}, {"open_time": 1710288000000, "open": 3981.08, "high": 3994.91, "low": 3972.89, "close": 3980.77, "volume": 35.7637, "close_time": 1710291599999}, {"open_time": 1710291600000, "open": 3978.24, "high": 4028.47, "low": 3978.24, "close": 4017.92, "volume": 28.0757, "close_time": 1710295199999}, {"open_time": 1710295200000, "open": 4022.37, "high": 4033.77, "low": 4011.7, "close": 4030.73, "volume": 11.8361, "close_time": 1710298799999}, {"open_time": 1710298800000, "open": 4030.83, "high": 4045.56, "low": 4024.31, "close": 4040.76, "volume": 13.7655, "close_time": 1710302399999}, {"open_time": 1710302400000, "open": 4044.46, "high": 4044.46, "low": 4028.8, "close": 4041.51, "volume": 10.5086, "close_time": 1710305999999}, {"open_time": 1710306000000, "open": 4040.55, "high": 4042.16, "low": 4031.41, "close": 4037.17, "volume": 7.2708, "close_time": 1710309599999}, {"open_time": 1710309600000, "open": 4037.17, "high": 4050.0, "low": 4033.02, "close": 4047.24, "volume": 24.3396, "close_time": 1710313199999}, {"open_time": 1710313200000, "open": 4040.11, "high": 4060.82, "low": 4035.85, "close": 4039.79, "volume": 49.4516, "close_time": 1710316799999}, {"open_time": 1710316800000, "open": 4041.38, "high": 4080.0, "low": 4040.79, "close": 4063.44, "volume": 29.4725, "close_time": 1710320399999}, {"open_time": 1710320400000, "open": 4059.52, "high": 4063.1, "low": 4044.36, "close": 4051.9, "volume": 6.2381, "close_time": 1710323999999}, {"open_time": 1710324000000, "open": 4052.79, "high": 4055.75, "low": 4044.48, "close": 4054.59, "volume": 2.5205, "close_time": 1710327599999}, {"open_time": 1710327600000, "open": 4057.73, "high": 4057.98, "low": 4045.54, "close": 4052.36, "volume": 9.3973, "close_time": 1710331199999}, {"open_time": 1710331200000, "open": 4052.36, "high": 4052.36, "low": 4005.55, "close": 4009.06, "volume": 50.1528, "close_time": 1710334799999}, {"open_time": 1710334800000, "open": 4005.77, "high": 4022.3, "low": 3934.82, "close": 3974.57, "volume": 67.8876, "close_time": 1710338399999}, {"open_time": 1710338400000, "open": 3975.26, "high": 4001.61, "low": 3958.16, "close": 3970.44, "volume": 34.7136, "close_time": 1710341999999}, {"open_time": 1710342000000, "open": 3969.24, "high": 3999.87, "low": 3953.14, "close": 3963.81, "volume": 82.6332, "close_time": 1710345599999}, {"open_time": 1710345600000, "open": 3970.0, "high": 3993.36, "low": 3964.76, "close": 3987.29, "volume": 35.1722, "close_time": 1710349199999}, {"open_time": 1710349200000, "open": 3988.72, "high": 3996.41, "low": 3961.22, "close": 3980.3, "volume": 30.2384, "close_time": 1710352799999}, {"open_time": 1710352800000, "open": 3984.98, "high": 4011.8, "low": 3973.17, "close": 4002.73, "volume": 50.2857, "close_time": 1710356399999}, {"open_time": 1710356400000, "open": 4006.66, "high": 4011.06, "low": 3979.96, "close": 4004.04, "volume": 12.6159, "close_time": 1710359999999}, {"open_time": 1710360000000, "open": 4001.27, "high": 4017.84, "low": 3977.77, "close": 3991.12, "volume": 15.182, "close_time": 1710363599999}, {"open_time": 1710363600000, "open": 3994.18, "high": 4005.68, "low": 3977.85, "close": 4005.68, "volume": 12.8005, "close_time": 1710367199999}, {"open_time": 1710367200000, "open": 4006.0, "high": 4006.55, "low": 3981.86, "close": 3985.5, "volume": 17.9605, "close_time": 1710370799999}, {"open_time": 1710370800000, "open": 3988.14, "high": 4010.99, "low": 3983.52, "close": 4004.39, "volume": 35.0429, "close_time": 1710374399999}, {"open_time": 1710374400000, "open": 4002.19, "high": 4011.78, "low": 3973.2, "close": 3974.29, "volume": 34.9008, "close_time": 1710377999999}, {"open_time": 1710378000000, "open": 3972.33, "high": 3985.86, "low": 3956.26, "close": 3981.78, "volume": 39.3868, "close_time": 1710381599999}, {"open_time": 1710381600000, "open": 3980.07, "high": 3999.82, "low": 3978.93, "close": 3984.29, "volume": 22.6033, "close_time": 1710385199999}, {"open_time": 1710385200000, "open": 3984.38, "high": 4000.13, "low": 3984.29, "close": 3991.99, "volume": 24.5783, "close_time": 1710388799999}, {"open_time": 1710388800000, "open": 3992.0, "high": 4003.49, "low": 3944.36, "close": 3955.63, "volume": 52.9429, "close_time": 1710392399999}, {"open_time": 1710392400000, "open": 3955.2, "high": 3973.59, "low": 3943.52, "close": 3968.22, "volume": 26.6142, "close_time": 1710395999999}, {"open_time": 1710396000000, "open": 3971.11, "high": 3990.2, "low": 3967.79, "close": 3981.98, "volume": 34.3883, "close_time": 1710399599999}, {"open_time": 1710399600000, "open": 3982.64, "high": 3989.86, "low": 3958.4, "close": 3966.77, "volume": 5.186, "close_time": 1710403199999}, {"open_time": 1710403200000, "open": 3972.59, "high": 3983.99, "low": 3964.83, "close": 3975.29, "volume": 1.9525, "close_time": 1710406799999}, {"open_time": 1710406800000, "open": 3975.6, "high": 3994.17, "low": 3972.56, "close": 3990.0, "volume": 17.8047, "close_time": 1710410399999}, {"open_time": 1710410400000, "open": 3990.0, "high": 3990.0, "low": 3964.24, "close": 3970.02, "volume": 11.813, "close_time": 1710413999999}, {"open_time": 1710414000000, "open": 3970.54, "high": 3970.54, "low": 3948.56, "close": 3956.61, "volume": 173.9867, "close_time": 1710417599999}, {"open_time": 1710417600000, "open": 3957.68, "high": 3968.96, "low": 3926.66, "close": 3945.9, "volume": 21.2978, "close_time": 1710421199999}, {"open_time": 1710421200000, "open": 3945.91, "high": 3952.0, "low": 3852.24, "close": 3881.19, "volume": 129.7211, "close_time": 1710424799999}, {"open_time": 1710424800000, "open": 3882.74, "high": 3930.0, "low": 3867.26, "close": 3887.58, "volume": 107.1782, "close_time": 1710428399999}, {"open_time": 1710428400000, "open": 3887.75, "high": 3904.84, "low": 3822.99, "close": 3847.09, "volume": 87.1078, "close_time": 1710431999999}, {"open_time": 1710432000000, "open": 3843.61, "high": 3893.33, "low": 3822.34, "close": 3893.33, "volume": 87.7309, "close_time": 1710435599999}, {"open_time": 1710435600000, "open": 3893.34, "high": 3895.89, "low": 3856.23, "close": 3872.0, "volume": 26.6492, "close_time": 1710439199999}, {"open_time": 1710439200000, "open": 3876.44, "high": 3876.45, "low": 3768.78, "close": 3809.57, "volume": 65.6242, "close_time": 1710442799999}, {"open_time": 1710442800000, "open": 3814.31, "high": 3828.68, "low": 3731.0, "close": 3789.25, "volume": 99.2993, "close_time": 1710446399999}, {"open_time": 1710446400000, "open": 3792.04, "high": 3862.11, "low": 3791.09, "close": 3845.57, "volume": 62.1036, "close_time": 1710449999999}, {"open_time": 1710450000000, "open": 3845.12, "high": 3867.61, "low": 3823.58, "close": 3864.45, "volume": 31.809, "close_time": 1710453599999}, {"open_time": 1710453600000, "open": 3867.76, "high": 3889.67, "low": 3866.64, "close": 3874.67, "volume": 44.4555, "close_time": 1710457199999}, {"open_time": 1710457200000, "open": 3875.77, "high": 3891.72, "low": 3872.28, "close": 3884.24, "volume": 11.3735, "close_time": 1710460799999}, {"open_time": 1710460800000, "open": 3885.32, "high": 3933.28, "low": 3870.51, "close": 3905.08, "volume": 46.9463, "close_time": 1710464399999}, {"open_time": 1710464400000, "open": 3906.61, "high": 3906.61, "low": 3876.12, "close": 3882.43, "volume": 22.1099, "close_time": 1710467999999}, {"open_time": 1710468000000, "open": 3881.54, "high": 3884.81, "low": 3712.79, "close": 3744.0, "volume": 110.1984, "close_time": 1710471599999}, {"open_time": 1710471600000, "open": 3744.0, "high": 3771.6, "low": 3660.28, "close": 3720.41, "volume": 157.2217, "close_time": 1710475199999}, {"open_time": 1710475200000, "open": 3719.31, "high": 3734.82, "low": 3656.8, "close": 3674.49, "volume": 127.2591, "close_time": 1710478799999}, {"open_time": 1710478800000, "open": 3673.85, "high": 3720.78, "low": 3663.63, "close": 3684.03, "volume": 46.3514, "close_time": 1710482399999}, {"open_time": 1710482400000, "open": 3681.66, "high": 3751.32, "low": 3678.19, "close": 3746.0, "volume": 23.2044, "close_time": 1710485999999}, {"open_time": 1710486000000, "open": 3752.2, "high": 3780.0, "low": 3731.02, "close": 3755.66, "volume": 23.4955, "close_time": 1710489599999}, {"open_time": 1710489600000, "open": 3757.38, "high": 3762.1, "low": 3660.3, "close": 3664.78, "volume": 27.9956, "close_time": 1710493199999}, {"open_time": 1710493200000, "open": 3664.01, "high": 3695.14, "low": 3582.32, "close": 3683.33, "volume": 111.5515, "close_time": 1710496799999}, {"open_time": 1710496800000, "open": 3681.57, "high": 3695.5, "low": 3651.99, "close": 3663.18, "volume": 26.642, "close_time": 1710500399999}, {"open_time": 1710500400000, "open": 3663.98, "high": 3693.49, "low": 3622.2, "close": 3689.11, "volume": 63.5203, "close_time": 1710503999999}, {"open_time": 1710504000000, "open": 3685.3, "high": 3706.31, "low": 3672.69, "close": 3700.24, "volume": 25.2695, "close_time": 1710507599999}, {"open_time": 1710507600000, "open": 3698.74, "high": 3740.19, "low": 3673.8, "close": 3718.74, "volume": 39.1546, "close_time": 1710511199999}, {"open_time": 1710511200000, "open": 3719.42, "high": 3724.3, "low": 3689.49, "close": 3715.15, "volume": 34.1203, "close_time": 1710514799999}, {"open_time": 1710514800000, "open": 3715.21, "high": 3725.0, "low": 3686.45, "close": 3691.02, "volume": 37.2053, "close_time": 1710518399999}, {"open_time": 1710518400000, "open": 3687.0, "high": 3717.97, "low": 3660.3, "close": 3684.98, "volume": 63.4551, "close_time": 1710521999999}, {"open_time": 1710522000000, "open": 3692.02, "high": 3699.07, "low": 3665.73, "close": 3693.21, "volume": 12.4696, "close_time": 1710525599999}, {"open_time": 1710525600000, "open": 3695.91, "high": 3788.28, "low": 3695.83, "close": 3787.88, "volume": 132.4731, "close_time": 1710529199999}, {"open_time": 1710529200000, "open": 3788.53, "high": 3807.63, "low": 3678.75, "close": 3697.87, "volume": 92.9479, "close_time": 1710532799999}, {"open_time": 1710532800000, "open": 3697.87, "high": 3697.87, "low": 3612.21, "close": 3637.37, "volume": 65.2044, "close_time": 1710536399999}, {"open_time": 1710536400000, "open": 3638.26, "high": 3671.65, "low": 3638.26, "close": 3670.0, "volume": 25.9665, "close_time": 1710539999999}, {"open_time": 1710540000000, "open": 3672.77, "high": 3735.29, "low": 3666.76, "close": 3732.4, "volume": 17.7438, "close_time": 1710543599999}, {"open_time": 1710543600000, "open": 3732.37, "high": 3748.85, "low": 3714.72, "close": 3739.08, "volume": 26.1315, "close_time": 1710547199999}, {"open_time": 1710547200000, "open": 3744.25, "high": 3776.2, "low": 3736.53, "close": 3760.47, "volume": 18.4612, "close_time": 1710550799999}, {"open_time": 1710550800000, "open": 3763.46, "high": 3782.1, "low": 3740.01, "close": 3741.14, "volume": 13.5743, "close_time": 1710554399999}, {"open_time": 1710554400000, "open": 3742.71, "high": 3747.06, "low": 3727.45, "close": 3730.52, "volume": 22.147, "close_time": 1710557999999}, {"open_time": 1710558000000, "open": 3735.85, "high": 3751.76, "low": 3724.86, "close": 3742.05, "volume": 22.143, "close_time": 1710561599999}, {"open_time": 1710561600000, "open": 3733.5, "high": 3748.61, "low": 3720.0, "close": 3726.74, "volume": 14.5195, "close_time": 1710565199999}, {"open_time": 1710565200000, "open": 3727.89, "high": 3727.89, "low": 3701.0, "close": 3717.85, "volume": 8.2321, "close_time": 1710568799999}, {"open_time": 1710568800000, "open": 3711.89, "high": 3729.65, "low": 3709.22, "close": 3729.19, "volume": 3.092, "close_time": 1710572399999}, {"open_time": 1710572400000, "open": 3723.68, "high": 3743.28, "low": 3723.67, "close": 3743.28, "volume": 4.0723, "close_time": 1710575999999}, {"open_time": 1710576000000, "open": 3739.2, "high": 3740.98, "low": 3718.35, "close": 3722.84, "volume": 2.4164, "close_time": 1710579599999}, {"open_time": 1710579600000, "open": 3719.9, "high": 3731.64, "low": 3713.93, "close": 3722.05, "volume": 5.6296, "close_time": 1710583199999}, {"open_time": 1710583200000, "open": 3718.84, "high": 3719.23, "low": 3701.4, "close": 3702.62, "volume": 5.7626, "close_time": 1710586799999}, {"open_time": 1710586800000, "open": 3700.69, "high": 3710.92, "low": 3680.06, "close": 3695.8, "volume": 37.0046, "close_time": 1710590399999}, {"open_time": 1710590400000, "open": 3690.2, "high": 3709.77, "low": 3667.15, "close": 3667.59, "volume": 36.7074, "close_time": 1710593999999}, {"open_time": 1710594000000, "open": 3667.53, "high": 3684.72, "low": 3647.77, "close": 3647.78, "volume": 23.0947, "close_time": 1710597599999}, {"open_time": 1710597600000, "open": 3647.77, "high": 3667.14, "low": 3639.82, "close": 3660.79, "volume": 63.1297, "close_time": 1710601199999}, {"open_time": 1710601200000, "open": 3660.82, "high": 3679.92, "low": 3648.31, "close": 3678.96, "volume": 60.0002, "close_time": 1710604799999}, {"open_time": 1710604800000, "open": 3678.95, "high": 3682.06, "low": 3656.19, "close": 3660.11, "volume": 84.2738, "close_time": 1710608399999}, {"open_time": 1710608400000, "open": 3665.99, "high": 3669.75, "low": 3630.0, "close": 3630.95, "volume": 29.4387, "close_time": 1710611999999}, {"open_time": 1710612000000, "open": 3633.54, "high": 3633.54, "low": 3572.19, "close": 3595.0, "volume": 78.4953, "close_time": 1710615599999}, {"open_time": 1710615600000, "open": 3595.84, "high": 3635.24, "low": 3593.51, "close": 3600.92, "volume": 34.2106, "close_time": 1710619199999}, {"open_time": 1710619200000, "open": 3603.62, "high": 3629.69, "low": 3580.44, "close": 3619.44, "volume": 20.0144, "close_time": 1710622799999}, {"open_time": 1710622800000, "open": 3617.66, "high": 3625.5, "low": 3542.42, "close": 3556.8, "volume": 40.7719, "close_time": 1710626399999}, {"open_time": 1710626400000, "open": 3555.82, "high": 3578.52, "low": 3525.25, "close": 3555.55, "volume": 22.5389, "close_time": 1710629999999}, {"open_time": 1710630000000, "open": 3555.54, "high": 3555.55, "low": 3485.41, "close": 3526.2, "volume": 109.9094, "close_time": 1710633599999}, {"open_time": 1710633600000, "open": 3526.2, "high": 3569.49, "low": 3505.68, "close": 3505.68, "volume": 20.4844, "close_time": 1710637199999}, {"open_time": 1710637200000, "open": 3506.31, "high": 3560.39, "low": 3506.31, "close": 3557.17, "volume": 14.8581, "close_time": 1710640799999}, {"open_time": 1710640800000, "open": 3559.22, "high": 3581.29, "low": 3554.92, "close": 3570.36, "volume": 32.3066, "close_time": 1710644399999}, {"open_time": 1710644400000, "open": 3570.46, "high": 3573.76, "low": 3556.49, "close": 3567.43, "volume": 64.3422, "close_time": 1710647999999}, {"open_time": 1710648000000, "open": 3568.86, "high": 3572.58, "low": 3552.15, "close": 3554.77, "volume": 23.9692, "close_time": 1710651599999}, {"open_time": 1710651600000, "open": 3555.61, "high": 3567.92, "low": 3537.88, "close": 3546.61, "volume": 11.2306, "close_time": 1710655199999}, {"open_time": 1710655200000, "open": 3548.13, "high": 3548.13, "low": 3451.41, "close": 3451.41, "volume": 54.8958, "close_time": 1710658799999}, {"open_time": 1710658800000, "open": 3451.43, "high": 3481.78, "low": 3418.63, "close": 3476.9, "volume": 96.0981, "close_time": 1710662399999}, {"open_time": 1710662400000, "open": 3474.45, "high": 3573.97, "low": 3460.99, "close": 3561.75, "volume": 39.3725, "close_time": 1710665999999}, {"open_time": 1710666000000, "open": 3561.68, "high": 3570.97, "low": 3544.6, "close": 3555.51, "volume": 2.0781, "close_time": 1710669599999}, {"open_time": 1710669600000, "open": 3558.91, "high": 3604.2, "low": 3558.58, "close": 3595.35, "volume": 29.7199, "close_time": 1710673199999}, {"open_time": 1710673200000, "open": 3593.57, "high": 3600.99, "low": 3576.11, "close": 3580.0, "volume": 14.0393, "close_time": 1710676799999}, {"open_time": 1710676800000, "open": 3583.95, "high": 3599.12, "low": 3527.56, "close": 3535.18, "volume": 33.4566, "close_time": 1710680399999}, {"open_time": 1710680400000, "open": 3536.23, "high": 3582.1, "low": 3536.23, "close": 3575.9, "volume": 9.8802, "close_time": 1710683999999}, {"open_time": 1710684000000, "open": 3572.83, "high": 3600.63, "low": 3561.48, "close": 3596.07, "volume": 9.0545, "close_time": 1710687599999}, {"open_time": 1710687600000, "open": 3594.28, "high": 3646.61, "low": 3583.97, "close": 3620.75, "volume": 42.5369, "close_time": 1710691199999}, {"open_time": 1710691200000, "open": 3622.86, "high": 3632.6, "low": 3603.42, "close": 3607.9, "volume": 32.907, "close_time": 1710694799999}, {"open_time": 1710694800000, "open": 3608.01, "high": 3649.37, "low": 3605.2, "close": 3649.37, "volume": 27.9069, "close_time": 1710698399999}, {"open_time": 1710698400000, "open": 3640.93, "high": 3653.75, "low": 3624.0, "close": 3632.3, "volume": 16.5059, "close_time": 1710701999999}, {"open_time": 1710702000000, "open": 3631.13, "high": 3657.02, "low": 3630.21, "close": 3657.02, "volume": 14.692, "close_time": 1710705599999}, {"open_time": 1710705600000, "open": 3654.86, "high": 3658.87, "low": 3634.39, "close": 3635.8, "volume": 14.9228, "close_time": 1710709199999}, {"open_time": 1710709200000, "open": 3633.96, "high": 3644.07, "low": 3626.4, "close": 3637.66, "volume": 4.5222, "close_time": 1710712799999}, {"open_time": 1710712800000, "open": 3638.16, "high": 3679.47, "low": 3638.16, "close": 3643.0, "volume": 34.3382, "close_time": 1710716399999}, {"open_time": 1710716400000, "open": 3641.75, "high": 3653.75, "low": 3631.94, "close": 3645.09, "volume": 17.3422, "close_time": 1710719999999}, {"open_time": 1710720000000, "open": 3642.76, "high": 3642.76, "low": 3583.97, "close": 3583.97, "volume": 31.7187, "close_time": 1710723599999}, {"open_time": 1710723600000, "open": 3583.97, "high": 3614.07, "low": 3557.2, "close": 3603.35, "volume": 12.9807, "close_time": 1710727199999}, {"open_time": 1710727200000, "open": 3603.75, "high": 3626.39, "low": 3585.13, "close": 3601.75, "volume": 16.6663, "close_time": 1710730799999}, {"open_time": 1710730800000, "open": 3601.46, "high": 3614.73, "low": 3599.12, "close": 3601.53, "volume": 8.3324, "close_time": 1710734399999}, {"open_time": 1710734400000, "open": 3599.13, "high": 3623.54, "low": 3578.17, "close": 3618.5, "volume": 11.878, "close_time": 1710737999999}, {"open_time": 1710738000000, "open": 3614.07, "high": 3639.02, "low": 3603.05, "close": 3634.66, "volume": 10.1036, "close_time": 1710741599999}, {"open_time": 1710741600000, "open": 3632.66, "high": 3639.55, "low": 3621.9, "close": 3624.17, "volume": 28.7053, "close_time": 1710745199999}, {"open_time": 1710745200000, "open": 3624.27, "high": 3634.88, "low": 3615.16, "close": 3627.0, "volume": 3.4197, "close_time": 1710748799999}, {"open_time": 1710748800000, "open": 3624.32, "high": 3624.32, "low": 3563.88, "close": 3606.08, "volume": 8.3963, "close_time": 1710752399999}, {"open_time": 1710752400000, "open": 3588.96, "high": 3599.82, "low": 3557.06, "close": 3563.28, "volume": 12.1187, "close_time": 1710755999999}, {"open_time": 1710756000000, "open": 3568.07, "high": 3594.1, "low": 3550.6, "close": 3587.79, "volume": 3.3521, "close_time": 1710759599999}, {"open_time": 1710759600000, "open": 3590.16, "high": 3612.73, "low": 3585.5, "close": 3599.09, "volume": 5.1363, "close_time": 1710763199999}, {"open_time": 1710763200000, "open": 3596.76, "high": 3609.98, "low": 3579.82, "close": 3597.74, "volume": 2.6115, "close_time": 1710766799999}, {"open_time": 1710766800000, "open": 3597.78, "high": 3597.78, "low": 3531.47, "close": 3545.84, "volume": 13.6565, "close_time": 1710770399999}, {"open_time": 1710770400000, "open": 3537.91, "high": 3562.56, "low": 3491.94, "close": 3514.67, "volume": 39.2241, "close_time": 1710773999999}, {"open_time": 1710774000000, "open": 3511.79, "high": 3528.42, "low": 3487.03, "close": 3525.65, "volume": 34.8696, "close_time": 1710777599999}, {"open_time": 1710777600000, "open": 3527.5, "high": 3561.71, "low": 3495.8, "close": 3502.66, "volume": 23.9048, "close_time": 1710781199999}, {"open_time": 1710781200000, "open": 3499.48, "high": 3514.08, "low": 3456.87, "close": 3505.05, "volume": 64.3098, "close_time": 1710784799999}, {"open_time": 1710784800000, "open": 3505.07, "high": 3513.4, "low": 3473.09, "close": 3479.14, "volume": 20.2681, "close_time": 1710788399999}, {"open_time": 1710788400000, "open": 3475.97, "high": 3507.83, "low": 3469.19, "close": 3481.62, "volume": 18.6618, "close_time": 1710791999999}, {"open_time": 1710792000000, "open": 3481.51, "high": 3512.19, "low": 3478.98, "close": 3509.36, "volume": 26.554, "close_time": 1710795599999}, {"open_time": 1710795600000, "open": 3509.52, "high": 3547.07, "low": 3509.52, "close": 3524.14, "volume": 19.2981, "close_time": 1710799199999}, {"open_time": 1710799200000, "open": 3526.57, "high": 3534.03, "low": 3505.47, "close": 3520.63, "volume": 22.8278, "close_time": 1710802799999}, {"open_time": 1710802800000, "open": 3523.22, "high": 3550.29, "low": 3518.89, "close": 3528.1, "volume": 26.6996, "close_time": 1710806399999}, {"open_time": 1710806400000, "open": 3525.69, "high": 3548.53, "low": 3463.74, "close": 3463.74, "volume": 26.0658, "close_time": 1710809999999}, {"open_time": 1710810000000, "open": 3469.58, "high": 3470.15, "low": 3382.57, "close": 3393.26, "volume": 104.0524, "close_time": 1710813599999}, {"open_time": 1710813600000, "open": 3395.09, "high": 3442.0, "low": 3393.96, "close": 3405.25, "volume": 118.9364, "close_time": 1710817199999}, {"open_time": 1710817200000, "open": 3408.45, "high": 3433.85, "low": 3356.16, "close": 3419.4, "volume": 86.3789, "close_time": 1710820799999}, {"open_time": 1710820800000, "open": 3415.73, "high": 3426.44, "low": 3369.88, "close": 3379.13, "volume": 46.9839, "close_time": 1710824399999}, {"open_time": 1710824400000, "open": 3378.48, "high": 3394.87, "low": 3351.51, "close": 3377.33, "volume": 30.8991, "close_time": 1710827999999}, {"open_time": 1710828000000, "open": 3377.68, "high": 3391.15, "low": 3348.96, "close": 3372.54, "volume": 15.1947, "close_time": 1710831599999}, {"open_time": 1710831600000, "open": 3372.54, "high": 3372.54, "low": 3308.47, "close": 3351.97, "volume": 43.9473, "close_time": 1710835199999}, {"open_time": 1710835200000, "open": 3356.6, "high": 3356.6, "low": 3230.16, "close": 3235.53, "volume": 97.1586, "close_time": 1710838799999}, {"open_time": 1710838800000, "open": 3240.85, "high": 3294.95, "low": 3209.71, "close": 3291.15, "volume": 45.9455, "close_time": 1710842399999}, {"open_time": 1710842400000, "open": 3278.16, "high": 3281.86, "low": 3213.14, "close": 3231.96, "volume": 123.3507, "close_time": 1710845999999}, {"open_time": 1710846000000, "open": 3238.0, "high": 3281.07, "low": 3203.1, "close": 3275.33, "volume": 80.9971, "close_time": 1710849599999}, {"open_time": 1710849600000, "open": 3269.98, "high": 3314.8, "low": 3252.85, "close": 3296.25, "volume": 43.9562, "close_time": 1710853199999}, {"open_time": 1710853200000, "open": 3299.79, "high": 3308.04, "low": 3267.09, "close": 3292.05, "volume": 26.0163, "close_time": 1710856799999}, {"open_time": 1710856800000, "open": 3285.72, "high": 3286.0, "low": 3224.88, "close": 3257.65, "volume": 64.0096, "close_time": 1710860399999}, {"open_time": 1710860400000, "open": 3256.86, "high": 3324.2, "low": 3226.11, "close": 3303.47, "volume": 80.8323, "close_time": 1710863999999}, {"open_time": 1710864000000, "open": 3304.69, "high": 3344.76, "low": 3290.93, "close": 3321.34, "volume": 54.9379, "close_time": 1710867599999}, {"open_time": 1710867600000, "open": 3329.59, "high": 3357.99, "low": 3304.7, "close": 3314.79, "volume": 24.9908, "close_time": 1710871199999}, {"open_time": 1710871200000, "open": 3312.32, "high": 3333.43, "low": 3283.24, "close": 3317.01, "volume": 49.8262, "close_time": 1710874799999}, {"open_time": 1710874800000, "open": 3317.01, "high": 3360.36, "low": 3305.12, "close": 3330.99, "volume": 47.3223, "close_time": 1710878399999}, {"open_time": 1710878400000, "open": 3331.0, "high": 3336.53, "low": 3267.93, "close": 3278.17, "volume": 43.0603, "close_time": 1710881999999}, {"open_time": 1710882000000, "open": 3284.88, "high": 3298.31, "low": 3254.59, "close": 3289.62, "volume": 32.9045, "close_time": 1710885599999}, {"open_time": 1710885600000, "open": 3287.73, "high": 3295.16, "low": 3200.0, "close": 3212.38, "volume": 52.6104, "close_time": 1710889199999}, {"open_time": 1710889200000, "open": 3215.0, "high": 3224.81, "low": 3150.52, "close": 3165.0, "volume": 72.2447, "close_time": 1710892799999}, {"open_time": 1710892800000, "open": 3165.88, "high": 3238.87, "low": 3163.3, "close": 3235.44, "volume": 34.4316, "close_time": 1710896399999}, {"open_time": 1710896400000, "open": 3238.34, "high": 3238.34, "low": 3162.01, "close": 3175.28, "volume": 37.4256, "close_time": 1710899999999}, {"open_time": 1710900000000, "open": 3176.47, "high": 3228.59, "low": 3167.63, "close": 3216.84, "volume": 56.0719, "close_time": 1710903599999}, {"open_time": 1710903600000, "open": 3225.23, "high": 3262.88, "low": 3156.01, "close": 3160.67, "volume": 45.7328, "close_time": 1710907199999}, {"open_time": 1710907200000, "open": 3170.34, "high": 3193.94, "low": 3113.8, "close": 3131.9, "volume": 65.0925, "close_time": 1710910799999}, {"open_time": 1710910800000, "open": 3133.5, "high": 3140.82, "low": 3062.05, "close": 3109.44, "volume": 100.6162, "close_time": 1710914399999}, {"open_time": 1710914400000, "open": 3118.29, "high": 3148.84, "low": 3109.63, "close": 3140.23, "volume": 21.5774, "close_time": 1710917999999}, {"open_time": 1710918000000, "open": 3144.76, "high": 3223.93, "low": 3139.98, "close": 3216.16, "volume": 23.6801, "close_time": 1710921599999}, {"open_time": 1710921600000, "open": 3220.68, "high": 3234.22, "low": 3205.14, "close": 3210.24, "volume": 4.0799, "close_time": 1710925199999}, {"open_time": 1710925200000, "open": 3219.4, "high": 3244.21, "low": 3211.36, "close": 3228.46, "volume": 6.6333, "close_time": 1710928799999}, {"open_time": 1710928800000, "open": 3230.85, "high": 3253.68, "low": 3219.4, "close": 3228.17, "volume": 14.1693, "close_time": 1710932399999}, {"open_time": 1710932400000, "open": 3226.82, "high": 3294.08, "low": 3226.82, "close": 3286.2, "volume": 16.3399, "close_time": 1710935999999}, {"open_time": 1710936000000, "open": 3286.36, "high": 3357.84, "low": 3277.82, "close": 3351.97, "volume": 71.9217, "close_time": 1710939599999}, {"open_time": 1710939600000, "open": 3357.95, "high": 3371.8, "low": 3325.46, "close": 3343.93, "volume": 59.0954, "close_time": 1710943199999}, {"open_time": 1710943200000, "open": 3348.02, "high": 3387.27, "low": 3329.49, "close": 3387.27, "volume": 23.2907, "close_time": 1710946799999}, {"open_time": 1710946800000, "open": 3387.17, "high": 3397.19, "low": 3286.17, "close": 3294.22, "volume": 100.7298, "close_time": 1710950399999}, {"open_time": 1710950400000, "open": 3291.75, "high": 3314.8, "low": 3144.74, "close": 3238.24, "volume": 109.3218, "close_time": 1710953999999}, {"open_time": 1710954000000, "open": 3238.26, "high": 3332.89, "low": 3227.86, "close": 3307.38, "volume": 40.2971, "close_time": 1710957599999}, {"open_time": 1710957600000, "open": 3307.75, "high": 3404.19, "low": 3297.97, "close": 3398.84, "volume": 45.4463, "close_time": 1710961199999}, {"open_time": 1710961200000, "open": 3398.94, "high": 3398.94, "low": 3356.72, "close": 3378.42, "volume": 39.0685, "close_time": 1710964799999}, {"open_time": 1710964800000, "open": 3378.42, "high": 3492.22, "low": 3373.65, "close": 3454.95, "volume": 228.3296, "close_time": 1710968399999}, {"open_time": 1710968400000, "open": 3454.96, "high": 3509.94, "low": 3454.95, "close": 3490.15, "volume": 52.3192, "close_time": 1710971999999}, {"open_time": 1710972000000, "open": 3502.48, "high": 3519.74, "low": 3487.29, "close": 3510.27, "volume": 15.9431, "close_time": 1710975599999}, {"open_time": 1710975600000, "open": 3518.36, "high": 3525.65, "low": 3502.62, "close": 3512.04, "volume": 26.8364, "close_time": 1710979199999}, {"open_time": 1710979200000, "open": 3509.09, "high": 3545.21, "low": 3494.31, "close": 3519.49, "volume": 16.256, "close_time": 1710982799999}, {"open_time": 1710982800000, "open": 3515.87, "high": 3530.95, "low": 3510.51, "close": 3526.95, "volume": 10.4041, "close_time": 1710986399999}, {"open_time": 1710986400000, "open": 3528.82, "high": 3550.55, "low": 3525.68, "close": 3541.4, "volume": 12.4584, "close_time": 1710989999999}, {"open_time": 1710990000000, "open": 3540.23, "high": 3552.68, "low": 3494.5, "close": 3505.87, "volume": 25.916, "close_time": 1710993599999}, {"open_time": 1710993600000, "open": 3509.55, "high": 3517.66, "low": 3487.8, "close": 3495.07, "volume": 35.6712, "close_time": 1710997199999}, {"open_time": 1710997200000, "open": 3494.98, "high": 3507.63, "low": 3447.3, "close": 3497.69, "volume": 25.99, "close_time": 1711000799999}, {"open_time": 1711000800000, "open": 3498.44, "high": 3532.26, "low": 3498.44, "close": 3506.88, "volume": 8.8015, "close_time": 1711004399999}, {"open_time": 1711004400000, "open": 3507.4, "high": 3534.63, "low": 3505.99, "close": 3518.9, "volume": 5.8164, "close_time": 1711007999999}, {"open_time": 1711008000000, "open": 3523.58, "high": 3579.58, "low": 3523.58, "close": 3565.01, "volume": 14.6778, "close_time": 1711011599999}, {"open_time": 1711011600000, "open": 3573.13, "high": 3584.83, "low": 3526.14, "close": 3539.02, "volume": 27.1392, "close_time": 1711015199999}, {"open_time": 1711015200000, "open": 3539.37, "high": 3551.93, "low": 3527.28, "close": 3538.13, "volume": 4.5404, "close_time": 1711018799999}, {"open_time": 1711018800000, "open": 3543.36, "high": 3550.51, "low": 3521.98, "close": 3528.5, "volume": 7.8342, "close_time": 1711022399999}, {"open_time": 1711022400000, "open": 3535.71, "high": 3565.19, "low": 3525.91, "close": 3541.06, "volume": 13.765, "close_time": 1711025999999}, {"open_time": 1711026000000, "open": 3544.58, "high": 3571.75, "low": 3517.62, "close": 3522.58, "volume": 31.1137, "close_time": 1711029599999}, {"open_time": 1711029600000, "open": 3521.32, "high": 3565.83, "low": 3512.21, "close": 3527.76, "volume": 25.2598, "close_time": 1711033199999}, {"open_time": 1711033200000, "open": 3532.82, "high": 3533.8, "low": 3480.77, "close": 3490.36, "volume": 34.4768, "close_time": 1711036799999}, {"open_time": 1711036800000, "open": 3488.29, "high": 3530.29, "low": 3483.85, "close": 3523.62, "volume": 56.9856, "close_time": 1711040399999}, {"open_time": 1711040400000, "open": 3523.59, "high": 3542.42, "low": 3464.22, "close": 3474.34, "volume": 33.8075, "close_time": 1711043999999}, {"open_time": 1711044000000, "open": 3472.5, "high": 3475.06, "low": 3411.24, "close": 3427.36, "volume": 44.4051, "close_time": 1711047599999}, {"open_time": 1711047600000, "open": 3419.4, "high": 3450.45, "low": 3419.4, "close": 3449.35, "volume": 45.5191, "close_time": 1711051199999}, {"open_time": 1711051200000, "open": 3442.34, "high": 3500.52, "low": 3414.89, "close": 3479.32, "volume": 23.8963, "close_time": 1711054799999}, {"open_time": 1711054800000, "open": 3480.58, "high": 3505.26, "low": 3471.26, "close": 3501.27, "volume": 6.4398, "close_time": 1711058399999}, {"open_time": 1711058400000, "open": 3501.31, "high": 3519.99, "low": 3482.86, "close": 3485.62, "volume": 17.9254, "close_time": 1711061999999}, {"open_time": 1711062000000, "open": 3489.61, "high": 3498.41, "low": 3479.18, "close": 3494.18, "volume": 26.064, "close_time": 1711065599999}, {"open_time": 1711065600000, "open": 3493.58, "high": 3517.94, "low": 3471.94, "close": 3489.09, "volume": 55.7638, "close_time": 1711069199999}, {"open_time": 1711069200000, "open": 3491.25, "high": 3504.1, "low": 3463.65, "close": 3466.88, "volume": 29.321, "close_time": 1711072799999}, {"open_time": 1711072800000, "open": 3466.88, "high": 3480.1, "low": 3455.68, "close": 3476.97, "volume": 5.833, "close_time": 1711076399999}, {"open_time": 1711076400000, "open": 3481.78, "high": 3529.31, "low": 3476.43, "close": 3512.94, "volume": 59.3128, "close_time": 1711079999999}, {"open_time": 1711080000000, "open": 3515.88, "high": 3525.44, "low": 3503.41, "close": 3513.4, "volume": 19.2439, "close_time": 1711083599999}, {"open_time": 1711083600000, "open": 3506.29, "high": 3525.22, "low": 3500.0, "close": 3525.22, "volume": 19.5724, "close_time": 1711087199999}, {"open_time": 1711087200000, "open": 3523.95, "high": 3535.72, "low": 3520.38, "close": 3523.91, "volume": 5.8733, "close_time": 1711090799999}, {"open_time": 1711090800000, "open": 3531.76, "high": 3531.76, "low": 3508.84, "close": 3511.68, "volume": 12.9894, "close_time": 1711094399999}, {"open_time": 1711094400000, "open": 3513.42, "high": 3522.53, "low": 3479.51, "close": 3480.76, "volume": 17.5793, "close_time": 1711097999999}, {"open_time": 1711098000000, "open": 3488.58, "high": 3492.29, "low": 3457.37, "close": 3464.86, "volume": 12.7925, "close_time": 1711101599999}, {"open_time": 1711101600000, "open": 3468.22, "high": 3472.43, "low": 3429.81, "close": 3430.26, "volume": 20.7898, "close_time": 1711105199999}, {"open_time": 1711105200000, "open": 3436.32, "high": 3441.77, "low": 3399.52, "close": 3411.49, "volume": 15.8817, "close_time": 1711108799999}, {"open_time": 1711108800000, "open": 3403.57, "high": 3423.95, "low": 3384.28, "close": 3412.93, "volume": 22.4162, "close_time": 1711112399999}, {"open_time": 1711112400000, "open": 3416.5, "high": 3420.76, "low": 3330.51, "close": 3336.79, "volume": 21.8843, "close_time": 1711115999999}, {"open_time": 1711116000000, "open": 3342.13, "high": 3358.12, "low": 3284.8, "close": 3288.05, "volume": 106.7895, "close_time": 1711119599999}, {"open_time": 1711119600000, "open": 3283.3, "high": 3375.21, "low": 3283.24, "close": 3348.6, "volume": 37.9517, "close_time": 1711123199999}, {"open_time": 1711123200000, "open": 3347.35, "high": 3347.35, "low": 3290.74, "close": 3316.52, "volume": 14.8609, "close_time": 1711126799999}, {"open_time": 1711126800000, "open": 3322.72, "high": 3344.76, "low": 3315.61, "close": 3336.45, "volume": 7.5769, "close_time": 1711130399999}, {"open_time": 1711130400000, "open": 3334.93, "high": 3360.36, "low": 3322.75, "close": 3346.6, "volume": 38.7161, "close_time": 1711133999999}, {"open_time": 1711134000000, "open": 3341.84, "high": 3353.42, "low": 3324.69, "close": 3350.93, "volume": 7.508, "close_time": 1711137599999}, {"open_time": 1711137600000, "open": 3337.97, "high": 3337.97, "low": 3307.92, "close": 3312.43, "volume": 7.3812, "close_time": 1711141199999}, {"open_time": 1711141200000, "open": 3316.08, "high": 3317.73, "low": 3250.25, "close": 3293.68, "volume": 50.7929, "close_time": 1711144799999}, {"open_time": 1711144800000, "open": 3296.19, "high": 3302.37, "low": 3257.35, "close": 3291.8, "volume": 44.5981, "close_time": 1711148399999}, {"open_time": 1711148400000, "open": 3292.28, "high": 3336.93, "low": 3292.24, "close": 3336.93, "volume": 12.7275, "close_time": 1711151999999}, {"open_time": 1711152000000, "open": 3337.52, "high": 3337.53, "low": 3320.0, "close": 3320.01, "volume": 16.0841, "close_time": 1711155599999}, {"open_time": 1711155600000, "open": 3320.01, "high": 3353.21, "low": 3320.01, "close": 3347.98, "volume": 14.4361, "close_time": 1711159199999}, {"open_time": 1711159200000, "open": 3344.82, "high": 3361.56, "low": 3331.85, "close": 3336.81, "volume": 13.5324, "close_time": 1711162799999}, {"open_time": 1711162800000, "open": 3330.52, "high": 3334.62, "low": 3284.68, "close": 3304.14, "volume": 80.1881, "close_time": 1711166399999}, {"open_time": 1711166400000, "open": 3304.65, "high": 3337.67, "low": 3300.96, "close": 3331.53, "volume": 16.3828, "close_time": 1711169999999}, {"open_time": 1711170000000, "open": 3333.02, "high": 3336.56, "low": 3317.9, "close": 3331.24, "volume": 9.9403, "close_time": 1711173599999}, {"open_time": 1711173600000, "open": 3333.74, "high": 3348.0, "low": 3323.04, "close": 3339.98, "volume": 7.0662, "close_time": 1711177199999}, {"open_time": 1711177200000, "open": 3341.82, "high": 3384.06, "low": 3341.82, "close": 3364.53, "volume": 25.3225, "close_time": 1711180799999}, {"open_time": 1711180800000, "open": 3369.0, "high": 3378.16, "low": 3343.21, "close": 3347.78, "volume": 7.7957, "close_time": 1711184399999}, {"open_time": 1711184400000, "open": 3354.83, "high": 3354.83, "low": 3330.52, "close": 3352.23, "volume": 9.6024, "close_time": 1711187999999}, {"open_time": 1711188000000, "open": 3356.72, "high": 3378.57, "low": 3341.55, "close": 3348.54, "volume": 7.6361, "close_time": 1711191599999}, {"open_time": 1711191600000, "open": 3350.21, "high": 3368.25, "low": 3347.72, "close": 3358.74, "volume": 3.8395, "close_time": 1711195199999}, {"open_time": 1711195200000, "open": 3360.06, "high": 3381.62, "low": 3360.05, "close": 3373.64, "volume": 6.061, "close_time": 1711198799999}, {"open_time": 1711198800000, "open": 3373.43, "high": 3376.05, "low": 3347.89, "close": 3368.62, "volume": 31.6547, "close_time": 1711202399999}, {"open_time": 1711202400000, "open": 3364.25, "high": 3422.37, "low": 3357.8, "close": 3420.09, "volume": 23.7202, "close_time": 1711205999999}, {"open_time": 1711206000000, "open": 3419.1, "high": 3423.64, "low": 3384.34, "close": 3408.72, "volume": 17.0251, "close_time": 1711209599999}, {"open_time": 1711209600000, "open": 3404.3, "high": 3433.8, "low": 3387.14, "close": 3418.77, "volume": 24.736, "close_time": 1711213199999}, {"open_time": 1711213200000, "open": 3417.99, "high": 3422.67, "low": 3399.99, "close": 3405.19, "volume": 15.3948, "close_time": 1711216799999}, {"open_time": 1711216800000, "open": 3405.26, "high": 3410.26, "low": 3395.95, "close": 3408.87, "volume": 8.9849, "close_time": 1711220399999}, {"open_time": 1711220400000, "open": 3408.35, "high": 3411.71, "low": 3383.44, "close": 3384.93, "volume": 3.53, "close_time": 1711223999999}, {"open_time": 1711224000000, "open": 3384.85, "high": 3390.92, "low": 3380.11, "close": 3384.13, "volume": 13.6193, "close_time": 1711227599999}, {"open_time": 1711227600000, "open": 3383.34, "high": 3392.0, "low": 3372.97, "close": 3388.01, "volume": 9.1123, "close_time": 1711231199999}, {"open_time": 1711231200000, "open": 3388.01, "high": 3398.85, "low": 3374.91, "close": 3385.59, "volume": 23.9609, "close_time": 1711234799999}, {"open_time": 1711234800000, "open": 3381.71, "high": 3382.51, "low": 3331.86, "close": 3332.0, "volume": 17.297, "close_time": 1711238399999}, {"open_time": 1711238400000, "open": 3338.35, "high": 3358.94, "low": 3331.02, "close": 3358.16, "volume": 31.1477, "close_time": 1711241999999}, {"open_time": 1711242000000, "open": 3353.81, "high": 3369.38, "low": 3348.12, "close": 3352.49, "volume": 24.0999, "close_time": 1711245599999}, {"open_time": 1711245600000, "open": 3351.27, "high": 3357.51, "low": 3339.65, "close": 3341.42, "volume": 11.0123, "close_time": 1711249199999}, {"open_time": 1711249200000, "open": 3341.38, "high": 3341.4, "low": 3309.59, "close": 3309.59, "volume": 15.9307, "close_time": 1711252799999}, {"open_time": 1711252800000, "open": 3310.65, "high": 3324.29, "low": 3300.97, "close": 3322.34, "volume": 4.4573, "close_time": 1711256399999}, {"open_time": 1711256400000, "open": 3321.07, "high": 3334.79, "low": 3316.61, "close": 3329.55, "volume": 7.9378, "close_time": 1711259999999}, {"open_time": 1711260000000, "open": 3327.14, "high": 3334.88, "low": 3317.24, "close": 3328.13, "volume": 2.2744, "close_time": 1711263599999}, {"open_time": 1711263600000, "open": 3328.12, "high": 3342.64, "low": 3321.67, "close": 3339.81, "volume": 2.5242, "close_time": 1711267199999}, {"open_time": 1711267200000, "open": 3339.81, "high": 3375.15, "low": 3339.81, "close": 3368.95, "volume": 12.0511, "close_time": 1711270799999}, {"open_time": 1711270800000, "open": 3375.15, "high": 3375.21, "low": 3361.03, "close": 3367.56, "volume": 4.8413, "close_time": 1711274399999}, {"open_time": 1711274400000, "open": 3366.04, "high": 3391.16, "low": 3366.04, "close": 3378.42, "volume": 5.1028, "close_time": 1711277999999}, {"open_time": 1711278000000, "open": 3379.07, "high": 3387.46, "low": 3368.52, "close": 3387.46, "volume": 1.5486, "close_time": 1711281599999}, {"open_time": 1711281600000, "open": 3382.84, "high": 3402.25, "low": 3377.36, "close": 3399.32, "volume": 6.842, "close_time": 1711285199999}, {"open_time": 1711285200000, "open": 3402.25, "high": 3409.68, "low": 3380.38, "close": 3387.44, "volume": 3.9577, "close_time": 1711288799999}, {"open_time": 1711288800000, "open": 3387.23, "high": 3413.54, "low": 3387.23, "close": 3395.78, "volume": 13.9084, "close_time": 1711292399999}, {"open_time": 1711292400000, "open": 3399.59, "high": 3407.69, "low": 3388.63, "close": 3399.24, "volume": 26.232, "close_time": 1711295999999}, {"open_time": 1711296000000, "open": 3399.18, "high": 3409.88, "low": 3370.3, "close": 3370.3, "volume": 4.9326, "close_time": 1711299599999}, {"open_time": 1711299600000, "open": 3372.84, "high": 3372.85, "low": 3335.48, "close": 3365.69, "volume": 45.6894, "close_time": 1711303199999}, {"open_time": 1711303200000, "open": 3365.71, "high": 3392.76, "low": 3365.7, "close": 3380.3, "volume": 11.4697, "close_time": 1711306799999}, {"open_time": 1711306800000, "open": 3386.99, "high": 3394.75, "low": 3379.49, "close": 3384.11, "volume": 8.6186, "close_time": 1711310399999}, {"open_time": 1711310400000, "open": 3382.0, "high": 3423.98, "low": 3377.83, "close": 3412.52, "volume": 40.9917, "close_time": 1711313999999}, {"open_time": 1711314000000, "open": 3415.88, "high": 3423.86, "low": 3402.3, "close": 3417.61, "volume": 70.3137, "close_time": 1711317599999}, {"open_time": 1711317600000, "open": 3419.64, "high": 3442.07, "low": 3409.41, "close": 3442.04, "volume": 24.1823, "close_time": 1711321199999}, {"open_time": 1711321200000, "open": 3437.98, "high": 3462.23, "low": 3437.98, "close": 3455.92, "volume": 10.9119, "close_time": 1711324799999}, {"open_time": 1711324800000, "open": 3451.88, "high": 3456.39, "low": 3420.78, "close": 3427.5, "volume": 9.9529, "close_time": 1711328399999}, {"open_time": 1711328400000, "open": 3426.41, "high": 3440.11, "low": 3416.13, "close": 3420.7, "volume": 22.5717, "close_time": 1711331999999}, {"open_time": 1711332000000, "open": 3420.7, "high": 3442.21, "low": 3420.7, "close": 3442.21, "volume": 9.6321, "close_time": 1711335599999}, {"open_time": 1711335600000, "open": 3441.15, "high": 3448.29, "low": 3434.36, "close": 3444.69, "volume": 18.5102, "close_time": 1711339199999}, {"open_time": 1711339200000, "open": 3444.83, "high": 3482.9, "low": 3441.82, "close": 3482.89, "volume": 20.7026, "close_time": 1711342799999}, {"open_time": 1711342800000, "open": 3478.09, "high": 3499.94, "low": 3475.42, "close": 3488.38, "volume": 17.3806, "close_time": 1711346399999}, {"open_time": 1711346400000, "open": 3486.01, "high": 3486.01, "low": 3459.47, "close": 3463.85, "volume": 9.1605, "close_time": 1711349999999}, {"open_time": 1711350000000, "open": 3466.02, "high": 3473.27, "low": 3442.42, "close": 3443.23, "volume": 4.2935, "close_time": 1711353599999}, {"open_time": 1711353600000, "open": 3445.94, "high": 3458.85, "low": 3442.46, "close": 3448.48, "volume": 7.1542, "close_time": 1711357199999}, {"open_time": 1711357200000, "open": 3450.05, "high": 3457.41, "low": 3436.77, "close": 3457.41, "volume": 3.6445, "close_time": 1711360799999}, {"open_time": 1711360800000, "open": 3453.7, "high": 3471.3, "low": 3445.55, "close": 3456.55, "volume": 3.5008, "close_time": 1711364399999}, {"open_time": 1711364400000, "open": 3455.38, "high": 3457.42, "low": 3433.62, "close": 3435.52, "volume": 16.646, "close_time": 1711367999999}, {"open_time": 1711368000000, "open": 3435.0, "high": 3461.78, "low": 3435.0, "close": 3450.53, "volume": 16.2978, "close_time": 1711371599999}, {"open_time": 1711371600000, "open": 3451.59, "high": 3485.46, "low": 3430.71, "close": 3485.46, "volume": 29.9675, "close_time": 1711375199999}, {"open_time": 1711375200000, "open": 3486.24, "high": 3563.73, "low": 3474.94, "close": 3563.73, "volume": 99.9596, "close_time": 1711378799999}, {"open_time": 1711378800000, "open": 3564.82, "high": 3586.21, "low": 3549.64, "close": 3580.23, "volume": 85.2387, "close_time": 1711382399999}, {"open_time": 1711382400000, "open": 3579.25, "high": 3606.48, "low": 3566.0, "close": 3600.87, "volume": 63.6878, "close_time": 1711385999999}, {"open_time": 1711386000000, "open": 3601.19, "high": 3650.0, "low": 3601.19, "close": 3633.42, "volume": 91.0517, "close_time": 1711389599999}, {"open_time": 1711389600000, "open": 3639.97, "high": 3645.66, "low": 3620.64, "close": 3640.0, "volume": 47.7958, "close_time": 1711393199999}, {"open_time": 1711393200000, "open": 3640.0, "high": 3643.15, "low": 3618.85, "close": 3640.94, "volume": 56.2265, "close_time": 1711396799999}, {"open_time": 1711396800000, "open": 3644.68, "high": 3646.92, "low": 3625.92, "close": 3630.08, "volume": 15.0258, "close_time": 1711400399999}, {"open_time": 1711400400000, "open": 3630.08, "high": 3632.1, "low": 3575.0, "close": 3592.93, "volume": 70.5675, "close_time": 1711403999999}, {"open_time": 1711404000000, "open": 3592.89, "high": 3620.79, "low": 3592.89, "close": 3614.47, "volume": 9.2002, "close_time": 1711407599999}, {"open_time": 1711407600000, "open": 3614.44, "high": 3620.63, "low": 3580.0, "close": 3592.95, "volume": 21.5368, "close_time": 1711411199999}, {"open_time": 1711411200000, "open": 3589.14, "high": 3619.23, "low": 3581.25, "close": 3600.2, "volume": 20.5887, "close_time": 1711414799999}, {"open_time": 1711414800000, "open": 3600.18, "high": 3621.35, "low": 3594.13, "close": 3614.49, "volume": 16.2398, "close_time": 1711418399999}, {"open_time": 1711418400000, "open": 3614.89, "high": 3623.07, "low": 3600.01, "close": 3623.07, "volume": 10.6263, "close_time": 1711421999999}, {"open_time": 1711422000000, "open": 3621.91, "high": 3641.62, "low": 3612.81, "close": 3627.79, "volume": 16.3195, "close_time": 1711425599999}, {"open_time": 1711425600000, "open": 3628.16, "high": 3641.63, "low": 3620.19, "close": 3640.49, "volume": 9.2669, "close_time": 1711429199999}, {"open_time": 1711429200000, "open": 3641.29, "high": 3641.3, "low": 3626.31, "close": 3632.22, "volume": 12.7158, "close_time": 1711432799999}, {"open_time": 1711432800000, "open": 3629.52, "high": 3651.1, "low": 3627.17, "close": 3647.54, "volume": 16.9291, "close_time": 1711436399999}, {"open_time": 1711436400000, "open": 3646.56, "high": 3676.55, "low": 3633.13, "close": 3633.13, "volume": 43.7421, "close_time": 1711439999999}, {"open_time": 1711440000000, "open": 3640.23, "high": 3660.12, "low": 3630.65, "close": 3654.29, "volume": 8.896, "close_time": 1711443599999}, {"open_time": 1711443600000, "open": 3654.03, "high": 3671.23, "low": 3648.51, "close": 3671.23, "volume": 6.6166, "close_time": 1711447199999}, {"open_time": 1711447200000, "open": 3664.86, "high": 3669.3, "low": 3647.07, "close": 3649.95, "volume": 14.7879, "close_time": 1711450799999}, {"open_time": 1711450800000, "open": 3650.09, "high": 3654.17, "low": 3633.48, "close": 3635.59, "volume": 5.8009, "close_time": 1711454399999}, {"open_time": 1711454400000, "open": 3632.31, "high": 3655.35, "low": 3629.44, "close": 3640.37, "volume": 12.5197, "close_time": 1711457999999}, {"open_time": 1711458000000, "open": 3645.77, "high": 3650.73, "low": 3598.66, "close": 3608.95, "volume": 30.1495, "close_time": 1711461599999}, {"open_time": 1711461600000, "open": 3603.95, "high": 3620.87, "low": 3544.46, "close": 3599.02, "volume": 79.3655, "close_time": 1711465199999}, {"open_time": 1711465200000, "open": 3600.54, "high": 3600.54, "low": 3566.56, "close": 3592.9, "volume": 24.9109, "close_time": 1711468799999}, {"open_time": 1711468800000, "open": 3594.63, "high": 3603.34, "low": 3545.08, "close": 3564.81, "volume": 38.6042, "close_time": 1711472399999}, {"open_time": 1711472400000, "open": 3558.58, "high": 3590.03, "low": 3554.83, "close": 3584.0, "volume": 15.258, "close_time": 1711475999999}, {"open_time": 1711476000000, "open": 3587.1, "high": 3595.46, "low": 3576.41, "close": 3577.59, "volume": 27.6243, "close_time": 1711479599999}, {"open_time": 1711479600000, "open": 3575.1, "high": 3578.97, "low": 3560.0, "close": 3567.32, "volume": 11.6481, "close_time": 1711483199999}, {"open_time": 1711483200000, "open": 3562.81, "high": 3583.25, "low": 3559.09, "close": 3576.09, "volume": 11.2727, "close_time": 1711486799999}, {"open_time": 1711486800000, "open": 3578.41, "high": 3596.25, "low": 3573.16, "close": 3585.17, "volume": 22.6119, "close_time": 1711490399999}, {"open_time": 1711490400000, "open": 3591.35, "high": 3605.0, "low": 3574.92, "close": 3605.0, "volume": 12.7016, "close_time": 1711493999999}, {"open_time": 1711494000000, "open": 3605.0, "high": 3612.0, "low": 3585.66, "close": 3588.28, "volume": 12.0991, "close_time": 1711497599999}, {"open_time": 1711497600000, "open": 3588.28, "high": 3617.57, "low": 3577.97, "close": 3611.72, "volume": 24.918, "close_time": 1711501199999}, {"open_time": 1711501200000, "open": 3617.18, "high": 3626.67, "low": 3600.21, "close": 3611.11, "volume": 16.798, "close_time": 1711504799999}, {"open_time": 1711504800000, "open": 3611.0, "high": 3618.79, "low": 3598.06, "close": 3618.01, "volume": 6.1567, "close_time": 1711508399999}, {"open_time": 1711508400000, "open": 3619.88, "high": 3620.62, "low": 3603.96, "close": 3607.97, "volume": 7.4351, "close_time": 1711511999999}, {"open_time": 1711512000000, "open": 3604.53, "high": 3613.29, "low": 3582.56, "close": 3587.88, "volume": 12.5001, "close_time": 1711515599999}, {"open_time": 1711515600000, "open": 3589.21, "high": 3612.59, "low": 3589.12, "close": 3608.55, "volume": 18.5374, "close_time": 1711519199999}, {"open_time": 1711519200000, "open": 3608.36, "high": 3614.75, "low": 3600.81, "close": 3605.0, "volume": 7.2668, "close_time": 1711522799999}, {"open_time": 1711522800000, "open": 3608.68, "high": 3608.68, "low": 3562.54, "close": 3568.25, "volume": 18.0154, "close_time": 1711526399999}, {"open_time": 1711526400000, "open": 3568.35, "high": 3580.3, "low": 3548.58, "close": 3549.66, "volume": 12.5995, "close_time": 1711529999999}, {"open_time": 1711530000000, "open": 3553.29, "high": 3573.97, "low": 3535.19, "close": 3572.1, "volume": 23.5133, "close_time": 1711533599999}, {"open_time": 1711533600000, "open": 3575.16, "high": 3583.43, "low": 3567.35, "close": 3582.09, "volume": 9.3857, "close_time": 1711537199999}, {"open_time": 1711537200000, "open": 3580.26, "high": 3590.23, "low": 3571.52, "close": 3585.15, "volume": 3.2226, "close_time": 1711540799999}, {"open_time": 1711540800000, "open": 3583.58, "high": 3593.0, "low": 3569.8, "close": 3579.9, "volume": 16.5926, "close_time": 1711544399999}, {"open_time": 1711544400000, "open": 3581.57, "high": 3661.0, "low": 3556.43, "close": 3573.75, "volume": 89.4397, "close_time": 1711547999999}, {"open_time": 1711548000000, "open": 3561.33, "high": 3576.21, "low": 3500.0, "close": 3557.33, "volume": 72.6097, "close_time": 1711551599999}, {"open_time": 1711551600000, "open": 3557.32, "high": 3557.35, "low": 3513.49, "close": 3516.44, "volume": 45.6645, "close_time": 1711555199999}, {"open_time": 1711555200000, "open": 3516.42, "high": 3527.93, "low": 3490.0, "close": 3523.18, "volume": 55.8128, "close_time": 1711558799999}, {"open_time": 1711558800000, "open": 3521.28, "high": 3532.12, "low": 3498.14, "close": 3501.97, "volume": 12.4208, "close_time": 1711562399999}, {"open_time": 1711562400000, "open": 3501.13, "high": 3507.66, "low": 3462.97, "close": 3462.97, "volume": 55.6884, "close_time": 1711565999999}, {"open_time": 1711566000000, "open": 3467.36, "high": 3500.98, "low": 3462.63, "close": 3496.51, "volume": 15.1474, "close_time": 1711569599999}, {"open_time": 1711569600000, "open": 3495.94, "high": 3513.4, "low": 3495.94, "close": 3512.16, "volume": 8.6303, "close_time": 1711573199999}, {"open_time": 1711573200000, "open": 3510.85, "high": 3521.03, "low": 3502.85, "close": 3509.19, "volume": 12.0049, "close_time": 1711576799999}, {"open_time": 1711576800000, "open": 3509.1, "high": 3522.58, "low": 3504.67, "close": 3515.39, "volume": 4.9636, "close_time": 1711580399999}, {"open_time": 1711580400000, "open": 3513.53, "high": 3519.05, "low": 3491.54, "close": 3503.76, "volume": 9.152, "close_time": 1711583999999}, {"open_time": 1711584000000, "open": 3503.76, "high": 3532.25, "low": 3501.64, "close": 3514.17, "volume": 18.3367, "close_time": 1711587599999}, {"open_time": 1711587600000, "open": 3514.3, "high": 3519.88, "low": 3492.46, "close": 3492.74, "volume": 37.8846, "close_time": 1711591199999}, {"open_time": 1711591200000, "open": 3496.31, "high": 3509.54, "low": 3468.27, "close": 3479.54, "volume": 11.725, "close_time": 1711594799999}, {"open_time": 1711594800000, "open": 3481.78, "high": 3497.4, "low": 3476.53, "close": 3497.4, "volume": 22.5874, "close_time": 1711598399999}, {"open_time": 1711598400000, "open": 3495.13, "high": 3514.79, "low": 3495.13, "close": 3513.89, "volume": 9.9191, "close_time": 1711601999999}, {"open_time": 1711602000000, "open": 3515.54, "high": 3536.91, "low": 3512.76, "close": 3533.01, "volume": 11.4366, "close_time": 1711605599999}, {"open_time": 1711605600000, "open": 3531.02, "high": 3573.97, "low": 3527.2, "close": 3573.97, "volume": 33.1563, "close_time": 1711609199999}, {"open_time": 1711609200000, "open": 3574.1, "high": 3578.84, "low": 3566.73, "close": 3571.46, "volume": 3.946, "close_time": 1711612799999}, {"open_time": 1711612800000, "open": 3572.75, "high": 3589.0, "low": 3570.76, "close": 3578.42, "volume": 5.1618, "close_time": 1711616399999}, {"open_time": 1711616400000, "open": 3579.51, "high": 3590.25, "low": 3574.8, "close": 3582.83, "volume": 3.3886, "close_time": 1711619999999}, {"open_time": 1711620000000, "open": 3585.57, "high": 3591.2, "low": 3573.37, "close": 3588.02, "volume": 8.1738, "close_time": 1711623599999}, {"open_time": 1711623600000, "open": 3591.55, "high": 3592.42, "low": 3568.32, "close": 3580.41, "volume": 7.6118, "close_time": 1711627199999}, {"open_time": 1711627200000, "open": 3584.82, "high": 3591.32, "low": 3559.09, "close": 3573.25, "volume": 32.9513, "close_time": 1711630799999}, {"open_time": 1711630800000, "open": 3577.49, "high": 3595.47, "low": 3554.64, "close": 3584.61, "volume": 29.5181, "close_time": 1711634399999}, {"open_time": 1711634400000, "open": 3584.21, "high": 3609.6, "low": 3568.44, "close": 3605.43, "volume": 22.0905, "close_time": 1711637999999}, {"open_time": 1711638000000, "open": 3607.31, "high": 3609.56, "low": 3569.96, "close": 3580.46, "volume": 82.3253, "close_time": 1711641599999}, {"open_time": 1711641600000, "open": 3580.33, "high": 3580.33, "low": 3557.33, "close": 3558.37, "volume": 14.8863, "close_time": 1711645199999}, {"open_time": 1711645200000, "open": 3566.6, "high": 3566.61, "low": 3541.88, "close": 3552.02, "volume": 17.9709, "close_time": 1711648799999}, {"open_time": 1711648800000, "open": 3554.81, "high": 3569.43, "low": 3550.96, "close": 3561.0, "volume": 9.8097, "close_time": 1711652399999}, {"open_time": 1711652400000, "open": 3562.25, "high": 3576.49, "low": 3559.75, "close": 3567.59, "volume": 3.4499, "close_time": 1711655999999}, {"open_time": 1711656000000, "open": 3566.81, "high": 3566.81, "low": 3547.73, "close": 3560.39, "volume": 12.368, "close_time": 1711659599999}, {"open_time": 1711659600000, "open": 3559.68, "high": 3575.16, "low": 3554.47, "close": 3561.95, "volume": 16.2381, "close_time": 1711663199999}, {"open_time": 1711663200000, "open": 3560.5, "high": 3571.81, "low": 3545.24, "close": 3565.94, "volume": 9.9529, "close_time": 1711666799999}, {"open_time": 1711666800000, "open": 3565.18, "high": 3578.29, "low": 3557.32, "close": 3557.32, "volume": 7.9452, "close_time": 1711670399999}, {"open_time": 1711670400000, "open": 3561.24, "high": 3564.57, "low": 3554.77, "close": 3563.62, "volume": 35.8021, "close_time": 1711673999999}, {"open_time": 1711674000000, "open": 3565.8, "high": 3583.46, "low": 3561.6, "close": 3574.05, "volume": 11.7358, "close_time": 1711677599999}, {"open_time": 1711677600000, "open": 3570.58, "high": 3574.03, "low": 3553.51, "close": 3563.23, "volume": 22.8433, "close_time": 1711681199999}, {"open_time": 1711681200000, "open": 3567.11, "high": 3572.35, "low": 3552.9, "close": 3563.89, "volume": 6.14, "close_time": 1711684799999}, {"open_time": 1711684800000, "open": 3564.7, "high": 3580.18, "low": 3557.36, "close": 3567.91, "volume": 13.119, "close_time": 1711688399999}, {"open_time": 1711688400000, "open": 3570.65, "high": 3577.48, "low": 3558.61, "close": 3559.16, "volume": 6.113, "close_time": 1711691999999}, {"open_time": 1711692000000, "open": 3562.45, "high": 3577.48, "low": 3560.05, "close": 3574.0, "volume": 5.9692, "close_time": 1711695599999}, {"open_time": 1711695600000, "open": 3573.22, "high": 3577.29, "low": 3528.5, "close": 3532.96, "volume": 42.3722, "close_time": 1711699199999}, {"open_time": 1711699200000, "open": 3532.94, "high": 3545.3, "low": 3529.45, "close": 3545.24, "volume": 14.1197, "close_time": 1711702799999}, {"open_time": 1711702800000, "open": 3537.85, "high": 3552.51, "low": 3532.07, "close": 3539.8, "volume": 1.8664, "close_time": 1711706399999}, {"open_time": 1711706400000, "open": 3536.3, "high": 3552.46, "low": 3535.66, "close": 3552.46, "volume": 0.997, "close_time": 1711709999999}, {"open_time": 1711710000000, "open": 3552.45, "high": 3564.91, "low": 3547.46, "close": 3553.76, "volume": 4.6268, "close_time": 1711713599999}, {"open_time": 1711713600000, "open": 3551.04, "high": 3559.61, "low": 3542.05, "close": 3554.92, "volume": 9.9797, "close_time": 1711717199999}, {"open_time": 1711717200000, "open": 3548.23, "high": 3552.24, "low": 3536.07, "close": 3550.25, "volume": 10.4383, "close_time": 1711720799999}, {"open_time": 1711720800000, "open": 3550.33, "high": 3561.78, "low": 3550.32, "close": 3556.13, "volume": 14.8611, "close_time": 1711724399999}, {"open_time": 1711724400000, "open": 3556.12, "high": 3556.12, "low": 3493.12, "close": 3496.71, "volume": 37.5963, "close_time": 1711727999999}, {"open_time": 1711728000000, "open": 3497.67, "high": 3511.75, "low": 3489.73, "close": 3494.78, "volume": 10.8215, "close_time": 1711731599999}, {"open_time": 1711731600000, "open": 3489.74, "high": 3503.06, "low": 3482.52, "close": 3496.32, "volume": 6.0212, "close_time": 1711735199999}, {"open_time": 1711735200000, "open": 3493.99, "high": 3507.12, "low": 3482.53, "close": 3498.95, "volume": 20.2057, "close_time": 1711738799999}, {"open_time": 1711738800000, "open": 3498.0, "high": 3504.06, "low": 3492.22, "close": 3502.04, "volume": 6.1617, "close_time": 1711742399999}, {"open_time": 1711742400000, "open": 3502.5, "high": 3507.39, "low": 3500.6, "close": 3503.73, "volume": 9.0319, "close_time": 1711745999999}, {"open_time": 1711746000000, "open": 3503.73, "high": 3505.4, "low": 3480.01, "close": 3492.48, "volume": 11.9501, "close_time": 1711749599999}, {"open_time": 1711749600000, "open": 3488.99, "high": 3522.62, "low": 3488.99, "close": 3522.62, "volume": 4.0597, "close_time": 1711753199999}, {"open_time": 1711753200000, "open": 3518.86, "high": 3525.47, "low": 3513.4, "close": 3514.41, "volume": 8.3185, "close_time": 1711756799999}, {"open_time": 1711756800000, "open": 3514.05, "high": 3516.22, "low": 3505.44, "close": 3513.89, "volume": 4.8704, "close_time": 1711760399999}, {"open_time": 1711760400000, "open": 3516.09, "high": 3523.96, "low": 3511.3, "close": 3514.01, "volume": 0.8417, "close_time": 1711763999999}, {"open_time": 1711764000000, "open": 3517.39, "high": 3517.46, "low": 3504.79, "close": 3512.17, "volume": 3.9802, "close_time": 1711767599999}, {"open_time": 1711767600000, "open": 3509.5, "high": 3512.71, "low": 3493.85, "close": 3493.85, "volume": 5.2555, "close_time": 1711771199999}, {"open_time": 1711771200000, "open": 3496.67, "high": 3510.84, "low": 3491.19, "close": 3510.84, "volume": 8.6248, "close_time": 1711774799999}, {"open_time": 1711774800000, "open": 3513.4, "high": 3529.72, "low": 3504.93, "close": 3512.74, "volume": 10.3064, "close_time": 1711778399999}, {"open_time": 1711778400000, "open": 3509.39, "high": 3509.39, "low": 3495.79, "close": 3503.44, "volume": 8.8213, "close_time": 1711781999999}, {"open_time": 1711782000000, "open": 3502.12, "high": 3507.53, "low": 3493.49, "close": 3494.89, "volume": 26.557, "close_time": 1711785599999}, {"open_time": 1711785600000, "open": 3494.67, "high": 3508.48, "low": 3492.95, "close": 3504.02, "volume": 27.8587, "close_time": 1711789199999}, {"open_time": 1711789200000, "open": 3503.82, "high": 3514.67, "low": 3500.93, "close": 3514.67, "volume": 9.0151, "close_time": 1711792799999}, {"open_time": 1711792800000, "open": 3513.29, "high": 3528.32, "low": 3509.61, "close": 3527.89, "volume": 6.264, "close_time": 1711796399999}, {"open_time": 1711796400000, "open": 3526.84, "high": 3563.89, "low": 3526.84, "close": 3563.89, "volume": 22.1889, "close_time": 1711799999999}, {"open_time": 1711800000000, "open": 3559.13, "high": 3565.86, "low": 3548.33, "close": 3552.55, "volume": 12.4757, "close_time": 1711803599999}, {"open_time": 1711803600000, "open": 3553.0, "high": 3554.15, "low": 3535.2, "close": 3544.8, "volume": 4.8523, "close_time": 1711807199999}, {"open_time": 1711807200000, "open": 3542.9, "high": 3546.28, "low": 3535.9, "close": 3540.63, "volume": 52.4934, "close_time": 1711810799999}, {"open_time": 1711810800000, "open": 3540.57, "high": 3550.89, "low": 3539.5, "close": 3539.51, "volume": 8.3072, "close_time": 1711814399999}, {"open_time": 1711814400000, "open": 3541.91, "high": 3551.41, "low": 3539.5, "close": 3546.59, "volume": 15.153, "close_time": 1711817999999}, {"open_time": 1711818000000, "open": 3548.79, "high": 3550.76, "low": 3539.51, "close": 3543.3, "volume": 7.2984, "close_time": 1711821599999}, {"open_time": 1711821600000, "open": 3540.81, "high": 3542.31, "low": 3539.5, "close": 3539.5, "volume": 28.0946, "close_time": 1711825199999}, {"open_time": 1711825200000, "open": 3539.5, "high": 3539.5, "low": 3500.0, "close": 3517.88, "volume": 28.0575, "close_time": 1711828799999}, {"open_time": 1711828800000, "open": 3515.31, "high": 3523.99, "low": 3509.26, "close": 3517.78, "volume": 15.8862, "close_time": 1711832399999}, {"open_time": 1711832400000, "open": 3517.77, "high": 3520.49, "low": 3505.89, "close": 3514.98, "volume": 25.3707, "close_time": 1711835999999}, {"open_time": 1711836000000, "open": 3515.55, "high": 3530.0, "low": 3510.97, "close": 3516.0, "volume": 1.5774, "close_time": 1711839599999}, {"open_time": 1711839600000, "open": 3516.0, "high": 3521.06, "low": 3507.68, "close": 3511.95, "volume": 7.6559, "close_time": 1711843199999}, {"open_time": 1711843200000, "open": 3516.96, "high": 3526.38, "low": 3511.7, "close": 3522.38, "volume": 25.1317, "close_time": 1711846799999}, {"open_time": 1711846800000, "open": 3523.0, "high": 3532.41, "low": 3523.0, "close": 3531.89, "volume": 3.8665, "close_time": 1711850399999}, {"open_time": 1711850400000, "open": 3531.41, "high": 3546.83, "low": 3525.41, "close": 3539.84, "volume": 6.3257, "close_time": 1711853999999}, {"open_time": 1711854000000, "open": 3537.1, "high": 3541.86, "low": 3529.22, "close": 3541.86, "volume": 5.963, "close_time": 1711857599999}, {"open_time": 1711857600000, "open": 3538.88, "high": 3548.5, "low": 3536.54, "close": 3545.18, "volume": 5.2437, "close_time": 1711861199999}, {"open_time": 1711861200000, "open": 3546.04, "high": 3606.61, "low": 3546.04, "close": 3603.01, "volume": 49.4946, "close_time": 1711864799999}, {"open_time": 1711864800000, "open": 3603.06, "high": 3631.97, "low": 3603.06, "close": 3611.87, "volume": 35.9921, "close_time": 1711868399999}, {"open_time": 1711868400000, "open": 3613.16, "high": 3630.39, "low": 3613.16, "close": 3625.95, "volume": 20.9915, "close_time": 1711871999999}, {"open_time": 1711872000000, "open": 3628.82, "high": 3634.1, "low": 3616.41, "close": 3618.74, "volume": 24.6222, "close_time": 1711875599999}, {"open_time": 1711875600000, "open": 3621.94, "high": 3621.94, "low": 3605.24, "close": 3608.01, "volume": 2.4212, "close_time": 1711879199999}, {"open_time": 1711879200000, "open": 3605.19, "high": 3612.25, "low": 3605.19, "close": 3610.36, "volume": 6.0333, "close_time": 1711882799999}, {"open_time": 1711882800000, "open": 3608.55, "high": 3612.83, "low": 3602.82, "close": 3609.69, "volume": 9.6152, "close_time": 1711886399999}, {"open_time": 1711886400000, "open": 3611.11, "high": 3626.96, "low": 3607.63, "close": 3617.45, "volume": 11.1965, "close_time": 1711889999999}, {"open_time": 1711890000000, "open": 3618.24, "high": 3630.08, "low": 3616.95, "close": 3625.61, "volume": 31.1646, "close_time": 1711893599999}, {"open_time": 1711893600000, "open": 3621.79, "high": 3637.92, "low": 3615.45, "close": 3623.66, "volume": 14.3363, "close_time": 1711897199999}, {"open_time": 1711897200000, "open": 3623.65, "high": 3625.02, "low": 3615.27, "close": 3616.71, "volume": 7.6028, "close_time": 1711900799999}, {"open_time": 1711900800000, "open": 3618.36, "high": 3634.18, "low": 3618.01, "close": 3619.0, "volume": 14.4353, "close_time": 1711904399999}, {"open_time": 1711904400000, "open": 3619.0, "high": 3628.2, "low": 3619.0, "close": 3625.83, "volume": 3.7232, "close_time": 1711907999999}, {"open_time": 1711908000000, "open": 3625.84, "high": 3654.76, "low": 3622.68, "close": 3627.35, "volume": 30.6587, "close_time": 1711911599999}, {"open_time": 1711911600000, "open": 3629.74, "high": 3645.26, "low": 3614.27, "close": 3638.07, "volume": 69.7704, "close_time": 1711915199999}, {"open_time": 1711915200000, "open": 3641.13, "high": 3646.93, "low": 3634.09, "close": 3644.31, "volume": 9.2566, "close_time": 1711918799999}, {"open_time": 1711918800000, "open": 3635.45, "high": 3644.16, "low": 3619.9, "close": 3626.62, "volume": 18.2928, "close_time": 1711922399999}, {"open_time": 1711922400000, "open": 3628.88, "high": 3640.12, "low": 3622.0, "close": 3631.41, "volume": 16.0723, "close_time": 1711925999999}, {"open_time": 1711926000000, "open": 3631.41, "high": 3654.3, "low": 3630.76, "close": 3650.01, "volume": 48.8233, "close_time": 1711929599999}, {"open_time": 1711929600000, "open": 3647.02, "high": 3650.11, "low": 3619.81, "close": 3627.9, "volume": 15.4246, "close_time": 1711933199999}, {"open_time": 1711933200000, "open": 3629.38, "high": 3629.39, "low": 3607.92, "close": 3610.54, "volume": 54.8401, "close_time": 1711936799999}, {"open_time": 1711936800000, "open": 3610.42, "high": 3615.42, "low": 3608.0, "close": 3610.81, "volume": 5.2369, "close_time": 1711940399999}, {"open_time": 1711940400000, "open": 3613.2, "high": 3618.26, "low": 3601.08, "close": 3612.16, "volume": 15.0235, "close_time": 1711943999999}, {"open_time": 1711944000000, "open": 3612.34, "high": 3613.91, "low": 3601.01, "close": 3601.01, "volume": 10.3014, "close_time": 1711947599999}, {"open_time": 1711947600000, "open": 3601.01, "high": 3604.9, "low": 3501.0, "close": 3516.79, "volume": 52.1054, "close_time": 1711951199999}, {"open_time": 1711951200000, "open": 3515.66, "high": 3549.8, "low": 3508.14, "close": 3544.39, "volume": 6.6478, "close_time": 1711954799999}, {"open_time": 1711954800000, "open": 3544.16, "high": 3556.21, "low": 3543.18, "close": 3549.84, "volume": 20.1084, "close_time": 1711958399999}, {"open_time": 1711958400000, "open": 3548.33, "high": 3548.33, "low": 3527.4, "close": 3538.57, "volume": 7.2559, "close_time": 1711961999999}, {"open_time": 1711962000000, "open": 3545.19, "high": 3553.39, "low": 3542.0, "close": 3542.0, "volume": 10.6551, "close_time": 1711965599999}, {"open_time": 1711965600000, "open": 3542.0, "high": 3549.77, "low": 3532.55, "close": 3548.72, "volume": 2.6049, "close_time": 1711969199999}, {"open_time": 1711969200000, "open": 3547.55, "high": 3561.07, "low": 3538.78, "close": 3540.96, "volume": 15.4754, "close_time": 1711972799999}, {"open_time": 1711972800000, "open": 3538.6, "high": 3561.48, "low": 3537.87, "close": 3559.04, "volume": 5.6072, "close_time": 1711976399999}, {"open_time": 1711976400000, "open": 3561.48, "high": 3570.95, "low": 3551.11, "close": 3558.72, "volume": 7.9268, "close_time": 1711979999999}, {"open_time": 1711980000000, "open": 3557.48, "high": 3558.92, "low": 3509.63, "close": 3517.23, "volume": 40.2677, "close_time": 1711983599999}, {"open_time": 1711983600000, "open": 3509.63, "high": 3513.21, "low": 3450.0, "close": 3459.81, "volume": 48.076, "close_time": 1711987199999}, {"open_time": 1711987200000, "open": 3450.01, "high": 3473.94, "low": 3450.0, "close": 3454.77, "volume": 33.6422, "close_time": 1711990799999}, {"open_time": 1711990800000, "open": 3454.77, "high": 3458.5, "low": 3450.0, "close": 3455.3, "volume": 126.6894, "close_time": 1711994399999}, {"open_time": 1711994400000, "open": 3452.22, "high": 3454.35, "low": 3437.94, "close": 3451.23, "volume": 50.0281, "close_time": 1711997999999}, {"open_time": 1711998000000, "open": 3447.45, "high": 3650.0, "low": 3447.45, "close": 3494.17, "volume": 136.3683, "close_time": 1712001599999}, {"open_time": 1712001600000, "open": 3494.18, "high": 3503.04, "low": 3480.9, "close": 3503.04, "volume": 25.1291, "close_time": 1712005199999}, {"open_time": 1712005200000, "open": 3499.79, "high": 3509.63, "low": 3490.57, "close": 3509.62, "volume": 7.4939, "close_time": 1712008799999}, {"open_time": 1712008800000, "open": 3509.61, "high": 3514.79, "low": 3502.31, "close": 3508.86, "volume": 10.6206, "close_time": 1712012399999}, {"open_time": 1712012400000, "open": 3508.87, "high": 3522.12, "low": 3505.93, "close": 3506.04, "volume": 16.9604, "close_time": 1712015999999}, {"open_time": 1712016000000, "open": 3507.13, "high": 3512.44, "low": 3481.56, "close": 3493.9, "volume": 11.6213, "close_time": 1712019599999}, {"open_time": 1712019600000, "open": 3491.06, "high": 3506.9, "low": 3491.06, "close": 3498.99, "volume": 7.7073, "close_time": 1712023199999}, {"open_time": 1712023200000, "open": 3498.99, "high": 3498.99, "low": 3330.36, "close": 3366.43, "volume": 106.1478, "close_time": 1712026799999}, {"open_time": 1712026800000, "open": 3367.73, "high": 3383.26, "low": 3354.48, "close": 3374.61, "volume": 17.406, "close_time": 1712030399999}, {"open_time": 1712030400000, "open": 3373.04, "high": 3386.07, "low": 3356.15, "close": 3364.39, "volume": 41.7926, "close_time": 1712033999999}, {"open_time": 1712034000000, "open": 3372.55, "high": 3378.09, "low": 3349.64, "close": 3378.09, "volume": 3.1942, "close_time": 1712037599999}, {"open_time": 1712037600000, "open": 3370.45, "high": 3390.44, "low": 3370.45, "close": 3380.85, "volume": 46.5193, "close_time": 1712041199999}, {"open_time": 1712041200000, "open": 3380.66, "high": 3387.53, "low": 3364.7, "close": 3364.7, "volume": 13.7487, "close_time": 1712044799999}, {"open_time": 1712044800000, "open": 3367.74, "high": 3375.7, "low": 3330.36, "close": 3330.36, "volume": 8.2408, "close_time": 1712048399999}, {"open_time": 1712048400000, "open": 3343.75, "high": 3356.72, "low": 3315.88, "close": 3347.87, "volume": 22.4525, "close_time": 1712051999999}, {"open_time": 1712052000000, "open": 3340.45, "high": 3348.02, "low": 3320.28, "close": 3325.1, "volume": 50.4333, "close_time": 1712055599999}, {"open_time": 1712055600000, "open": 3331.66, "high": 3331.66, "low": 3287.27, "close": 3305.35, "volume": 19.6916, "close_time": 1712059199999}, {"open_time": 1712059200000, "open": 3308.21, "high": 3329.05, "low": 3302.92, "close": 3303.66, "volume": 8.3902, "close_time": 1712062799999}, {"open_time": 1712062800000, "open": 3303.92, "high": 3316.19, "low": 3248.27, "close": 3272.8, "volume": 62.6811, "close_time": 1712066399999}, {"open_time": 1712066400000, "open": 3274.39, "high": 3317.9, "low": 3274.39, "close": 3295.29, "volume": 28.7527, "close_time": 1712069999999}, {"open_time": 1712070000000, "open": 3295.06, "high": 3311.75, "low": 3235.16, "close": 3247.23, "volume": 30.0777, "close_time": 1712073599999}, {"open_time": 1712073600000, "open": 3248.64, "high": 3271.95, "low": 3225.0, "close": 3260.01, "volume": 17.963, "close_time": 1712077199999}, {"open_time": 1712077200000, "open": 3263.06, "high": 3272.31, "low": 3252.23, "close": 3272.31, "volume": 11.8909, "close_time": 1712080799999}, {"open_time": 1712080800000, "open": 3272.77, "high": 3287.69, "low": 3258.46, "close": 3276.16, "volume": 10.3066, "close_time": 1712084399999}, {"open_time": 1712084400000, "open": 3280.04, "high": 3289.23, "low": 3269.73, "close": 3284.0, "volume": 11.1361, "close_time": 1712087999999}, {"open_time": 1712088000000, "open": 3284.0, "high": 3297.49, "low": 3273.02, "close": 3273.55, "volume": 6.5149, "close_time": 1712091599999}, {"open_time": 1712091600000, "open": 3281.08, "high": 3281.93, "low": 3244.58, "close": 3268.97, "volume": 19.0252, "close_time": 1712095199999}, {"open_time": 1712095200000, "open": 3268.89, "high": 3302.32, "low": 3265.04, "close": 3295.59, "volume": 12.1434, "close_time": 1712098799999}, {"open_time": 1712098800000, "open": 3297.21, "high": 3305.09, "low": 3272.46, "close": 3273.21, "volume": 7.7457, "close_time": 1712102399999}, {"open_time": 1712102400000, "open": 3280.41, "high": 3290.98, "low": 3203.82, "close": 3278.53, "volume": 68.921, "close_time": 1712105999999}, {"open_time": 1712106000000, "open": 3273.63, "high": 3303.95, "low": 3257.7, "close": 3298.01, "volume": 22.32, "close_time": 1712109599999}, {"open_time": 1712109600000, "open": 3300.97, "high": 3311.75, "low": 3293.89, "close": 3303.37, "volume": 14.5903, "close_time": 1712113199999}, {"open_time": 1712113200000, "open": 3301.73, "high": 3322.71, "low": 3297.05, "close": 3315.2, "volume": 12.0598, "close_time": 1712116799999}, {"open_time": 1712116800000, "open": 3315.0, "high": 3324.74, "low": 3310.77, "close": 3318.88, "volume": 6.7875, "close_time": 1712120399999}, {"open_time": 1712120400000, "open": 3317.0, "high": 3317.01, "low": 3281.8, "close": 3290.79, "volume": 8.8283, "close_time": 1712123999999}, {"open_time": 1712124000000, "open": 3296.02, "high": 3313.79, "low": 3296.02, "close": 3311.91, "volume": 1.4114, "close_time": 1712127599999}, {"open_time": 1712127600000, "open": 3308.39, "high": 3317.9, "low": 3303.64, "close": 3309.51, "volume": 1.6464, "close_time": 1712131199999}, {"open_time": 1712131200000, "open": 3307.43, "high": 3356.72, "low": 3292.61, "close": 3346.61, "volume": 19.06, "close_time": 1712134799999}, {"open_time": 1712134800000, "open": 3346.58, "high": 3356.3, "low": 3330.14, "close": 3348.31, "volume": 5.6463, "close_time": 1712138399999}, {"open_time": 1712138400000, "open": 3345.89, "high": 3345.89, "low": 3308.73, "close": 3316.35, "volume": 4.3013, "close_time": 1712141999999}, {"open_time": 1712142000000, "open": 3319.88, "high": 3323.75, "low": 3293.57, "close": 3321.02, "volume": 4.9674, "close_time": 1712145599999}, {"open_time": 1712145600000, "open": 3318.37, "high": 3328.21, "low": 3302.86, "close": 3308.13, "volume": 8.1759, "close_time": 1712149199999}, {"open_time": 1712149200000, "open": 3309.76, "high": 3318.57, "low": 3296.53, "close": 3311.87, "volume": 3.2558, "close_time": 1712152799999}, {"open_time": 1712152800000, "open": 3316.15, "high": 3362.68, "low": 3316.15, "close": 3358.12, "volume": 21.0273, "close_time": 1712156399999}, {"open_time": 1712156400000, "open": 3352.98, "high": 3357.62, "low": 3313.05, "close": 3329.51, "volume": 18.9018, "close_time": 1712159999999}, {"open_time": 1712160000000, "open": 3329.61, "high": 3367.36, "low": 3328.27, "close": 3351.67, "volume": 12.4334, "close_time": 1712163599999}, {"open_time": 1712163600000, "open": 3352.5, "high": 3357.36, "low": 3312.07, "close": 3325.21, "volume": 17.2811, "close_time": 1712167199999}, {"open_time": 1712167200000, "open": 3317.9, "high": 3333.97, "low": 3286.17, "close": 3331.84, "volume": 10.9707, "close_time": 1712170799999}, {"open_time": 1712170800000, "open": 3331.23, "high": 3342.04, "low": 3313.06, "close": 3321.75, "volume": 5.1165, "close_time": 1712174399999}, {"open_time": 1712174400000, "open": 3318.91, "high": 3318.91, "low": 3295.87, "close": 3306.21, "volume": 11.5106, "close_time": 1712177999999}, {"open_time": 1712178000000, "open": 3304.76, "high": 3319.79, "low": 3289.4, "close": 3315.83, "volume": 5.0357, "close_time": 1712181599999}, {"open_time": 1712181600000, "open": 3316.78, "high": 3322.09, "low": 3310.13, "close": 3322.09, "volume": 5.4316, "close_time": 1712185199999}, {"open_time": 1712185200000, "open": 3320.62, "high": 3327.07, "low": 3312.48, "close": 3312.56, "volume": 2.8436, "close_time": 1712188799999}, {"open_time": 1712188800000, "open": 3307.92, "high": 3333.35, "low": 3305.42, "close": 3330.0, "volume": 7.1173, "close_time": 1712192399999}, {"open_time": 1712192400000, "open": 3325.53, "high": 3332.76, "low": 3315.79, "close": 3319.83, "volume": 10.3118, "close_time": 1712195999999}, {"open_time": 1712196000000, "open": 3322.86, "high": 3322.86, "low": 3271.97, "close": 3279.85, "volume": 10.0796, "close_time": 1712199599999}, {"open_time": 1712199600000, "open": 3279.91, "high": 3289.82, "low": 3267.9, "close": 3289.82, "volume": 1.4747, "close_time": 1712203199999}, {"open_time": 1712203200000, "open": 3280.86, "high": 3292.8, "low": 3259.44, "close": 3285.92, "volume": 16.1716, "close_time": 1712206799999}, {"open_time": 1712206800000, "open": 3287.01, "high": 3302.92, "low": 3281.3, "close": 3300.01, "volume": 5.1837, "close_time": 1712210399999}, {"open_time": 1712210400000, "open": 3294.98, "high": 3312.51, "low": 3294.98, "close": 3310.07, "volume": 3.7228, "close_time": 1712213999999}, {"open_time": 1712214000000, "open": 3310.07, "high": 3336.79, "low": 3306.5, "close": 3323.79, "volume": 15.8871, "close_time": 1712217599999}, {"open_time": 1712217600000, "open": 3322.99, "high": 3336.82, "low": 3320.2, "close": 3332.75, "volume": 6.3315, "close_time": 1712221199999}, {"open_time": 1712221200000, "open": 3331.86, "high": 3343.03, "low": 3330.52, "close": 3334.79, "volume": 1.1661, "close_time": 1712224799999}, {"open_time": 1712224800000, "open": 3339.82, "high": 3356.4, "low": 3331.69, "close": 3345.14, "volume": 6.2221, "close_time": 1712228399999}, {"open_time": 1712228400000, "open": 3343.83, "high": 3348.37, "low": 3334.24, "close": 3343.36, "volume": 3.216, "close_time": 1712231999999}, {"open_time": 1712232000000, "open": 3344.0, "high": 3352.74, "low": 3340.67, "close": 3349.07, "volume": 8.6194, "close_time": 1712235599999}, {"open_time": 1712235600000, "open": 3347.02, "high": 3379.43, "low": 3347.02, "close": 3369.57, "volume": 5.5914, "close_time": 1712239199999}, {"open_time": 1712239200000, "open": 3361.99, "high": 3394.55, "low": 3361.99, "close": 3384.99, "volume": 6.2078, "close_time": 1712242799999}, {"open_time": 1712242800000, "open": 3380.67, "high": 3382.73, "low": 3361.77, "close": 3364.08, "volume": 13.764, "close_time": 1712246399999}, {"open_time": 1712246400000, "open": 3365.96, "high": 3392.78, "low": 3363.97, "close": 3378.23, "volume": 2.5673, "close_time": 1712249999999}, {"open_time": 1712250000000, "open": 3379.31, "high": 3416.49, "low": 3374.56, "close": 3412.99, "volume": 9.6472, "close_time": 1712253599999}, {"open_time": 1712253600000, "open": 3416.93, "high": 3442.78, "low": 3377.33, "close": 3377.33, "volume": 32.0189, "close_time": 1712257199999}, {"open_time": 1712257200000, "open": 3381.34, "high": 3389.74, "low": 3362.21, "close": 3366.92, "volume": 7.8954, "close_time": 1712260799999}, {"open_time": 1712260800000, "open": 3367.89, "high": 3368.92, "low": 3287.27, "close": 3324.37, "volume": 31.6646, "close_time": 1712264399999}, {"open_time": 1712264400000, "open": 3325.1, "high": 3335.84, "low": 3302.51, "close": 3321.38, "volume": 16.5347, "close_time": 1712267999999}, {"open_time": 1712268000000, "open": 3321.76, "high": 3330.52, "low": 3309.7, "close": 3314.04, "volume": 16.0551, "close_time": 1712271599999}, {"open_time": 1712271600000, "open": 3314.0, "high": 3337.41, "low": 3313.43, "close": 3332.06, "volume": 9.7565, "close_time": 1712275199999}, {"open_time": 1712275200000, "open": 3331.27, "high": 3333.56, "low": 3308.03, "close": 3327.84, "volume": 14.9413, "close_time": 1712278799999}, {"open_time": 1712278800000, "open": 3330.09, "high": 3330.09, "low": 3292.0, "close": 3301.63, "volume": 15.0989, "close_time": 1712282399999}, {"open_time": 1712282400000, "open": 3305.38, "high": 3305.38, "low": 3262.56, "close": 3273.83, "volume": 23.5988, "close_time": 1712285999999}, {"open_time": 1712286000000, "open": 3270.52, "high": 3309.32, "low": 3270.52, "close": 3307.63, "volume": 19.5138, "close_time": 1712289599999}, {"open_time": 1712289600000, "open": 3306.94, "high": 3314.8, "low": 3278.16, "close": 3295.84, "volume": 23.308, "close_time": 1712293199999}, {"open_time": 1712293200000, "open": 3293.08, "high": 3294.81, "low": 3255.0, "close": 3274.23, "volume": 35.203, "close_time": 1712296799999}, {"open_time": 1712296800000, "open": 3271.91, "high": 3288.76, "low": 3270.59, "close": 3287.81, "volume": 12.3375, "close_time": 1712300399999}, {"open_time": 1712300400000, "open": 3284.96, "high": 3288.05, "low": 3272.14, "close": 3284.24, "volume": 0.9959, "close_time": 1712303999999}, {"open_time": 1712304000000, "open": 3288.67, "high": 3308.71, "low": 3277.92, "close": 3283.71, "volume": 17.7595, "close_time": 1712307599999}, {"open_time": 1712307600000, "open": 3286.04, "high": 3286.04, "low": 3255.0, "close": 3280.46, "volume": 13.7666, "close_time": 1712311199999}, {"open_time": 1712311200000, "open": 3280.45, "high": 3284.42, "low": 3258.46, "close": 3277.19, "volume": 3.9126, "close_time": 1712314799999}, {"open_time": 1712314800000, "open": 3280.38, "high": 3282.56, "low": 3251.0, "close": 3253.02, "volume": 18.2336, "close_time": 1712318399999}, {"open_time": 1712318400000, "open": 3260.19, "high": 3264.62, "low": 3218.22, "close": 3258.06, "volume": 18.2584, "close_time": 1712321999999}, {"open_time": 1712322000000, "open": 3262.95, "high": 3289.61, "low": 3238.24, "close": 3287.48, "volume": 9.7006, "close_time": 1712325599999}, {"open_time": 1712325600000, "open": 3287.63, "high": 3330.0, "low": 3278.16, "close": 3318.35, "volume": 44.5283, "close_time": 1712329199999}, {"open_time": 1712329200000, "open": 3323.01, "high": 3328.21, "low": 3301.57, "close": 3328.21, "volume": 4.8717, "close_time": 1712332799999}, {"open_time": 1712332800000, "open": 3324.16, "high": 3333.44, "low": 3312.6, "close": 3319.25, "volume": 20.2098, "close_time": 1712336399999}, {"open_time": 1712336400000, "open": 3322.26, "high": 3327.02, "low": 3307.89, "close": 3311.78, "volume": 6.798, "close_time": 1712339999999}, {"open_time": 1712340000000, "open": 3313.72, "high": 3327.91, "low": 3307.14, "close": 3320.33, "volume": 23.5273, "close_time": 1712343599999}, {"open_time": 1712343600000, "open": 3325.44, "high": 3342.05, "low": 3319.07, "close": 3319.07, "volume": 5.1476, "close_time": 1712347199999}, {"open_time": 1712347200000, "open": 3319.79, "high": 3345.06, "low": 3319.08, "close": 3335.81, "volume": 5.5481, "close_time": 1712350799999}, {"open_time": 1712350800000, "open": 3334.0, "high": 3342.33, "low": 3322.84, "close": 3326.84, "volume": 6.2047, "close_time": 1712354399999}, {"open_time": 1712354400000, "open": 3325.16, "high": 3328.94, "low": 3312.56, "close": 3312.56, "volume": 8.9309, "close_time": 1712357999999}, {"open_time": 1712358000000, "open": 3314.85, "high": 3327.91, "low": 3314.85, "close": 3319.12, "volume": 8.9547, "close_time": 1712361599999}, {"open_time": 1712361600000, "open": 3320.0, "high": 3337.13, "low": 3311.88, "close": 3327.32, "volume": 3.4809, "close_time": 1712365199999}, {"open_time": 1712365200000, "open": 3322.35, "high": 3331.72, "low": 3316.27, "close": 3318.21, "volume": 4.3518, "close_time": 1712368799999}, {"open_time": 1712368800000, "open": 3318.64, "high": 3325.43, "low": 3308.69, "close": 3321.19, "volume": 6.5836, "close_time": 1712372399999}, {"open_time": 1712372400000, "open": 3321.96, "high": 3343.52, "low": 3321.96, "close": 3333.15, "volume": 4.9352, "close_time": 1712375999999}, {"open_time": 1712376000000, "open": 3332.72, "high": 3335.47, "low": 3318.86, "close": 3331.25, "volume": 1.6203, "close_time": 1712379599999}, {"open_time": 1712379600000, "open": 3329.91, "high": 3346.42, "low": 3323.21, "close": 3331.78, "volume": 8.0739, "close_time": 1712383199999}, {"open_time": 1712383200000, "open": 3331.56, "high": 3342.8, "low": 3330.99, "close": 3342.8, "volume": 0.7594, "close_time": 1712386799999}, {"open_time": 1712386800000, "open": 3343.3, "high": 3343.3, "low": 3328.33, "close": 3328.33, "volume": 2.5383, "close_time": 1712390399999}, {"open_time": 1712390400000, "open": 3328.33, "high": 3345.03, "low": 3324.53, "close": 3340.16, "volume": 2.0646, "close_time": 1712393999999}, {"open_time": 1712394000000, "open": 3338.82, "high": 3346.59, "low": 3331.87, "close": 3334.41, "volume": 1.3345, "close_time": 1712397599999}, {"open_time": 1712397600000, "open": 3335.04, "high": 3339.32, "low": 3330.29, "close": 3337.27, "volume": 1.4288, "close_time": 1712401199999}, {"open_time": 1712401200000, "open": 3336.99, "high": 3345.04, "low": 3330.74, "close": 3332.4, "volume": 0.8803, "close_time": 1712404799999}, {"open_time": 1712404800000, "open": 3331.78, "high": 3337.09, "low": 3322.72, "close": 3331.24, "volume": 2.0223, "close_time": 1712408399999}, {"open_time": 1712408400000, "open": 3330.69, "high": 3332.76, "low": 3316.34, "close": 3321.2, "volume": 2.3736, "close_time": 1712411999999}, {"open_time": 1712412000000, "open": 3320.54, "high": 3339.34, "low": 3319.57, "close": 3332.96, "volume": 1.4396, "close_time": 1712415599999}, {"open_time": 1712415600000, "open": 3333.06, "high": 3358.92, "low": 3332.63, "close": 3333.25, "volume": 15.599, "close_time": 1712419199999}, {"open_time": 1712419200000, "open": 3336.47, "high": 3339.23, "low": 3332.38, "close": 3336.04, "volume": 6.7637, "close_time": 1712422799999}, {"open_time": 1712422800000, "open": 3340.35, "high": 3349.99, "low": 3335.04, "close": 3344.85, "volume": 1.6005, "close_time": 1712426399999}, {"open_time": 1712426400000, "open": 3342.76, "high": 3348.31, "low": 3338.01, "close": 3345.99, "volume": 0.3144, "close_time": 1712429999999}, {"open_time": 1712430000000, "open": 3340.51, "high": 3352.99, "low": 3340.51, "close": 3346.1, "volume": 4.524, "close_time": 1712433599999}, {"open_time": 1712433600000, "open": 3346.83, "high": 3360.36, "low": 3344.18, "close": 3360.36, "volume": 4.5403, "close_time": 1712437199999}, {"open_time": 1712437200000, "open": 3358.52, "high": 3365.88, "low": 3349.69, "close": 3351.13, "volume": 3.8818, "close_time": 1712440799999}, {"open_time": 1712440800000, "open": 3356.44, "high": 3369.55, "low": 3347.73, "close": 3363.79, "volume": 8.7884, "close_time": 1712444399999}, {"open_time": 1712444400000, "open": 3369.55, "high": 3392.26, "low": 3352.43, "close": 3352.43, "volume": 20.0162, "close_time": 1712447999999}, {"open_time": 1712448000000, "open": 3353.66, "high": 3360.46, "low": 3345.41, "close": 3357.91, "volume": 2.7244, "close_time": 1712451599999}, {"open_time": 1712451600000, "open": 3355.12, "high": 3389.65, "low": 3355.12, "close": 3384.0, "volume": 19.2604, "close_time": 1712455199999}, {"open_time": 1712455200000, "open": 3384.0, "high": 3401.11, "low": 3373.77, "close": 3379.45, "volume": 18.0922, "close_time": 1712458799999}, {"open_time": 1712458800000, "open": 3381.08, "high": 3389.99, "low": 3379.11, "close": 3384.36, "volume": 10.0216, "close_time": 1712462399999}, {"open_time": 1712462400000, "open": 3389.06, "high": 3390.63, "low": 3373.24, "close": 3385.81, "volume": 9.6859, "close_time": 1712465999999}, {"open_time": 1712466000000, "open": 3385.25, "high": 3399.99, "low": 3384.21, "close": 3391.89, "volume": 4.6994, "close_time": 1712469599999}, {"open_time": 1712469600000, "open": 3394.57, "high": 3395.99, "low": 3382.46, "close": 3386.04, "volume": 6.538, "close_time": 1712473199999}, {"open_time": 1712473200000, "open": 3384.64, "high": 3392.7, "low": 3379.66, "close": 3386.83, "volume": 9.4324, "close_time": 1712476799999}, {"open_time": 1712476800000, "open": 3385.47, "high": 3392.12, "low": 3383.2, "close": 3387.84, "volume": 0.6709, "close_time": 1712480399999}, {"open_time": 1712480400000, "open": 3387.57, "high": 3390.13, "low": 3378.42, "close": 3382.19, "volume": 0.4177, "close_time": 1712483999999}, {"open_time": 1712484000000, "open": 3381.93, "high": 3391.91, "low": 3381.54, "close": 3391.91, "volume": 0.5081, "close_time": 1712487599999}, {"open_time": 1712487600000, "open": 3393.36, "high": 3393.36, "low": 3384.05, "close": 3388.01, "volume": 0.5619, "close_time": 1712491199999}, {"open_time": 1712491200000, "open": 3386.46, "high": 3402.85, "low": 3379.7, "close": 3399.35, "volume": 4.8147, "close_time": 1712494799999}, {"open_time": 1712494800000, "open": 3398.25, "high": 3410.5, "low": 3395.1, "close": 3406.01, "volume": 4.1743, "close_time": 1712498399999}, {"open_time": 1712498400000, "open": 3402.87, "high": 3408.82, "low": 3392.7, "close": 3402.22, "volume": 3.1208, "close_time": 1712501999999}, {"open_time": 1712502000000, "open": 3404.82, "high": 3410.5, "low": 3387.12, "close": 3393.41, "volume": 11.9044, "close_time": 1712505599999}, {"open_time": 1712505600000, "open": 3391.66, "high": 3410.34, "low": 3390.43, "close": 3391.43, "volume": 11.9823, "close_time": 1712509199999}, {"open_time": 1712509200000, "open": 3394.34, "high": 3395.15, "low": 3378.3, "close": 3386.13, "volume": 11.4669, "close_time": 1712512799999}, {"open_time": 1712512800000, "open": 3386.21, "high": 3388.4, "low": 3368.67, "close": 3382.05, "volume": 5.9234, "close_time": 1712516399999}, {"open_time": 1712516400000, "open": 3382.56, "high": 3392.76, "low": 3375.69, "close": 3379.65, "volume": 11.8727, "close_time": 1712519999999}, {"open_time": 1712520000000, "open": 3380.52, "high": 3398.59, "low": 3380.52, "close": 3395.0, "volume": 1.8148, "close_time": 1712523599999}, {"open_time": 1712523600000, "open": 3394.99, "high": 3411.75, "low": 3393.18, "close": 3402.28, "volume": 10.2807, "close_time": 1712527199999}, {"open_time": 1712527200000, "open": 3404.38, "high": 3428.59, "low": 3396.39, "close": 3419.85, "volume": 18.2087, "close_time": 1712530799999}, {"open_time": 1712530800000, "open": 3423.03, "high": 3450.89, "low": 3422.31, "close": 3450.59, "volume": 27.5088, "close_time": 1712534399999}, {"open_time": 1712534400000, "open": 3450.59, "high": 3451.92, "low": 3424.79, "close": 3429.37, "volume": 45.4914, "close_time": 1712537999999}, {"open_time": 1712538000000, "open": 3427.11, "high": 3440.07, "low": 3422.25, "close": 3426.53, "volume": 10.2399, "close_time": 1712541599999}, {"open_time": 1712541600000, "open": 3423.58, "high": 3436.16, "low": 3419.92, "close": 3423.96, "volume": 8.3626, "close_time": 1712545199999}, {"open_time": 1712545200000, "open": 3423.57, "high": 3423.57, "low": 3409.6, "close": 3422.54, "volume": 2.826, "close_time": 1712548799999}, {"open_time": 1712548800000, "open": 3421.65, "high": 3424.0, "low": 3415.66, "close": 3420.44, "volume": 10.2891, "close_time": 1712552399999}, {"open_time": 1712552400000, "open": 3422.1, "high": 3431.6, "low": 3420.03, "close": 3427.81, "volume": 4.2093, "close_time": 1712555999999}, {"open_time": 1712556000000, "open": 3429.15, "high": 3430.64, "low": 3422.35, "close": 3427.76, "volume": 5.7345, "close_time": 1712559599999}, {"open_time": 1712559600000, "open": 3429.39, "high": 3476.29, "low": 3428.76, "close": 3471.73, "volume": 35.488, "close_time": 1712563199999}, {"open_time": 1712563200000, "open": 3470.1, "high": 3604.88, "low": 3469.28, "close": 3589.96, "volume": 99.247, "close_time": 1712566799999}, {"open_time": 1712566800000, "open": 3599.3, "high": 3618.47, "low": 3586.98, "close": 3614.31, "volume": 25.2089, "close_time": 1712570399999}, {"open_time": 1712570400000, "open": 3617.57, "high": 3631.28, "low": 3609.34, "close": 3617.39, "volume": 34.5152, "close_time": 1712573999999}, {"open_time": 1712574000000, "open": 3620.7, "high": 3638.93, "low": 3614.42, "close": 3630.97, "volume": 9.0253, "close_time": 1712577599999}, {"open_time": 1712577600000, "open": 3634.64, "high": 3666.65, "low": 3631.74, "close": 3643.58, "volume": 39.3349, "close_time": 1712581199999}, {"open_time": 1712581200000, "open": 3642.99, "high": 3666.8, "low": 3610.58, "close": 3631.8, "volume": 53.4412, "close_time": 1712584799999}, {"open_time": 1712584800000, "open": 3625.19, "high": 3647.8, "low": 3619.38, "close": 3645.42, "volume": 43.2951, "close_time": 1712588399999}, {"open_time": 1712588400000, "open": 3642.95, "high": 3647.0, "low": 3625.4, "close": 3631.09, "volume": 31.9558, "close_time": 1712591999999}, {"open_time": 1712592000000, "open": 3631.09, "high": 3663.32, "low": 3631.08, "close": 3661.45, "volume": 22.7561, "close_time": 1712595599999}, {"open_time": 1712595600000, "open": 3656.18, "high": 3673.04, "low": 3641.49, "close": 3666.96, "volume": 21.9447, "close_time": 1712599199999}, {"open_time": 1712599200000, "open": 3669.83, "high": 3708.12, "low": 3666.19, "close": 3694.81, "volume": 82.3333, "close_time": 1712602799999}, {"open_time": 1712602800000, "open": 3695.87, "high": 3704.57, "low": 3682.76, "close": 3703.65, "volume": 32.8769, "close_time": 1712606399999}, {"open_time": 1712606400000, "open": 3695.07, "high": 3706.21, "low": 3683.0, "close": 3683.9, "volume": 23.8991, "close_time": 1712609999999}, {"open_time": 1712610000000, "open": 3687.76, "high": 3695.97, "low": 3683.07, "close": 3684.33, "volume": 29.5567, "close_time": 1712613599999}, {"open_time": 1712613600000, "open": 3687.88, "high": 3725.51, "low": 3683.57, "close": 3715.5, "volume": 30.8098, "close_time": 1712617199999}, {"open_time": 1712617200000, "open": 3721.91, "high": 3726.84, "low": 3693.45, "close": 3693.86, "volume": 45.0127, "close_time": 1712620799999}, {"open_time": 1712620800000, "open": 3697.45, "high": 3723.16, "low": 3686.77, "close": 3694.13, "volume": 21.9819, "close_time": 1712624399999}, {"open_time": 1712624400000, "open": 3695.3, "high": 3698.7, "low": 3667.16, "close": 3682.23, "volume": 36.1262, "close_time": 1712627999999}, {"open_time": 1712628000000, "open": 3681.68, "high": 3724.01, "low": 3676.68, "close": 3703.29, "volume": 10.9381, "close_time": 1712631599999}, {"open_time": 1712631600000, "open": 3708.75, "high": 3714.48, "low": 3683.12, "close": 3688.11, "volume": 16.5077, "close_time": 1712635199999}, {"open_time": 1712635200000, "open": 3689.36, "high": 3700.25, "low": 3675.84, "close": 3697.24, "volume": 26.4293, "close_time": 1712638799999}, {"open_time": 1712638800000, "open": 3695.46, "high": 3700.26, "low": 3682.87, "close": 3691.18, "volume": 12.7022, "close_time": 1712642399999}, {"open_time": 1712642400000, "open": 3688.51, "high": 3694.5, "low": 3633.48, "close": 3639.31, "volume": 43.8884, "close_time": 1712645999999}, {"open_time": 1712646000000, "open": 3644.91, "high": 3656.94, "low": 3634.39, "close": 3646.61, "volume": 4.1377, "close_time": 1712649599999}, {"open_time": 1712649600000, "open": 3643.32, "high": 3643.32, "low": 3582.95, "close": 3630.62, "volume": 25.3569, "close_time": 1712653199999}, {"open_time": 1712653200000, "open": 3630.62, "high": 3646.05, "low": 3618.63, "close": 3628.24, "volume": 3.7009, "close_time": 1712656799999}, {"open_time": 1712656800000, "open": 3627.95, "high": 3634.36, "low": 3613.24, "close": 3626.63, "volume": 4.7002, "close_time": 1712660399999}, {"open_time": 1712660400000, "open": 3627.33, "high": 3643.07, "low": 3626.18, "close": 3628.52, "volume": 7.3658, "close_time": 1712663999999}, {"open_time": 1712664000000, "open": 3632.36, "high": 3643.72, "low": 3623.99, "close": 3631.8, "volume": 2.2783, "close_time": 1712667599999}, {"open_time": 1712667600000, "open": 3632.22, "high": 3637.77, "low": 3535.19, "close": 3593.88, "volume": 52.1806, "close_time": 1712671199999}, {"open_time": 1712671200000, "open": 3591.66, "high": 3610.32, "low": 3495.2, "close": 3522.86, "volume": 58.6475, "close_time": 1712674799999}, {"open_time": 1712674800000, "open": 3523.75, "high": 3532.0, "low": 3480.9, "close": 3526.29, "volume": 14.7058, "close_time": 1712678399999}, {"open_time": 1712678400000, "open": 3525.67, "high": 3527.57, "low": 3498.14, "close": 3500.37, "volume": 11.7184, "close_time": 1712681999999}, {"open_time": 1712682000000, "open": 3500.36, "high": 3507.6, "low": 3453.52, "close": 3501.39, "volume": 50.295, "close_time": 1712685599999}, {"open_time": 1712685600000, "open": 3501.65, "high": 3511.12, "low": 3499.19, "close": 3506.92, "volume": 15.3129, "close_time": 1712689199999}, {"open_time": 1712689200000, "open": 3503.87, "high": 3523.83, "low": 3493.52, "close": 3519.86, "volume": 7.183, "close_time": 1712692799999}, {"open_time": 1712692800000, "open": 3516.12, "high": 3524.54, "low": 3515.37, "close": 3515.37, "volume": 9.6537, "close_time": 1712696399999}, {"open_time": 1712696400000, "open": 3517.39, "high": 3517.39, "low": 3499.67, "close": 3508.2, "volume": 7.3766, "close_time": 1712699999999}, {"open_time": 1712700000000, "open": 3510.9, "high": 3522.86, "low": 3505.59, "close": 3518.23, "volume": 16.7471, "close_time": 1712703599999}, {"open_time": 1712703600000, "open": 3515.99, "high": 3516.81, "low": 3487.82, "close": 3506.04, "volume": 10.0704, "close_time": 1712707199999}, {"open_time": 1712707200000, "open": 3508.35, "high": 3519.05, "low": 3498.69, "close": 3507.42, "volume": 14.1048, "close_time": 1712710799999}, {"open_time": 1712710800000, "open": 3507.19, "high": 3513.42, "low": 3474.86, "close": 3511.55, "volume": 14.2732, "close_time": 1712714399999}, {"open_time": 1712714400000, "open": 3510.52, "high": 3533.15, "low": 3470.0, "close": 3481.78, "volume": 31.2529, "close_time": 1712717999999}, {"open_time": 1712718000000, "open": 3481.84, "high": 3513.98, "low": 3476.4, "close": 3511.29, "volume": 13.5889, "close_time": 1712721599999}, {"open_time": 1712721600000, "open": 3511.45, "high": 3524.0, "low": 3507.46, "close": 3516.79, "volume": 3.5003, "close_time": 1712725199999}, {"open_time": 1712725200000, "open": 3516.96, "high": 3540.99, "low": 3516.96, "close": 3533.52, "volume": 16.1544, "close_time": 1712728799999}, {"open_time": 1712728800000, "open": 3534.02, "high": 3552.13, "low": 3529.81, "close": 3541.14, "volume": 11.2023, "close_time": 1712732399999}, {"open_time": 1712732400000, "open": 3537.78, "high": 3548.31, "low": 3537.49, "close": 3539.47, "volume": 0.4702, "close_time": 1712735999999}, {"open_time": 1712736000000, "open": 3534.63, "high": 3535.52, "low": 3503.57, "close": 3518.35, "volume": 5.863, "close_time": 1712739599999}, {"open_time": 1712739600000, "open": 3517.39, "high": 3536.89, "low": 3510.18, "close": 3531.01, "volume": 0.8538, "close_time": 1712743199999}, {"open_time": 1712743200000, "open": 3528.11, "high": 3540.0, "low": 3494.83, "close": 3521.81, "volume": 4.2498, "close_time": 1712746799999}, {"open_time": 1712746800000, "open": 3519.4, "high": 3524.54, "low": 3515.66, "close": 3520.74, "volume": 0.222, "close_time": 1712750399999}, {"open_time": 1712750400000, "open": 3522.93, "high": 3528.71, "low": 3426.51, "close": 3443.41, "volume": 44.5862, "close_time": 1712753999999}, {"open_time": 1712754000000, "open": 3443.38, "high": 3461.66, "low": 3417.12, "close": 3456.31, "volume": 26.2618, "close_time": 1712757599999}, {"open_time": 1712757600000, "open": 3456.31, "high": 3501.09, "low": 3450.45, "close": 3482.24, "volume": 22.6687, "close_time": 1712761199999}, {"open_time": 1712761200000, "open": 3485.66, "high": 3489.58, "low": 3463.74, "close": 3482.29, "volume": 4.336, "close_time": 1712764799999}, {"open_time": 1712764800000, "open": 3481.16, "high": 3529.93, "low": 3471.3, "close": 3528.37, "volume": 23.0113, "close_time": 1712768399999}, {"open_time": 1712768400000, "open": 3525.57, "high": 3545.0, "low": 3514.99, "close": 3520.04, "volume": 20.5531, "close_time": 1712771999999}, {"open_time": 1712772000000, "open": 3515.72, "high": 3520.93, "low": 3480.9, "close": 3493.84, "volume": 36.6388, "close_time": 1712775599999}, {"open_time": 1712775600000, "open": 3492.32, "high": 3522.86, "low": 3489.9, "close": 3519.04, "volume": 6.4958, "close_time": 1712779199999}, {"open_time": 1712779200000, "open": 3521.98, "high": 3527.44, "low": 3511.39, "close": 3515.71, "volume": 5.0014, "close_time": 1712782799999}, {"open_time": 1712782800000, "open": 3514.92, "high": 3514.92, "low": 3495.34, "close": 3509.06, "volume": 12.8971, "close_time": 1712786399999}, {"open_time": 1712786400000, "open": 3515.45, "high": 3558.1, "low": 3515.28, "close": 3538.36, "volume": 26.3296, "close_time": 1712789999999}, {"open_time": 1712790000000, "open": 3537.27, "high": 3542.26, "low": 3532.69, "close": 3539.31, "volume": 5.3254, "close_time": 1712793599999}, {"open_time": 1712793600000, "open": 3543.67, "high": 3546.93, "low": 3529.28, "close": 3536.18, "volume": 8.3, "close_time": 1712797199999}, {"open_time": 1712797200000, "open": 3535.72, "high": 3542.06, "low": 3527.38, "close": 3534.46, "volume": 8.3413, "close_time": 1712800799999}, {"open_time": 1712800800000, "open": 3531.37, "high": 3575.9, "low": 3529.23, "close": 3569.88, "volume": 20.3349, "close_time": 1712804399999}, {"open_time": 1712804400000, "open": 3569.88, "high": 3576.42, "low": 3557.78, "close": 3576.39, "volume": 19.2918, "close_time": 1712807999999}, {"open_time": 1712808000000, "open": 3576.43, "high": 3580.84, "low": 3552.24, "close": 3562.7, "volume": 25.2651, "close_time": 1712811599999}, {"open_time": 1712811600000, "open": 3562.17, "high": 3572.44, "low": 3556.47, "close": 3565.83, "volume": 12.0617, "close_time": 1712815199999}, {"open_time": 1712815200000, "open": 3565.75, "high": 3585.18, "low": 3565.17, "close": 3577.34, "volume": 9.0137, "close_time": 1712818799999}, {"open_time": 1712818800000, "open": 3577.26, "high": 3599.96, "low": 3576.65, "close": 3585.8, "volume": 10.6135, "close_time": 1712822399999}, {"open_time": 1712822400000, "open": 3587.45, "high": 3616.37, "low": 3584.45, "close": 3608.13, "volume": 16.3716, "close_time": 1712825999999}, {"open_time": 1712826000000, "open": 3606.2, "high": 3608.41, "low": 3580.57, "close": 3580.86, "volume": 9.5184, "close_time": 1712829599999}, {"open_time": 1712829600000, "open": 3582.67, "high": 3584.44, "low": 3560.22, "close": 3561.9, "volume": 9.4, "close_time": 1712833199999}, {"open_time": 1712833200000, "open": 3561.8, "high": 3566.28, "low": 3516.76, "close": 3525.15, "volume": 20.3152, "close_time": 1712836799999}, {"open_time": 1712836800000, "open": 3522.17, "high": 3572.43, "low": 3522.17, "close": 3562.65, "volume": 20.287, "close_time": 1712840399999}, {"open_time": 1712840400000, "open": 3555.88, "high": 3567.5, "low": 3491.53, "close": 3530.67, "volume": 18.6888, "close_time": 1712843999999}, {"open_time": 1712844000000, "open": 3528.5, "high": 3528.5, "low": 3487.63, "close": 3496.06, "volume": 10.7226, "close_time": 1712847599999}, {"open_time": 1712847600000, "open": 3497.14, "high": 3509.04, "low": 3488.54, "close": 3508.53, "volume": 5.212, "close_time": 1712851199999}, {"open_time": 1712851200000, "open": 3509.3, "high": 3521.03, "low": 3476.14, "close": 3506.07, "volume": 25.0263, "close_time": 1712854799999}, {"open_time": 1712854800000, "open": 3502.53, "high": 3521.9, "low": 3500.25, "close": 3512.82, "volume": 63.4739, "close_time": 1712858399999}, {"open_time": 1712858400000, "open": 3510.58, "high": 3515.65, "low": 3495.97, "close": 3503.64, "volume": 15.8303, "close_time": 1712861999999}, {"open_time": 1712862000000, "open": 3505.87, "high": 3518.52, "low": 3498.69, "close": 3518.52, "volume": 11.8737, "close_time": 1712865599999}, {"open_time": 1712865600000, "open": 3518.52, "high": 3530.04, "low": 3514.08, "close": 3521.79, "volume": 11.5221, "close_time": 1712869199999}, {"open_time": 1712869200000, "open": 3521.81, "high": 3521.81, "low": 3497.82, "close": 3498.33, "volume": 11.0332, "close_time": 1712872799999}, {"open_time": 1712872800000, "open": 3502.73, "high": 3511.15, "low": 3501.14, "close": 3506.63, "volume": 4.688, "close_time": 1712876399999}, {"open_time": 1712876400000, "open": 3505.37, "high": 3511.34, "low": 3492.29, "close": 3506.23, "volume": 13.6906, "close_time": 1712879999999}, {"open_time": 1712880000000, "open": 3501.45, "high": 3524.0, "low": 3501.45, "close": 3522.27, "volume": 14.9998, "close_time": 1712883599999}, {"open_time": 1712883600000, "open": 3521.54, "high": 3523.97, "low": 3504.2, "close": 3510.78, "volume": 4.9398, "close_time": 1712887199999}, {"open_time": 1712887200000, "open": 3509.66, "high": 3528.57, "low": 3504.14, "close": 3521.62, "volume": 9.6918, "close_time": 1712890799999}, {"open_time": 1712890800000, "open": 3521.36, "high": 3536.8, "low": 3521.36, "close": 3531.45, "volume": 12.1154, "close_time": 1712894399999}, {"open_time": 1712894400000, "open": 3531.42, "high": 3548.51, "low": 3529.5, "close": 3545.87, "volume": 9.2275, "close_time": 1712897999999}, {"open_time": 1712898000000, "open": 3545.81, "high": 3548.53, "low": 3537.72, "close": 3539.34, "volume": 9.865, "close_time": 1712901599999}, {"open_time": 1712901600000, "open": 3542.78, "high": 3543.47, "low": 3527.38, "close": 3531.04, "volume": 1.6915, "close_time": 1712905199999}, {"open_time": 1712905200000, "open": 3531.84, "high": 3535.0, "low": 3510.01, "close": 3517.16, "volume": 2.5479, "close_time": 1712908799999}, {"open_time": 1712908800000, "open": 3518.13, "high": 3526.08, "low": 3515.04, "close": 3523.32, "volume": 4.4101, "close_time": 1712912399999}, {"open_time": 1712912400000, "open": 3523.75, "high": 3528.31, "low": 3510.91, "close": 3512.53, "volume": 1.1422, "close_time": 1712915999999}, {"open_time": 1712916000000, "open": 3517.6, "high": 3530.95, "low": 3506.91, "close": 3527.36, "volume": 42.7858, "close_time": 1712919599999}, {"open_time": 1712919600000, "open": 3526.58, "high": 3540.59, "low": 3526.58, "close": 3533.32, "volume": 8.0645, "close_time": 1712923199999}, {"open_time": 1712923200000, "open": 3530.57, "high": 3531.06, "low": 3490.36, "close": 3497.11, "volume": 10.8442, "close_time": 1712926799999}, {"open_time": 1712926800000, "open": 3494.4, "high": 3494.4, "low": 3452.19, "close": 3464.92, "volume": 32.6839, "close_time": 1712930399999}, {"open_time": 1712930400000, "open": 3464.26, "high": 3474.91, "low": 3440.95, "close": 3445.37, "volume": 31.8986, "close_time": 1712933999999}, {"open_time": 1712934000000, "open": 3444.03, "high": 3457.89, "low": 3440.58, "close": 3442.63, "volume": 9.8516, "close_time": 1712937599999}, {"open_time": 1712937600000, "open": 3440.55, "high": 3451.87, "low": 3410.99, "close": 3425.0, "volume": 24.0424, "close_time": 1712941199999}, {"open_time": 1712941200000, "open": 3424.99, "high": 3426.48, "low": 3305.09, "close": 3329.98, "volume": 134.9397, "close_time": 1712944799999}, {"open_time": 1712944800000, "open": 3326.67, "high": 3338.87, "low": 3150.0, "close": 3220.0, "volume": 187.8497, "close_time": 1712948399999}, {"open_time": 1712948400000, "open": 3219.4, "high": 3242.81, "low": 3193.41, "close": 3211.99, "volume": 105.9004, "close_time": 1712951999999}, {"open_time": 1712952000000, "open": 3204.2, "high": 3255.43, "low": 3204.19, "close": 3230.79, "volume": 41.874, "close_time": 1712955599999}, {"open_time": 1712955600000, "open": 3228.47, "high": 3228.48, "low": 3210.41, "close": 3216.79, "volume": 18.8525, "close_time": 1712959199999}, {"open_time": 1712959200000, "open": 3221.29, "high": 3229.12, "low": 3212.16, "close": 3219.94, "volume": 19.5297, "close_time": 1712962799999}, {"open_time": 1712962800000, "open": 3224.55, "high": 3249.04, "low": 3209.95, "close": 3243.59, "volume": 17.1048, "close_time": 1712966399999}, {"open_time": 1712966400000, "open": 3242.29, "high": 3243.47, "low": 3227.24, "close": 3234.32, "volume": 11.1849, "close_time": 1712969999999}, {"open_time": 1712970000000, "open": 3234.8, "high": 3234.8, "low": 3160.0, "close": 3160.02, "volume": 54.4248, "close_time": 1712973599999}, {"open_time": 1712973600000, "open": 3171.02, "high": 3216.0, "low": 3171.02, "close": 3208.79, "volume": 12.1396, "close_time": 1712977199999}, {"open_time": 1712977200000, "open": 3213.65, "high": 3235.2, "low": 3208.55, "close": 3232.91, "volume": 17.3987, "close_time": 1712980799999}, {"open_time": 1712980800000, "open": 3232.14, "high": 3271.0, "low": 3229.63, "close": 3264.13, "volume": 7.5442, "close_time": 1712984399999}, {"open_time": 1712984400000, "open": 3261.29, "high": 3269.65, "low": 3255.74, "close": 3255.74, "volume": 17.9785, "close_time": 1712987999999}, {"open_time": 1712988000000, "open": 3255.18, "high": 3272.15, "low": 3252.4, "close": 3267.84, "volume": 13.9443, "close_time": 1712991599999}, {"open_time": 1712991600000, "open": 3272.77, "high": 3274.83, "low": 3256.92, "close": 3269.43, "volume": 10.0587, "close_time": 1712995199999}, {"open_time": 1712995200000, "open": 3267.75, "high": 3270.65, "low": 3256.63, "close": 3259.45, "volume": 1.2709, "close_time": 1712998799999}, {"open_time": 1712998800000, "open": 3259.61, "high": 3272.85, "low": 3259.48, "close": 3271.2, "volume": 1.9999, "close_time": 1713002399999}, {"open_time": 1713002400000, "open": 3271.16, "high": 3282.71, "low": 3270.0, "close": 3280.6, "volume": 2.4695, "close_time": 1713005999999}, {"open_time": 1713006000000, "open": 3278.3, "high": 3302.3, "low": 3273.05, "close": 3277.65, "volume": 22.7326, "close_time": 1713009599999}, {"open_time": 1713009600000, "open": 3280.36, "high": 3297.3, "low": 3270.0, "close": 3290.75, "volume": 0.9921, "close_time": 1713013199999}, {"open_time": 1713013200000, "open": 3288.19, "high": 3298.32, "low": 3275.95, "close": 3275.95, "volume": 1.0509, "close_time": 1713016799999}, {"open_time": 1713016800000, "open": 3279.26, "high": 3280.13, "low": 3257.31, "close": 3268.18, "volume": 19.2173, "close_time": 1713020399999}, {"open_time": 1713020400000, "open": 3268.3, "high": 3296.0, "low": 3262.3, "close": 3278.0, "volume": 20.1268, "close_time": 1713023999999}, {"open_time": 1713024000000, "open": 3280.46, "high": 3287.03, "low": 3241.99, "close": 3249.58, "volume": 31.0336, "close_time": 1713027599999}, {"open_time": 1713027600000, "open": 3251.4, "high": 3251.4, "low": 3197.96, "close": 3207.67, "volume": 30.138, "close_time": 1713031199999}, {"open_time": 1713031200000, "open": 3212.89, "high": 3239.21, "low": 3195.22, "close": 3236.88, "volume": 41.3436, "close_time": 1713034799999}, {"open_time": 1713034800000, "open": 3238.55, "high": 3238.55, "low": 3100.0, "close": 3106.9, "volume": 142.8796, "close_time": 1713038399999}, {"open_time": 1713038400000, "open": 3106.89, "high": 3106.9, "low": 2907.72, "close": 2922.87, "volume": 193.8062, "close_time": 1713041999999}, {"open_time": 1713042000000, "open": 2924.79, "high": 2958.21, "low": 2870.41, "close": 2958.21, "volume": 115.2229, "close_time": 1713045599999}, {"open_time": 1713045600000, "open": 2946.15, "high": 3036.35, "low": 2914.09, "close": 3027.6, "volume": 137.3877, "close_time": 1713049199999}, {"open_time": 1713049200000, "open": 3025.97, "high": 3065.97, "low": 3000.01, "close": 3002.71, "volume": 59.7511, "close_time": 1713052799999}, {"open_time": 1713052800000, "open": 3001.74, "high": 3019.69, "low": 2915.42, "close": 2963.26, "volume": 30.3978, "close_time": 1713056399999}, {"open_time": 1713056400000, "open": 2969.67, "high": 3009.17, "low": 2936.98, "close": 2997.13, "volume": 13.1499, "close_time": 1713059999999}, {"open_time": 1713060000000, "open": 2994.72, "high": 3005.77, "low": 2957.09, "close": 2964.96, "volume": 7.1686, "close_time": 1713063599999}, {"open_time": 1713063600000, "open": 2958.83, "high": 2974.6, "low": 2923.38, "close": 2974.6, "volume": 9.4961, "close_time": 1713067199999}, {"open_time": 1713067200000, "open": 2966.71, "high": 3045.27, "low": 2966.71, "close": 3042.2, "volume": 13.9833, "close_time": 1713070799999}, {"open_time": 1713070800000, "open": 3038.86, "high": 3075.82, "low": 3036.08, "close": 3072.54, "volume": 10.4756, "close_time": 1713074399999}, {"open_time": 1713074400000, "open": 3071.42, "high": 3095.69, "low": 3055.34, "close": 3089.52, "volume": 12.0569, "close_time": 1713077999999}, {"open_time": 1713078000000, "open": 3096.48, "high": 3099.9, "low": 3072.84, "close": 3082.05, "volume": 2.5152, "close_time": 1713081599999}, {"open_time": 1713081600000, "open": 3082.59, "high": 3096.03, "low": 3060.0, "close": 3067.27, "volume": 3.4823, "close_time": 1713085199999}, {"open_time": 1713085200000, "open": 3070.23, "high": 3070.23, "low": 3026.63, "close": 3040.2, "volume": 6.2567, "close_time": 1713088799999}, {"open_time": 1713088800000, "open": 3040.28, "high": 3065.97, "low": 3033.43, "close": 3058.55, "volume": 2.042, "close_time": 1713092399999}, {"open_time": 1713092400000, "open": 3058.67, "high": 3058.67, "low": 3014.61, "close": 3028.98, "volume": 2.9637, "close_time": 1713095999999}, {"open_time": 1713096000000, "open": 3028.98, "high": 3065.97, "low": 3025.37, "close": 3045.85, "volume": 2.0885, "close_time": 1713099599999}, {"open_time": 1713099600000, "open": 3049.38, "high": 3066.84, "low": 3028.89, "close": 3039.46, "volume": 2.0834, "close_time": 1713103199999}, {"open_time": 1713103200000, "open": 3028.43, "high": 3055.97, "low": 3008.59, "close": 3034.67, "volume": 4.395, "close_time": 1713106799999}, {"open_time": 1713106800000, "open": 3038.6, "high": 3073.09, "low": 3034.67, "close": 3054.39, "volume": 6.79, "close_time": 1713110399999}, {"open_time": 1713110400000, "open": 3053.09, "high": 3099.43, "low": 3053.09, "close": 3078.47, "volume": 15.1335, "close_time": 1713113999999}, {"open_time": 1713114000000, "open": 3077.89, "high": 3091.59, "low": 2994.72, "close": 3054.76, "volume": 26.3023, "close_time": 1713117599999}, {"open_time": 1713117600000, "open": 3056.39, "high": 3091.8, "low": 3041.24, "close": 3082.32, "volume": 21.3997, "close_time": 1713121199999}, {"open_time": 1713121200000, "open": 3082.94, "high": 3085.56, "low": 3064.71, "close": 3073.72, "volume": 12.1553, "close_time": 1713124799999}, {"open_time": 1713124800000, "open": 3073.72, "high": 3089.21, "low": 3061.05, "close": 3067.34, "volume": 10.0783, "close_time": 1713128399999}, {"open_time": 1713128400000, "open": 3070.45, "high": 3073.33, "low": 3050.03, "close": 3068.0, "volume": 28.0968, "close_time": 1713131999999}, {"open_time": 1713132000000, "open": 3066.59, "high": 3168.35, "low": 3066.59, "close": 3158.02, "volume": 75.1021, "close_time": 1713135599999}, {"open_time": 1713135600000, "open": 3162.2, "high": 3174.05, "low": 3148.32, "close": 3155.96, "volume": 9.1218, "close_time": 1713139199999}, {"open_time": 1713139200000, "open": 3148.68, "high": 3152.19, "low": 3105.04, "close": 3113.63, "volume": 18.835, "close_time": 1713142799999}, {"open_time": 1713142800000, "open": 3114.4, "high": 3131.5, "low": 3103.28, "close": 3125.22, "volume": 15.6841, "close_time": 1713146399999}, {"open_time": 1713146400000, "open": 3125.77, "high": 3145.22, "low": 3125.77, "close": 3137.96, "volume": 21.6772, "close_time": 1713149999999}, {"open_time": 1713150000000, "open": 3145.1, "high": 3161.83, "low": 3136.06, "close": 3151.6, "volume": 5.2493, "close_time": 1713153599999}, {"open_time": 1713153600000, "open": 3152.4, "high": 3153.8, "low": 3129.59, "close": 3143.24, "volume": 5.4554, "close_time": 1713157199999}, {"open_time": 1713157200000, "open": 3143.24, "high": 3160.12, "low": 3138.51, "close": 3157.74, "volume": 0.8534, "close_time": 1713160799999}, {"open_time": 1713160800000, "open": 3160.92, "high": 3259.07, "low": 3158.51, "close": 3240.25, "volume": 27.3725, "close_time": 1713164399999}, {"open_time": 1713164400000, "open": 3242.68, "high": 3249.17, "low": 3225.88, "close": 3243.04, "volume": 9.2172, "close_time": 1713167999999}, {"open_time": 1713168000000, "open": 3241.71, "high": 3263.67, "low": 3238.87, "close": 3250.38, "volume": 6.1841, "close_time": 1713171599999}, {"open_time": 1713171600000, "open": 3247.8, "high": 3260.55, "low": 3234.46, "close": 3255.19, "volume": 10.1749, "close_time": 1713175199999}, {"open_time": 1713175200000, "open": 3252.49, "high": 3268.02, "low": 3251.08, "close": 3260.89, "volume": 1.8676, "close_time": 1713178799999}, {"open_time": 1713178800000, "open": 3259.87, "high": 3277.84, "low": 3229.01, "close": 3229.05, "volume": 14.6261, "close_time": 1713182399999}, {"open_time": 1713182400000, "open": 3231.74, "high": 3241.53, "low": 3224.88, "close": 3235.28, "volume": 2.8631, "close_time": 1713185999999}, {"open_time": 1713186000000, "open": 3234.12, "high": 3236.93, "low": 3194.56, "close": 3200.94, "volume": 33.2835, "close_time": 1713189599999}, {"open_time": 1713189600000, "open": 3200.65, "high": 3206.1, "low": 3142.01, "close": 3142.01, "volume": 25.7401, "close_time": 1713193199999}, {"open_time": 1713193200000, "open": 3142.7, "high": 3163.06, "low": 3129.59, "close": 3163.06, "volume": 19.3712, "close_time": 1713196799999}, {"open_time": 1713196800000, "open": 3162.45, "high": 3177.89, "low": 3133.36, "close": 3136.97, "volume": 30.8335, "close_time": 1713200399999}, {"open_time": 1713200400000, "open": 3137.06, "high": 3171.25, "low": 3095.98, "close": 3112.52, "volume": 23.8427, "close_time": 1713203999999}, {"open_time": 1713204000000, "open": 3118.43, "high": 3123.81, "low": 3053.24, "close": 3058.45, "volume": 46.1885, "close_time": 1713207599999}, {"open_time": 1713207600000, "open": 3060.5, "high": 3114.65, "low": 3037.13, "close": 3104.53, "volume": 43.7556, "close_time": 1713211199999}, {"open_time": 1713211200000, "open": 3100.5, "high": 3116.43, "low": 3078.44, "close": 3083.79, "volume": 5.1157, "close_time": 1713214799999}, {"open_time": 1713214800000, "open": 3088.08, "high": 3113.22, "low": 3067.82, "close": 3104.42, "volume": 11.6579, "close_time": 1713218399999}, {"open_time": 1713218400000, "open": 3104.44, "high": 3128.74, "low": 3086.37, "close": 3128.74, "volume": 13.3349, "close_time": 1713221999999}, {"open_time": 1713222000000, "open": 3126.0, "high": 3126.0, "low": 3090.98, "close": 3099.18, "volume": 2.6403, "close_time": 1713225599999}, {"open_time": 1713225600000, "open": 3093.78, "high": 3107.59, "low": 3061.52, "close": 3078.92, "volume": 10.5399, "close_time": 1713229199999}, {"open_time": 1713229200000, "open": 3077.26, "high": 3120.21, "low": 3072.98, "close": 3078.07, "volume": 9.9139, "close_time": 1713232799999}, {"open_time": 1713232800000, "open": 3077.2, "high": 3098.13, "low": 3053.42, "close": 3094.88, "volume": 5.0643, "close_time": 1713236399999}, {"open_time": 1713236400000, "open": 3093.19, "high": 3106.66, "low": 3057.0, "close": 3069.01, "volume": 8.6546, "close_time": 1713239999999}, {"open_time": 1713240000000, "open": 3070.04, "high": 3077.89, "low": 2994.42, "close": 3021.73, "volume": 18.5503, "close_time": 1713243599999}, {"open_time": 1713243600000, "open": 3031.05, "high": 3057.58, "low": 3027.66, "close": 3049.07, "volume": 6.2369, "close_time": 1713247199999}, {"open_time": 1713247200000, "open": 3049.65, "high": 3086.73, "low": 3049.65, "close": 3081.78, "volume": 4.0288, "close_time": 1713250799999}, {"open_time": 1713250800000, "open": 3081.82, "high": 3126.15, "low": 3081.82, "close": 3103.51, "volume": 12.1471, "close_time": 1713254399999}, {"open_time": 1713254400000, "open": 3107.03, "high": 3107.42, "low": 3079.49, "close": 3083.57, "volume": 0.4334, "close_time": 1713257999999}, {"open_time": 1713258000000, "open": 3086.59, "high": 3101.6, "low": 3075.92, "close": 3077.1, "volume": 1.6255, "close_time": 1713261599999}, {"open_time": 1713261600000, "open": 3081.77, "high": 3088.47, "low": 3005.66, "close": 3047.42, "volume": 40.0662, "close_time": 1713265199999}, {"open_time": 1713265200000, "open": 3050.55, "high": 3096.93, "low": 3044.44, "close": 3092.11, "volume": 6.8057, "close_time": 1713268799999}, {"open_time": 1713268800000, "open": 3095.04, "high": 3095.04, "low": 3064.71, "close": 3073.54, "volume": 2.9428, "close_time": 1713272399999}, {"open_time": 1713272400000, "open": 3071.04, "high": 3094.59, "low": 3039.8, "close": 3059.56, "volume": 152.5621, "close_time": 1713275999999}, {"open_time": 1713276000000, "open": 3060.85, "high": 3091.2, "low": 3037.74, "close": 3044.37, "volume": 18.4577, "close_time": 1713279599999}, {"open_time": 1713279600000, "open": 3042.61, "high": 3053.05, "low": 3009.92, "close": 3009.92, "volume": 18.8588, "close_time": 1713283199999}, {"open_time": 1713283200000, "open": 3012.22, "high": 3058.63, "low": 2995.08, "close": 3053.46, "volume": 17.4416, "close_time": 1713286799999}, {"open_time": 1713286800000, "open": 3053.55, "high": 3083.1, "low": 3032.32, "close": 3036.71, "volume": 5.6596, "close_time": 1713290399999}, {"open_time": 1713290400000, "open": 3040.78, "high": 3075.82, "low": 3040.78, "close": 3067.57, "volume": 4.7066, "close_time": 1713293999999}, {"open_time": 1713294000000, "open": 3071.31, "high": 3077.08, "low": 3055.96, "close": 3062.57, "volume": 24.986, "close_time": 1713297599999}, {"open_time": 1713297600000, "open": 3058.29, "high": 3067.83, "low": 3050.0, "close": 3067.77, "volume": 7.747, "close_time": 1713301199999}, {"open_time": 1713301200000, "open": 3067.41, "high": 3116.97, "low": 3067.41, "close": 3104.53, "volume": 18.1681, "close_time": 1713304799999}, {"open_time": 1713304800000, "open": 3105.54, "high": 3105.54, "low": 3080.75, "close": 3093.37, "volume": 12.0874, "close_time": 1713308399999}, {"open_time": 1713308400000, "open": 3092.69, "high": 3095.56, "low": 3078.71, "close": 3084.91, "volume": 2.111, "close_time": 1713311999999}, {"open_time": 1713312000000, "open": 3082.8, "high": 3106.1, "low": 3077.09, "close": 3094.09, "volume": 1.1196, "close_time": 1713315599999}, {"open_time": 1713315600000, "open": 3093.42, "high": 3096.42, "low": 3071.61, "close": 3094.75, "volume": 8.7653, "close_time": 1713319199999}, {"open_time": 1713319200000, "open": 3092.81, "high": 3103.99, "low": 3074.28, "close": 3083.68, "volume": 14.3734, "close_time": 1713322799999}, {"open_time": 1713322800000, "open": 3085.18, "high": 3096.55, "low": 3083.01, "close": 3089.18, "volume": 1.0979, "close_time": 1713326399999}, {"open_time": 1713326400000, "open": 3093.6, "high": 3122.92, "low": 3086.69, "close": 3114.01, "volume": 3.6493, "close_time": 1713329999999}, {"open_time": 1713330000000, "open": 3115.44, "high": 3119.84, "low": 3087.16, "close": 3088.3, "volume": 6.1684, "close_time": 1713333599999}, {"open_time": 1713333600000, "open": 3088.45, "high": 3096.84, "low": 3083.31, "close": 3093.74, "volume": 14.6085, "close_time": 1713337199999}, {"open_time": 1713337200000, "open": 3092.24, "high": 3092.24, "low": 3066.8, "close": 3077.99, "volume": 2.6953, "close_time": 1713340799999}, {"open_time": 1713340800000, "open": 3077.93, "high": 3085.47, "low": 3068.38, "close": 3071.02, "volume": 0.8441, "close_time": 1713344399999}, {"open_time": 1713344400000, "open": 3073.43, "high": 3086.4, "low": 3071.07, "close": 3078.11, "volume": 3.1986, "close_time": 1713347999999}, {"open_time": 1713348000000, "open": 3078.1, "high": 3078.1, "low": 3055.96, "close": 3059.11, "volume": 2.223, "close_time": 1713351599999}, {"open_time": 1713351600000, "open": 3063.0, "high": 3071.02, "low": 3037.89, "close": 3040.19, "volume": 8.7805, "close_time": 1713355199999}, {"open_time": 1713355200000, "open": 3043.7, "high": 3050.69, "low": 3016.81, "close": 3027.07, "volume": 4.0787, "close_time": 1713358799999}, {"open_time": 1713358800000, "open": 3032.78, "high": 3062.18, "low": 3026.85, "close": 3043.92, "volume": 11.2898, "close_time": 1713362399999}, {"open_time": 1713362400000, "open": 3033.43, "high": 3038.05, "low": 2945.22, "close": 2979.08, "volume": 61.2274, "close_time": 1713365999999}, {"open_time": 1713366000000, "open": 2985.71, "high": 2994.0, "low": 2926.96, "close": 2947.4, "volume": 51.3794, "close_time": 1713369599999}, {"open_time": 1713369600000, "open": 2945.74, "high": 2999.87, "low": 2915.76, "close": 2949.83, "volume": 35.3358, "close_time": 1713373199999}, {"open_time": 1713373200000, "open": 2958.83, "high": 3006.37, "low": 2956.24, "close": 3003.26, "volume": 11.4729, "close_time": 1713376799999}, {"open_time": 1713376800000, "open": 3001.21, "high": 3042.67, "low": 2999.67, "close": 3027.47, "volume": 24.2055, "close_time": 1713380399999}, {"open_time": 1713380400000, "open": 3027.57, "high": 3027.57, "low": 2983.68, "close": 3003.76, "volume": 16.3047, "close_time": 1713383999999}, {"open_time": 1713384000000, "open": 3003.29, "high": 3011.25, "low": 2965.95, "close": 2971.73, "volume": 3.8508, "close_time": 1713387599999}, {"open_time": 1713387600000, "open": 2976.72, "high": 3013.99, "low": 2976.72, "close": 2997.38, "volume": 4.5092, "close_time": 1713391199999}, {"open_time": 1713391200000, "open": 2997.25, "high": 3007.14, "low": 2989.48, "close": 3006.25, "volume": 0.325, "close_time": 1713394799999}, {"open_time": 1713394800000, "open": 3008.59, "high": 3012.83, "low": 2978.21, "close": 2983.95, "volume": 1.2092, "close_time": 1713398399999}, {"open_time": 1713398400000, "open": 2986.49, "high": 2995.83, "low": 2953.82, "close": 2992.54, "volume": 6.1126, "close_time": 1713401999999}, {"open_time": 1713402000000, "open": 2990.9, "high": 3010.72, "low": 2987.94, "close": 3001.0, "volume": 5.255, "close_time": 1713405599999}, {"open_time": 1713405600000, "open": 3001.37, "high": 3013.99, "low": 2990.65, "close": 3008.93, "volume": 4.798, "close_time": 1713409199999}, {"open_time": 1713409200000, "open": 3012.83, "high": 3035.01, "low": 3012.49, "close": 3026.85, "volume": 3.5659, "close_time": 1713412799999}, {"open_time": 1713412800000, "open": 3024.03, "high": 3031.42, "low": 3010.2, "close": 3015.03, "volume": 2.2343, "close_time": 1713416399999}, {"open_time": 1713416400000, "open": 3013.88, "high": 3019.71, "low": 2980.12, "close": 2980.12, "volume": 8.7502, "close_time": 1713419999999}, {"open_time": 1713420000000, "open": 2986.93, "high": 2992.17, "low": 2957.58, "close": 2971.83, "volume": 2.1281, "close_time": 1713423599999}, {"open_time": 1713423600000, "open": 2971.83, "high": 2987.81, "low": 2963.5, "close": 2974.68, "volume": 1.0747, "close_time": 1713427199999}, {"open_time": 1713427200000, "open": 2973.06, "high": 2991.63, "low": 2954.98, "close": 2983.55, "volume": 2.4877, "close_time": 1713430799999}, {"open_time": 1713430800000, "open": 2983.47, "high": 3010.2, "low": 2983.47, "close": 3006.85, "volume": 5.9763, "close_time": 1713434399999}, {"open_time": 1713434400000, "open": 3004.52, "high": 3013.99, "low": 2999.32, "close": 3011.91, "volume": 0.5057, "close_time": 1713437999999}, {"open_time": 1713438000000, "open": 3011.92, "high": 3063.05, "low": 3011.92, "close": 3049.83, "volume": 26.9268, "close_time": 1713441599999}, {"open_time": 1713441600000, "open": 3048.7, "high": 3052.11, "low": 2986.9, "close": 3023.71, "volume": 6.5073, "close_time": 1713445199999}, {"open_time": 1713445200000, "open": 3025.76, "high": 3050.36, "low": 3010.2, "close": 3050.36, "volume": 4.779, "close_time": 1713448799999}, {"open_time": 1713448800000, "open": 3045.22, "high": 3091.2, "low": 3035.35, "close": 3076.56, "volume": 7.8915, "close_time": 1713452399999}, {"open_time": 1713452400000, "open": 3080.75, "high": 3093.04, "low": 3058.36, "close": 3070.25, "volume": 10.9164, "close_time": 1713455999999}, {"open_time": 1713456000000, "open": 3067.39, "high": 3081.42, "low": 3057.45, "close": 3059.03, "volume": 18.1006, "close_time": 1713459599999}, {"open_time": 1713459600000, "open": 3062.76, "high": 3066.42, "low": 3034.48, "close": 3039.77, "volume": 7.7606, "close_time": 1713463199999}, {"open_time": 1713463200000, "open": 3042.7, "high": 3055.96, "low": 3019.63, "close": 3048.71, "volume": 5.3714, "close_time": 1713466799999}, {"open_time": 1713466800000, "open": 3052.67, "high": 3066.34, "low": 3049.36, "close": 3062.77, "volume": 6.9568, "close_time": 1713470399999}, {"open_time": 1713470400000, "open": 3067.16, "high": 3073.17, "low": 3058.85, "close": 3064.57, "volume": 6.2174, "close_time": 1713473999999}, {"open_time": 1713474000000, "open": 3064.6, "high": 3075.34, "low": 3063.22, "close": 3066.78, "volume": 1.7093, "close_time": 1713477599999}, {"open_time": 1713477600000, "open": 3068.38, "high": 3078.08, "low": 3058.59, "close": 3070.24, "volume": 4.2288, "close_time": 1713481199999}, {"open_time": 1713481200000, "open": 3071.61, "high": 3077.08, "low": 3062.73, "close": 3065.3, "volume": 3.6743, "close_time": 1713484799999}, {"open_time": 1713484800000, "open": 3063.12, "high": 3069.67, "low": 3041.81, "close": 3042.8, "volume": 4.5923, "close_time": 1713488399999}, {"open_time": 1713488400000, "open": 3041.82, "high": 3041.82, "low": 2930.7, "close": 2943.56, "volume": 39.7593, "close_time": 1713491999999}, {"open_time": 1713492000000, "open": 2942.9, "high": 2950.06, "low": 2863.6, "close": 2939.27, "volume": 82.2426, "close_time": 1713495599999}, {"open_time": 1713495600000, "open": 2939.73, "high": 2999.21, "low": 2939.24, "close": 2984.32, "volume": 22.3804, "close_time": 1713499199999}, {"open_time": 1713499200000, "open": 2981.96, "high": 3023.36, "low": 2977.53, "close": 3003.13, "volume": 17.1644, "close_time": 1713502799999}, {"open_time": 1713502800000, "open": 3008.63, "high": 3016.09, "low": 2982.73, "close": 2999.96, "volume": 9.0469, "close_time": 1713506399999}, {"open_time": 1713506400000, "open": 3002.35, "high": 3107.91, "low": 2989.17, "close": 3104.07, "volume": 23.4335, "close_time": 1713509999999}, {"open_time": 1713510000000, "open": 3098.99, "high": 3125.42, "low": 3068.77, "close": 3083.46, "volume": 12.7862, "close_time": 1713513599999}, {"open_time": 1713513600000, "open": 3082.83, "high": 3122.48, "low": 3078.3, "close": 3111.12, "volume": 12.6987, "close_time": 1713517199999}, {"open_time": 1713517200000, "open": 3111.53, "high": 3116.43, "low": 3093.35, "close": 3102.17, "volume": 2.0928, "close_time": 1713520799999}, {"open_time": 1713520800000, "open": 3102.2, "high": 3115.0, "low": 3083.1, "close": 3098.06, "volume": 11.8286, "close_time": 1713524399999}, {"open_time": 1713524400000, "open": 3098.64, "high": 3115.0, "low": 3092.62, "close": 3105.46, "volume": 8.2049, "close_time": 1713527999999}, {"open_time": 1713528000000, "open": 3101.03, "high": 3115.0, "low": 3091.58, "close": 3095.69, "volume": 8.8119, "close_time": 1713531599999}, {"open_time": 1713531600000, "open": 3098.78, "high": 3105.04, "low": 3080.75, "close": 3096.83, "volume": 5.1882, "close_time": 1713535199999}, {"open_time": 1713535200000, "open": 3098.15, "high": 3100.56, "low": 3055.96, "close": 3076.43, "volume": 8.9518, "close_time": 1713538799999}, {"open_time": 1713538800000, "open": 3076.43, "high": 3093.13, "low": 3076.42, "close": 3081.38, "volume": 16.2934, "close_time": 1713542399999}, {"open_time": 1713542400000, "open": 3081.86, "high": 3081.86, "low": 3045.68, "close": 3059.99, "volume": 4.2695, "close_time": 1713545999999}, {"open_time": 1713546000000, "open": 3063.69, "high": 3086.51, "low": 3056.5, "close": 3083.71, "volume": 3.3452, "close_time": 1713549599999}, {"open_time": 1713549600000, "open": 3081.27, "high": 3082.21, "low": 3062.57, "close": 3075.64, "volume": 6.6079, "close_time": 1713553199999}, {"open_time": 1713553200000, "open": 3074.42, "high": 3106.66, "low": 3074.42, "close": 3103.0, "volume": 10.8262, "close_time": 1713556799999}, {"open_time": 1713556800000, "open": 3103.0, "high": 3103.0, "low": 3070.32, "close": 3076.09, "volume": 13.5558, "close_time": 1713560399999}, {"open_time": 1713560400000, "open": 3078.97, "high": 3095.03, "low": 3070.8, "close": 3094.12, "volume": 17.7255, "close_time": 1713563999999}, {"open_time": 1713564000000, "open": 3095.63, "high": 3102.17, "low": 3069.52, "close": 3070.55, "volume": 14.8406, "close_time": 1713567599999}, {"open_time": 1713567600000, "open": 3069.21, "high": 3069.21, "low": 3021.24, "close": 3059.42, "volume": 10.9214, "close_time": 1713571199999}, {"open_time": 1713571200000, "open": 3054.51, "high": 3064.71, "low": 3025.37, "close": 3033.47, "volume": 8.2795, "close_time": 1713574799999}, {"open_time": 1713574800000, "open": 3034.15, "high": 3055.96, "low": 3019.63, "close": 3055.03, "volume": 4.8551, "close_time": 1713578399999}, {"open_time": 1713578400000, "open": 3049.6, "high": 3065.54, "low": 3048.94, "close": 3053.2, "volume": 8.1351, "close_time": 1713581999999}, {"open_time": 1713582000000, "open": 3054.22, "high": 3056.41, "low": 3049.89, "close": 3054.4, "volume": 2.6533, "close_time": 1713585599999}, {"open_time": 1713585600000, "open": 3055.81, "high": 3062.67, "low": 3047.89, "close": 3061.39, "volume": 22.0213, "close_time": 1713589199999}, {"open_time": 1713589200000, "open": 3060.46, "high": 3065.97, "low": 3056.5, "close": 3062.4, "volume": 9.8791, "close_time": 1713592799999}, {"open_time": 1713592800000, "open": 3060.55, "high": 3064.97, "low": 3054.61, "close": 3064.01, "volume": 1.6302, "close_time": 1713596399999}, {"open_time": 1713596400000, "open": 3061.75, "high": 3068.75, "low": 3059.93, "close": 3059.95, "volume": 1.9399, "close_time": 1713599999999}, {"open_time": 1713600000000, "open": 3060.2, "high": 3060.2, "low": 3045.64, "close": 3046.91, "volume": 2.0411, "close_time": 1713603599999}, {"open_time": 1713603600000, "open": 3044.8, "high": 3044.82, "low": 3030.79, "close": 3040.2, "volume": 1.5572, "close_time": 1713607199999}, {"open_time": 1713607200000, "open": 3040.82, "high": 3043.47, "low": 3032.24, "close": 3038.11, "volume": 1.8272, "close_time": 1713610799999}, {"open_time": 1713610800000, "open": 3038.12, "high": 3053.05, "low": 3036.85, "close": 3047.57, "volume": 2.7312, "close_time": 1713614399999}, {"open_time": 1713614400000, "open": 3046.05, "high": 3061.76, "low": 3044.7, "close": 3060.43, "volume": 1.2595, "close_time": 1713617999999}, {"open_time": 1713618000000, "open": 3058.03, "high": 3067.41, "low": 3056.96, "close": 3059.57, "volume": 3.2349, "close_time": 1713621599999}, {"open_time": 1713621600000, "open": 3062.24, "high": 3067.82, "low": 3056.35, "close": 3066.75, "volume": 5.6405, "close_time": 1713625199999}, {"open_time": 1713625200000, "open": 3063.22, "high": 3111.85, "low": 3055.48, "close": 3106.11, "volume": 26.0145, "close_time": 1713628799999}, {"open_time": 1713628800000, "open": 3106.62, "high": 3114.65, "low": 3089.77, "close": 3101.89, "volume": 36.6854, "close_time": 1713632399999}, {"open_time": 1713632400000, "open": 3100.78, "high": 3164.22, "low": 3100.59, "close": 3152.57, "volume": 18.4262, "close_time": 1713635999999}, {"open_time": 1713636000000, "open": 3155.95, "high": 3161.71, "low": 3134.23, "close": 3137.28, "volume": 15.0801, "close_time": 1713639599999}, {"open_time": 1713639600000, "open": 3140.28, "high": 3149.64, "low": 3129.91, "close": 3149.58, "volume": 17.4451, "close_time": 1713643199999}, {"open_time": 1713643200000, "open": 3146.57, "high": 3169.44, "low": 3146.57, "close": 3152.99, "volume": 19.1218, "close_time": 1713646799999}, {"open_time": 1713646800000, "open": 3153.02, "high": 3161.49, "low": 3145.93, "close": 3147.0, "volume": 6.2301, "close_time": 1713650399999}, {"open_time": 1713650400000, "open": 3154.31, "high": 3154.68, "low": 3141.56, "close": 3141.56, "volume": 5.1933, "close_time": 1713653999999}, {"open_time": 1713654000000, "open": 3142.09, "high": 3156.55, "low": 3139.96, "close": 3152.66, "volume": 7.1328, "close_time": 1713657599999}, {"open_time": 1713657600000, "open": 3152.66, "high": 3152.8, "low": 3125.71, "close": 3135.95, "volume": 5.839, "close_time": 1713661199999}, {"open_time": 1713661200000, "open": 3136.18, "high": 3154.47, "low": 3136.14, "close": 3150.72, "volume": 4.3176, "close_time": 1713664799999}, {"open_time": 1713664800000, "open": 3149.04, "high": 3185.17, "low": 3145.16, "close": 3176.87, "volume": 5.8685, "close_time": 1713668399999}, {"open_time": 1713668400000, "open": 3176.87, "high": 3193.81, "low": 3164.52, "close": 3165.62, "volume": 4.5556, "close_time": 1713671999999}, {"open_time": 1713672000000, "open": 3165.07, "high": 3178.74, "low": 3156.01, "close": 3175.59, "volume": 3.8854, "close_time": 1713675599999}, {"open_time": 1713675600000, "open": 3173.91, "high": 3186.55, "low": 3170.0, "close": 3175.3, "volume": 6.0463, "close_time": 1713679199999}, {"open_time": 1713679200000, "open": 3172.38, "high": 3189.09, "low": 3172.38, "close": 3178.5, "volume": 5.6874, "close_time": 1713682799999}, {"open_time": 1713682800000, "open": 3178.15, "high": 3183.65, "low": 3165.94, "close": 3178.37, "volume": 1.9374, "close_time": 1713686399999}, {"open_time": 1713686400000, "open": 3176.77, "high": 3183.78, "low": 3169.86, "close": 3170.26, "volume": 2.5725, "close_time": 1713689999999}, {"open_time": 1713690000000, "open": 3170.26, "high": 3173.97, "low": 3162.58, "close": 3169.42, "volume": 1.185, "close_time": 1713693599999}, {"open_time": 1713693600000, "open": 3169.69, "high": 3171.25, "low": 3154.45, "close": 3170.8, "volume": 0.2621, "close_time": 1713697199999}, {"open_time": 1713697200000, "open": 3171.69, "high": 3180.86, "low": 3158.72, "close": 3165.49, "volume": 1.5207, "close_time": 1713700799999}, {"open_time": 1713700800000, "open": 3169.46, "high": 3173.82, "low": 3155.7, "close": 3156.32, "volume": 0.7378, "close_time": 1713704399999}, {"open_time": 1713704400000, "open": 3156.34, "high": 3167.56, "low": 3138.93, "close": 3145.18, "volume": 4.4776, "close_time": 1713707999999}, {"open_time": 1713708000000, "open": 3147.22, "high": 3153.48, "low": 3142.7, "close": 3149.46, "volume": 2.1467, "close_time": 1713711599999}, {"open_time": 1713711600000, "open": 3149.77, "high": 3164.7, "low": 3148.93, "close": 3159.44, "volume": 7.494, "close_time": 1713715199999}, {"open_time": 1713715200000, "open": 3159.64, "high": 3159.64, "low": 3116.3, "close": 3136.5, "volume": 6.9566, "close_time": 1713718799999}, {"open_time": 1713718800000, "open": 3137.14, "high": 3149.03, "low": 3131.5, "close": 3149.03, "volume": 12.0689, "close_time": 1713722399999}, {"open_time": 1713722400000, "open": 3148.79, "high": 3148.79, "low": 3139.59, "close": 3143.45, "volume": 1.302, "close_time": 1713725999999}, {"open_time": 1713726000000, "open": 3147.46, "high": 3152.97, "low": 3138.32, "close": 3138.32, "volume": 7.214, "close_time": 1713729599999}, {"open_time": 1713729600000, "open": 3137.96, "high": 3151.53, "low": 3128.88, "close": 3147.0, "volume": 3.5553, "close_time": 1713733199999}, {"open_time": 1713733200000, "open": 3149.32, "high": 3167.56, "low": 3143.37, "close": 3147.39, "volume": 2.5787, "close_time": 1713736799999}, {"open_time": 1713736800000, "open": 3142.7, "high": 3161.71, "low": 3140.56, "close": 3156.25, "volume": 4.7526, "close_time": 1713740399999}, {"open_time": 1713740400000, "open": 3156.22, "high": 3156.22, "low": 3142.7, "close": 3144.32, "volume": 0.8838, "close_time": 1713743999999}, {"open_time": 1713744000000, "open": 3147.54, "high": 3165.0, "low": 3145.11, "close": 3153.62, "volume": 2.6219, "close_time": 1713747599999}, {"open_time": 1713747600000, "open": 3148.37, "high": 3189.4, "low": 3138.93, "close": 3142.14, "volume": 7.1733, "close_time": 1713751199999}, {"open_time": 1713751200000, "open": 3141.03, "high": 3146.66, "low": 3129.63, "close": 3146.66, "volume": 4.6308, "close_time": 1713754799999}, {"open_time": 1713754800000, "open": 3147.14, "high": 3204.94, "low": 3146.71, "close": 3189.2, "volume": 13.4556, "close_time": 1713758399999}, {"open_time": 1713758400000, "open": 3186.14, "high": 3200.07, "low": 3181.75, "close": 3191.98, "volume": 15.9519, "close_time": 1713761999999}, {"open_time": 1713762000000, "open": 3193.47, "high": 3227.79, "low": 3191.86, "close": 3224.17, "volume": 8.7416, "close_time": 1713765599999}, {"open_time": 1713765600000, "open": 3227.4, "high": 3233.43, "low": 3216.81, "close": 3217.25, "volume": 9.6599, "close_time": 1713769199999}, {"open_time": 1713769200000, "open": 3220.06, "high": 3227.43, "low": 3203.0, "close": 3203.17, "volume": 6.7624, "close_time": 1713772799999}, {"open_time": 1713772800000, "open": 3204.48, "high": 3214.93, "low": 3197.34, "close": 3204.93, "volume": 3.1176, "close_time": 1713776399999}, {"open_time": 1713776400000, "open": 3202.97, "high": 3217.1, "low": 3201.49, "close": 3210.02, "volume": 0.8923, "close_time": 1713779999999}, {"open_time": 1713780000000, "open": 3212.07, "high": 3222.8, "low": 3209.63, "close": 3211.06, "volume": 4.7274, "close_time": 1713783599999}, {"open_time": 1713783600000, "open": 3209.3, "high": 3209.78, "low": 3190.33, "close": 3192.87, "volume": 2.3648, "close_time": 1713787199999}, {"open_time": 1713787200000, "open": 3194.53, "high": 3205.66, "low": 3186.55, "close": 3200.06, "volume": 11.4416, "close_time": 1713790799999}, {"open_time": 1713790800000, "open": 3200.07, "high": 3209.44, "low": 3179.58, "close": 3190.0, "volume": 25.8492, "close_time": 1713794399999}, {"open_time": 1713794400000, "open": 3196.27, "high": 3205.66, "low": 3180.79, "close": 3180.79, "volume": 5.8634, "close_time": 1713797999999}, {"open_time": 1713798000000, "open": 3184.3, "high": 3184.89, "low": 3166.09, "close": 3183.52, "volume": 4.6832, "close_time": 1713801599999}, {"open_time": 1713801600000, "open": 3181.88, "high": 3199.0, "low": 3170.72, "close": 3182.64, "volume": 5.0735, "close_time": 1713805199999}, {"open_time": 1713805200000, "open": 3184.0, "high": 3214.94, "low": 3184.0, "close": 3199.71, "volume": 7.5547, "close_time": 1713808799999}, {"open_time": 1713808800000, "open": 3195.77, "high": 3201.77, "low": 3190.81, "close": 3191.46, "volume": 10.0036, "close_time": 1713812399999}, {"open_time": 1713812400000, "open": 3193.4, "high": 3194.42, "low": 3176.49, "close": 3188.58, "volume": 4.2981, "close_time": 1713815999999}, {"open_time": 1713816000000, "open": 3187.42, "high": 3201.46, "low": 3183.71, "close": 3187.68, "volume": 2.8635, "close_time": 1713819599999}, {"open_time": 1713819600000, "open": 3189.38, "high": 3197.96, "low": 3181.27, "close": 3195.34, "volume": 28.5473, "close_time": 1713823199999}, {"open_time": 1713823200000, "open": 3198.6, "high": 3221.59, "low": 3197.77, "close": 3217.94, "volume": 4.847, "close_time": 1713826799999}, {"open_time": 1713826800000, "open": 3217.94, "high": 3221.17, "low": 3195.77, "close": 3198.9, "volume": 8.7199, "close_time": 1713830399999}, {"open_time": 1713830400000, "open": 3198.87, "high": 3215.01, "low": 3196.78, "close": 3210.78, "volume": 7.7519, "close_time": 1713833999999}, {"open_time": 1713834000000, "open": 3216.1, "high": 3219.4, "low": 3202.78, "close": 3205.6, "volume": 9.1211, "close_time": 1713837599999}, {"open_time": 1713837600000, "open": 3205.78, "high": 3215.16, "low": 3190.81, "close": 3190.81, "volume": 11.52, "close_time": 1713841199999}, {"open_time": 1713841200000, "open": 3195.65, "high": 3199.73, "low": 3181.97, "close": 3183.25, "volume": 8.053, "close_time": 1713844799999}, {"open_time": 1713844800000, "open": 3184.43, "high": 3191.83, "low": 3170.46, "close": 3173.67, "volume": 1.2699, "close_time": 1713848399999}, {"open_time": 1713848400000, "open": 3176.14, "high": 3187.01, "low": 3173.02, "close": 3181.67, "volume": 1.8174, "close_time": 1713851999999}, {"open_time": 1713852000000, "open": 3184.74, "high": 3190.42, "low": 3170.46, "close": 3171.84, "volume": 1.5492, "close_time": 1713855599999}, {"open_time": 1713855600000, "open": 3176.45, "high": 3176.45, "low": 3152.76, "close": 3160.77, "volume": 5.2159, "close_time": 1713859199999}, {"open_time": 1713859200000, "open": 3159.05, "high": 3170.96, "low": 3154.46, "close": 3168.35, "volume": 50.651, "close_time": 1713862799999}, {"open_time": 1713862800000, "open": 3171.25, "high": 3171.82, "low": 3162.51, "close": 3165.84, "volume": 1.2773, "close_time": 1713866399999}, {"open_time": 1713866400000, "open": 3168.07, "high": 3185.76, "low": 3168.07, "close": 3180.52, "volume": 0.896, "close_time": 1713869999999}, {"open_time": 1713870000000, "open": 3182.03, "high": 3182.03, "low": 3168.5, "close": 3179.25, "volume": 2.1095, "close_time": 1713873599999}, {"open_time": 1713873600000, "open": 3177.95, "high": 3189.48, "low": 3176.73, "close": 3186.9, "volume": 1.3801, "close_time": 1713877199999}, {"open_time": 1713877200000, "open": 3187.67, "high": 3207.23, "low": 3175.89, "close": 3205.42, "volume": 15.2516, "close_time": 1713880799999}, {"open_time": 1713880800000, "open": 3207.95, "high": 3262.71, "low": 3206.25, "close": 3245.56, "volume": 73.5525, "close_time": 1713884399999}, {"open_time": 1713884400000, "open": 3246.21, "high": 3246.83, "low": 3220.86, "close": 3221.18, "volume": 19.823, "close_time": 1713887999999}, {"open_time": 1713888000000, "open": 3226.52, "high": 3238.87, "low": 3219.4, "close": 3231.93, "volume": 9.8613, "close_time": 1713891599999}, {"open_time": 1713891600000, "open": 3230.7, "high": 3244.22, "low": 3226.0, "close": 3234.75, "volume": 1.9858, "close_time": 1713895199999}, {"open_time": 1713895200000, "open": 3236.75, "high": 3237.64, "low": 3221.07, "close": 3225.5, "volume": 22.2655, "close_time": 1713898799999}, {"open_time": 1713898800000, "open": 3227.59, "high": 3228.68, "low": 3213.94, "close": 3218.42, "volume": 16.591, "close_time": 1713902399999}, {"open_time": 1713902400000, "open": 3218.1, "high": 3218.95, "low": 3187.55, "close": 3205.71, "volume": 14.5493, "close_time": 1713905999999}, {"open_time": 1713906000000, "open": 3205.44, "high": 3209.95, "low": 3200.64, "close": 3204.47, "volume": 6.1286, "close_time": 1713909599999}, {"open_time": 1713909600000, "open": 3206.66, "high": 3217.71, "low": 3206.29, "close": 3213.02, "volume": 0.3357, "close_time": 1713913199999}, {"open_time": 1713913200000, "open": 3213.48, "high": 3220.48, "low": 3202.72, "close": 3220.48, "volume": 3.4976, "close_time": 1713916799999}, {"open_time": 1713916800000, "open": 3217.15, "high": 3231.8, "low": 3210.8, "close": 3228.47, "volume": 15.6499, "close_time": 1713920399999}, {"open_time": 1713920400000, "open": 3229.54, "high": 3247.0, "low": 3229.43, "close": 3241.01, "volume": 8.0004, "close_time": 1713923999999}, {"open_time": 1713924000000, "open": 3236.26, "high": 3236.26, "low": 3216.26, "close": 3233.79, "volume": 11.2116, "close_time": 1713927599999}, {"open_time": 1713927600000, "open": 3230.97, "high": 3244.22, "low": 3230.96, "close": 3235.12, "volume": 3.6782, "close_time": 1713931199999}, {"open_time": 1713931200000, "open": 3235.23, "high": 3272.77, "low": 3235.23, "close": 3269.43, "volume": 22.0892, "close_time": 1713934799999}, {"open_time": 1713934800000, "open": 3269.45, "high": 3270.98, "low": 3250.35, "close": 3256.01, "volume": 7.0118, "close_time": 1713938399999}, {"open_time": 1713938400000, "open": 3256.01, "high": 3258.46, "low": 3246.07, "close": 3255.35, "volume": 5.9201, "close_time": 1713941999999}, {"open_time": 1713942000000, "open": 3254.65, "high": 3265.27, "low": 3248.94, "close": 3248.94, "volume": 3.4205, "close_time": 1713945599999}, {"open_time": 1713945600000, "open": 3248.94, "high": 3259.38, "low": 3245.11, "close": 3253.11, "volume": 0.896, "close_time": 1713949199999}, {"open_time": 1713949200000, "open": 3250.87, "high": 3253.33, "low": 3242.94, "close": 3251.89, "volume": 8.1406, "close_time": 1713952799999}, {"open_time": 1713952800000, "open": 3251.93, "high": 3268.3, "low": 3246.11, "close": 3268.3, "volume": 6.2124, "close_time": 1713956399999}, {"open_time": 1713956400000, "open": 3262.55, "high": 3286.51, "low": 3262.55, "close": 3280.54, "volume": 42.9961, "close_time": 1713959999999}, {"open_time": 1713960000000, "open": 3280.39, "high": 3291.36, "low": 3268.06, "close": 3270.66, "volume": 14.2328, "close_time": 1713963599999}, {"open_time": 1713963600000, "open": 3268.38, "high": 3268.38, "low": 3240.0, "close": 3245.4, "volume": 20.2854, "close_time": 1713967199999}, {"open_time": 1713967200000, "open": 3249.08, "high": 3252.08, "low": 3192.0, "close": 3207.08, "volume": 90.3288, "close_time": 1713970799999}, {"open_time": 1713970800000, "open": 3215.56, "high": 3215.56, "low": 3168.96, "close": 3176.62, "volume": 32.0595, "close_time": 1713974399999}, {"open_time": 1713974400000, "open": 3173.94, "high": 3191.78, "low": 3159.13, "close": 3171.0, "volume": 17.9217, "close_time": 1713977999999}, {"open_time": 1713978000000, "open": 3176.36, "high": 3191.97, "low": 3176.36, "close": 3180.44, "volume": 4.9186, "close_time": 1713981599999}, {"open_time": 1713981600000, "open": 3178.43, "high": 3180.71, "low": 3126.94, "close": 3129.94, "volume": 10.7585, "close_time": 1713985199999}, {"open_time": 1713985200000, "open": 3124.92, "high": 3148.68, "low": 3106.24, "close": 3133.84, "volume": 9.4114, "close_time": 1713988799999}, {"open_time": 1713988800000, "open": 3135.63, "high": 3140.68, "low": 3118.23, "close": 3131.52, "volume": 16.0322, "close_time": 1713992399999}, {"open_time": 1713992400000, "open": 3131.76, "high": 3149.83, "low": 3128.0, "close": 3149.34, "volume": 6.1801, "close_time": 1713995999999}, {"open_time": 1713996000000, "open": 3149.01, "high": 3151.11, "low": 3122.29, "close": 3132.62, "volume": 6.7096, "close_time": 1713999599999}, {"open_time": 1713999600000, "open": 3131.29, "high": 3142.0, "low": 3114.15, "close": 3141.69, "volume": 6.5617, "close_time": 1714003199999}, {"open_time": 1714003200000, "open": 3136.29, "high": 3160.12, "low": 3135.47, "close": 3156.2, "volume": 6.8445, "close_time": 1714006799999}, {"open_time": 1714006800000, "open": 3155.72, "high": 3170.89, "low": 3143.83, "close": 3144.94, "volume": 7.3332, "close_time": 1714010399999}, {"open_time": 1714010400000, "open": 3144.26, "high": 3161.77, "low": 3125.28, "close": 3153.19, "volume": 5.1041, "close_time": 1714013999999}, {"open_time": 1714014000000, "open": 3154.94, "high": 3158.08, "low": 3142.7, "close": 3152.62, "volume": 11.1621, "close_time": 1714017599999}, {"open_time": 1714017600000, "open": 3148.46, "high": 3156.69, "low": 3129.63, "close": 3156.02, "volume": 9.3634, "close_time": 1714021199999}, {"open_time": 1714021200000, "open": 3156.92, "high": 3162.84, "low": 3142.73, "close": 3159.82, "volume": 1.7478, "close_time": 1714024799999}, {"open_time": 1714024800000, "open": 3159.81, "high": 3165.81, "low": 3155.07, "close": 3156.55, "volume": 1.3844, "close_time": 1714028399999}, {"open_time": 1714028400000, "open": 3157.36, "high": 3157.36, "low": 3130.78, "close": 3138.19, "volume": 4.2109, "close_time": 1714031999999}, {"open_time": 1714032000000, "open": 3137.48, "high": 3147.58, "low": 3126.21, "close": 3134.85, "volume": 1.2925, "close_time": 1714035599999}, {"open_time": 1714035600000, "open": 3136.26, "high": 3152.19, "low": 3131.5, "close": 3136.47, "volume": 0.6858, "close_time": 1714039199999}, {"open_time": 1714039200000, "open": 3136.46, "high": 3136.46, "low": 3075.0, "close": 3085.57, "volume": 28.9926, "close_time": 1714042799999}, {"open_time": 1714042800000, "open": 3082.18, "high": 3120.21, "low": 3082.18, "close": 3112.54, "volume": 3.298, "close_time": 1714046399999}, {"open_time": 1714046400000, "open": 3110.32, "high": 3153.48, "low": 3095.69, "close": 3108.74, "volume": 7.1345, "close_time": 1714049999999}, {"open_time": 1714050000000, "open": 3107.43, "high": 3126.15, "low": 3085.0, "close": 3124.49, "volume": 20.3755, "close_time": 1714053599999}, {"open_time": 1714053600000, "open": 3121.85, "high": 3143.62, "low": 3105.13, "close": 3110.49, "volume": 6.9098, "close_time": 1714057199999}, {"open_time": 1714057200000, "open": 3114.76, "high": 3166.33, "low": 3114.41, "close": 3158.03, "volume": 21.3567, "close_time": 1714060799999}, {"open_time": 1714060800000, "open": 3160.29, "high": 3165.23, "low": 3149.6, "close": 3158.33, "volume": 6.9154, "close_time": 1714064399999}, {"open_time": 1714064400000, "open": 3157.32, "high": 3169.27, "low": 3146.88, "close": 3158.11, "volume": 79.7656, "close_time": 1714067999999}, {"open_time": 1714068000000, "open": 3152.19, "high": 3171.25, "low": 3149.68, "close": 3169.68, "volume": 3.4933, "close_time": 1714071599999}, {"open_time": 1714071600000, "open": 3170.79, "high": 3173.43, "low": 3153.59, "close": 3163.92, "volume": 12.4132, "close_time": 1714075199999}, {"open_time": 1714075200000, "open": 3162.51, "high": 3178.37, "low": 3157.17, "close": 3173.52, "volume": 4.9956, "close_time": 1714078799999}, {"open_time": 1714078800000, "open": 3172.67, "high": 3190.0, "low": 3169.22, "close": 3170.1, "volume": 18.9026, "close_time": 1714082399999}, {"open_time": 1714082400000, "open": 3170.14, "high": 3170.14, "low": 3158.1, "close": 3159.44, "volume": 1.3728, "close_time": 1714085999999}, {"open_time": 1714086000000, "open": 3161.81, "high": 3165.26, "low": 3153.3, "close": 3158.22, "volume": 3.0233, "close_time": 1714089599999}, {"open_time": 1714089600000, "open": 3156.17, "high": 3157.54, "low": 3136.55, "close": 3147.0, "volume": 11.0084, "close_time": 1714093199999}, {"open_time": 1714093200000, "open": 3147.23, "high": 3160.12, "low": 3126.57, "close": 3150.46, "volume": 8.4185, "close_time": 1714096799999}, {"open_time": 1714096800000, "open": 3149.71, "high": 3162.49, "low": 3148.63, "close": 3153.83, "volume": 5.6797, "close_time": 1714100399999}, {"open_time": 1714100400000, "open": 3156.06, "high": 3156.06, "low": 3140.95, "close": 3140.95, "volume": 1.5684, "close_time": 1714103999999}, {"open_time": 1714104000000, "open": 3139.92, "high": 3142.22, "low": 3129.93, "close": 3136.0, "volume": 0.4613, "close_time": 1714107599999}, {"open_time": 1714107600000, "open": 3132.26, "high": 3152.19, "low": 3129.91, "close": 3152.19, "volume": 3.7629, "close_time": 1714111199999}, {"open_time": 1714111200000, "open": 3150.9, "high": 3152.86, "low": 3136.86, "close": 3142.34, "volume": 7.458, "close_time": 1714114799999}, {"open_time": 1714114800000, "open": 3136.02, "high": 3143.93, "low": 3131.48, "close": 3137.48, "volume": 0.17, "close_time": 1714118399999}, {"open_time": 1714118400000, "open": 3133.88, "high": 3143.6, "low": 3133.88, "close": 3139.92, "volume": 1.4516, "close_time": 1714121999999}, {"open_time": 1714122000000, "open": 3140.82, "high": 3156.92, "low": 3140.49, "close": 3150.64, "volume": 1.1687, "close_time": 1714125599999}, {"open_time": 1714125600000, "open": 3151.19, "high": 3155.81, "low": 3121.71, "close": 3121.87, "volume": 12.3458, "close_time": 1714129199999}, {"open_time": 1714129200000, "open": 3126.72, "high": 3133.74, "low": 3125.8, "close": 3130.55, "volume": 4.5501, "close_time": 1714132799999}, {"open_time": 1714132800000, "open": 3127.45, "high": 3148.68, "low": 3120.21, "close": 3123.25, "volume": 2.3372, "close_time": 1714136399999}, {"open_time": 1714136400000, "open": 3128.67, "high": 3148.68, "low": 3111.55, "close": 3147.42, "volume": 10.1697, "close_time": 1714139999999}, {"open_time": 1714140000000, "open": 3145.9, "high": 3166.33, "low": 3122.34, "close": 3122.34, "volume": 9.015, "close_time": 1714143599999}, {"open_time": 1714143600000, "open": 3127.25, "high": 3131.87, "low": 3103.28, "close": 3119.41, "volume": 3.1839, "close_time": 1714147199999}, {"open_time": 1714147200000, "open": 3118.57, "high": 3128.64, "low": 3109.22, "close": 3121.01, "volume": 3.6593, "close_time": 1714150799999}, {"open_time": 1714150800000, "open": 3121.01, "high": 3146.17, "low": 3119.24, "close": 3142.01, "volume": 6.9009, "close_time": 1714154399999}, {"open_time": 1714154400000, "open": 3143.3, "high": 3153.59, "low": 3143.3, "close": 3151.4, "volume": 4.4685, "close_time": 1714157999999}, {"open_time": 1714158000000, "open": 3151.4, "high": 3151.4, "low": 3135.17, "close": 3135.17, "volume": 2.6697, "close_time": 1714161599999}, {"open_time": 1714161600000, "open": 3134.29, "high": 3147.98, "low": 3133.86, "close": 3141.68, "volume": 3.8261, "close_time": 1714165199999}, {"open_time": 1714165200000, "open": 3145.52, "high": 3152.86, "low": 3141.13, "close": 3151.42, "volume": 4.7102, "close_time": 1714168799999}, {"open_time": 1714168800000, "open": 3149.74, "high": 3151.74, "low": 3122.29, "close": 3130.08, "volume": 2.3183, "close_time": 1714172399999}, {"open_time": 1714172400000, "open": 3130.72, "high": 3137.0, "low": 3127.9, "close": 3131.31, "volume": 2.0988, "close_time": 1714175999999}, {"open_time": 1714176000000, "open": 3130.86, "high": 3139.7, "low": 3087.16, "close": 3106.93, "volume": 4.6963, "close_time": 1714179599999}, {"open_time": 1714179600000, "open": 3107.75, "high": 3114.41, "low": 3069.18, "close": 3090.74, "volume": 28.3717, "close_time": 1714183199999}, {"open_time": 1714183200000, "open": 3092.03, "high": 3130.74, "low": 3091.49, "close": 3121.86, "volume": 9.2543, "close_time": 1714186799999}, {"open_time": 1714186800000, "open": 3120.94, "high": 3124.97, "low": 3115.98, "close": 3122.86, "volume": 4.0552, "close_time": 1714190399999}, {"open_time": 1714190400000, "open": 3122.2, "high": 3127.85, "low": 3118.31, "close": 3123.25, "volume": 2.9938, "close_time": 1714193999999}, {"open_time": 1714194000000, "open": 3124.24, "high": 3126.85, "low": 3110.05, "close": 3115.11, "volume": 3.4283, "close_time": 1714197599999}, {"open_time": 1714197600000, "open": 3117.95, "high": 3129.91, "low": 3116.29, "close": 3124.0, "volume": 0.6993, "close_time": 1714201199999}, {"open_time": 1714201200000, "open": 3121.8, "high": 3131.5, "low": 3121.78, "close": 3122.2, "volume": 1.1925, "close_time": 1714204799999}, {"open_time": 1714204800000, "open": 3120.31, "high": 3122.74, "low": 3113.52, "close": 3116.04, "volume": 0.5204, "close_time": 1714208399999}, {"open_time": 1714208400000, "open": 3115.99, "high": 3120.14, "low": 3109.8, "close": 3119.21, "volume": 1.8064, "close_time": 1714211999999}, {"open_time": 1714212000000, "open": 3117.82, "high": 3121.73, "low": 3108.93, "close": 3112.89, "volume": 0.5178, "close_time": 1714215599999}, {"open_time": 1714215600000, "open": 3114.21, "high": 3126.25, "low": 3109.02, "close": 3123.78, "volume": 1.4979, "close_time": 1714219199999}, {"open_time": 1714219200000, "open": 3122.17, "high": 3140.0, "low": 3122.17, "close": 3137.16, "volume": 4.8523, "close_time": 1714222799999}, {"open_time": 1714222800000, "open": 3139.25, "high": 3152.19, "low": 3134.87, "close": 3151.37, "volume": 6.483, "close_time": 1714226399999}, {"open_time": 1714226400000, "open": 3147.86, "high": 3163.43, "low": 3146.45, "close": 3149.72, "volume": 5.6359, "close_time": 1714229999999}, {"open_time": 1714230000000, "open": 3147.45, "high": 3156.34, "low": 3140.69, "close": 3144.6, "volume": 5.9207, "close_time": 1714233599999}, {"open_time": 1714233600000, "open": 3141.77, "high": 3160.48, "low": 3141.77, "close": 3157.72, "volume": 6.9636, "close_time": 1714237199999}, {"open_time": 1714237200000, "open": 3153.31, "high": 3258.28, "low": 3153.31, "close": 3252.29, "volume": 42.8977, "close_time": 1714240799999}, {"open_time": 1714240800000, "open": 3252.36, "high": 3277.0, "low": 3229.2, "close": 3254.57, "volume": 28.5385, "close_time": 1714244399999}, {"open_time": 1714244400000, "open": 3254.58, "high": 3254.58, "low": 3231.03, "close": 3235.01, "volume": 6.2745, "close_time": 1714247999999}, {"open_time": 1714248000000, "open": 3236.13, "high": 3244.23, "low": 3223.67, "close": 3234.44, "volume": 4.9776, "close_time": 1714251599999}, {"open_time": 1714251600000, "open": 3238.0, "high": 3250.0, "low": 3230.67, "close": 3243.65, "volume": 7.3469, "close_time": 1714255199999}, {"open_time": 1714255200000, "open": 3243.24, "high": 3251.93, "low": 3243.05, "close": 3246.48, "volume": 6.3126, "close_time": 1714258799999}, {"open_time": 1714258800000, "open": 3249.99, "high": 3263.16, "low": 3247.04, "close": 3250.0, "volume": 45.4711, "close_time": 1714262399999}, {"open_time": 1714262400000, "open": 3250.0, "high": 3257.74, "low": 3248.66, "close": 3255.77, "volume": 11.3883, "close_time": 1714265999999}, {"open_time": 1714266000000, "open": 3254.52, "high": 3273.24, "low": 3253.15, "close": 3267.43, "volume": 18.9428, "close_time": 1714269599999}, {"open_time": 1714269600000, "open": 3264.78, "high": 3310.93, "low": 3264.78, "close": 3310.93, "volume": 37.7437, "close_time": 1714273199999}, {"open_time": 1714273200000, "open": 3310.93, "high": 3327.23, "low": 3298.88, "close": 3307.26, "volume": 29.1168, "close_time": 1714276799999}, {"open_time": 1714276800000, "open": 3308.42, "high": 3310.0, "low": 3296.72, "close": 3298.12, "volume": 67.5182, "close_time": 1714280399999}, {"open_time": 1714280400000, "open": 3298.0, "high": 3317.72, "low": 3297.89, "close": 3311.81, "volume": 15.2237, "close_time": 1714283999999}, {"open_time": 1714284000000, "open": 3309.55, "high": 3319.04, "low": 3303.83, "close": 3317.95, "volume": 2.4732, "close_time": 1714287599999}, {"open_time": 1714287600000, "open": 3317.95, "high": 3327.91, "low": 3313.12, "close": 3315.0, "volume": 1.916, "close_time": 1714291199999}, {"open_time": 1714291200000, "open": 3316.99, "high": 3321.61, "low": 3306.24, "close": 3309.01, "volume": 2.6157, "close_time": 1714294799999}, {"open_time": 1714294800000, "open": 3310.21, "high": 3314.0, "low": 3300.25, "close": 3303.75, "volume": 0.4946, "close_time": 1714298399999}, {"open_time": 1714298400000, "open": 3308.11, "high": 3308.11, "low": 3286.59, "close": 3299.95, "volume": 2.6509, "close_time": 1714301999999}, {"open_time": 1714302000000, "open": 3299.3, "high": 3299.3, "low": 3274.47, "close": 3280.27, "volume": 4.6957, "close_time": 1714305599999}, {"open_time": 1714305600000, "open": 3282.07, "high": 3297.48, "low": 3282.07, "close": 3289.96, "volume": 13.4987, "close_time": 1714309199999}, {"open_time": 1714309200000, "open": 3285.93, "high": 3317.9, "low": 3282.54, "close": 3313.62, "volume": 3.4609, "close_time": 1714312799999}, {"open_time": 1714312800000, "open": 3307.92, "high": 3317.9, "low": 3302.84, "close": 3313.17, "volume": 9.2364, "close_time": 1714316399999}, {"open_time": 1714316400000, "open": 3313.19, "high": 3323.61, "low": 3312.32, "close": 3316.31, "volume": 12.0512, "close_time": 1714319999999}, {"open_time": 1714320000000, "open": 3316.31, "high": 3328.38, "low": 3308.95, "close": 3319.18, "volume": 22.6578, "close_time": 1714323599999}, {"open_time": 1714323600000, "open": 3316.85, "high": 3329.32, "low": 3313.15, "close": 3327.86, "volume": 4.1741, "close_time": 1714327199999}, {"open_time": 1714327200000, "open": 3324.51, "high": 3350.0, "low": 3318.19, "close": 3338.39, "volume": 13.0769, "close_time": 1714330799999}, {"open_time": 1714330800000, "open": 3339.4, "high": 3339.4, "low": 3316.1, "close": 3320.73, "volume": 2.6483, "close_time": 1714334399999}, {"open_time": 1714334400000, "open": 3317.54, "high": 3318.57, "low": 3309.79, "close": 3309.79, "volume": 5.256, "close_time": 1714337999999}, {"open_time": 1714338000000, "open": 3311.48, "high": 3313.62, "low": 3296.99, "close": 3305.2, "volume": 3.7694, "close_time": 1714341599999}, {"open_time": 1714341600000, "open": 3302.43, "high": 3308.01, "low": 3283.63, "close": 3289.37, "volume": 4.9265, "close_time": 1714345199999}, {"open_time": 1714345200000, "open": 3289.07, "high": 3289.07, "low": 3231.17, "close": 3261.69, "volume": 42.2843, "close_time": 1714348799999}, {"open_time": 1714348800000, "open": 3261.11, "high": 3283.03, "low": 3258.71, "close": 3280.36, "volume": 6.5592, "close_time": 1714352399999}, {"open_time": 1714352400000, "open": 3280.36, "high": 3283.24, "low": 3263.69, "close": 3276.22, "volume": 13.8713, "close_time": 1714355999999}, {"open_time": 1714356000000, "open": 3276.13, "high": 3276.13, "low": 3218.22, "close": 3223.53, "volume": 8.1191, "close_time": 1714359599999}, {"open_time": 1714359600000, "open": 3222.24, "high": 3224.9, "low": 3171.73, "close": 3172.54, "volume": 23.0088, "close_time": 1714363199999}, {"open_time": 1714363200000, "open": 3179.56, "high": 3203.81, "low": 3172.54, "close": 3199.9, "volume": 11.8616, "close_time": 1714366799999}, {"open_time": 1714366800000, "open": 3198.27, "high": 3204.2, "low": 3178.16, "close": 3202.36, "volume": 3.8373, "close_time": 1714370399999}, {"open_time": 1714370400000, "open": 3204.8, "high": 3205.66, "low": 3156.97, "close": 3178.77, "volume": 13.6455, "close_time": 1714373999999}, {"open_time": 1714374000000, "open": 3177.79, "high": 3188.85, "low": 3176.81, "close": 3184.24, "volume": 0.4848, "close_time": 1714377599999}, {"open_time": 1714377600000, "open": 3182.2, "high": 3182.2, "low": 3167.17, "close": 3172.38, "volume": 47.5683, "close_time": 1714381199999}, {"open_time": 1714381200000, "open": 3173.31, "high": 3186.55, "low": 3161.71, "close": 3178.4, "volume": 1.1892, "close_time": 1714384799999}, {"open_time": 1714384800000, "open": 3178.74, "high": 3194.86, "low": 3173.02, "close": 3177.05, "volume": 1.6342, "close_time": 1714388399999}, {"open_time": 1714388400000, "open": 3175.25, "high": 3177.44, "low": 3150.26, "close": 3160.13, "volume": 7.6565, "close_time": 1714391999999}, {"open_time": 1714392000000, "open": 3156.89, "high": 3174.51, "low": 3136.78, "close": 3173.76, "volume": 8.8738, "close_time": 1714395599999}, {"open_time": 1714395600000, "open": 3166.61, "high": 3175.37, "low": 3117.08, "close": 3132.23, "volume": 23.0115, "close_time": 1714399199999}, {"open_time": 1714399200000, "open": 3135.01, "high": 3180.82, "low": 3127.76, "close": 3173.48, "volume": 4.74, "close_time": 1714402799999}, {"open_time": 1714402800000, "open": 3174.37, "high": 3183.35, "low": 3167.28, "close": 3181.69, "volume": 15.8656, "close_time": 1714406399999}, {"open_time": 1714406400000, "open": 3185.13, "high": 3186.89, "low": 3153.92, "close": 3153.92, "volume": 17.2226, "close_time": 1714409999999}, {"open_time": 1714410000000, "open": 3165.47, "high": 3179.27, "low": 3161.29, "close": 3175.68, "volume": 4.8522, "close_time": 1714413599999}, {"open_time": 1714413600000, "open": 3172.44, "high": 3177.98, "low": 3162.06, "close": 3171.17, "volume": 5.7518, "close_time": 1714417199999}, {"open_time": 1714417200000, "open": 3173.87, "high": 3183.19, "low": 3164.08, "close": 3183.19, "volume": 2.6638, "close_time": 1714420799999}, {"open_time": 1714420800000, "open": 3183.24, "high": 3192.62, "low": 3173.46, "close": 3176.68, "volume": 1.8783, "close_time": 1714424399999}, {"open_time": 1714424400000, "open": 3175.86, "high": 3178.55, "low": 3165.99, "close": 3173.5, "volume": 7.3947, "close_time": 1714427999999}, {"open_time": 1714428000000, "open": 3175.79, "high": 3217.34, "low": 3175.79, "close": 3215.61, "volume": 3.7504, "close_time": 1714431599999}, {"open_time": 1714431600000, "open": 3217.52, "high": 3233.43, "low": 3213.9, "close": 3215.77, "volume": 7.1607, "close_time": 1714435199999}, {"open_time": 1714435200000, "open": 3218.7, "high": 3249.32, "low": 3202.91, "close": 3240.33, "volume": 4.6823, "close_time": 1714438799999}, {"open_time": 1714438800000, "open": 3242.12, "high": 3242.76, "low": 3173.08, "close": 3174.76, "volume": 11.3633, "close_time": 1714442399999}, {"open_time": 1714442400000, "open": 3174.5, "high": 3196.0, "low": 3150.65, "close": 3194.0, "volume": 3.2736, "close_time": 1714445999999}, {"open_time": 1714446000000, "open": 3191.74, "high": 3192.51, "low": 3175.85, "close": 3181.72, "volume": 4.1471, "close_time": 1714449599999}, {"open_time": 1714449600000, "open": 3181.68, "high": 3182.46, "low": 3168.93, "close": 3170.46, "volume": 1.227, "close_time": 1714453199999}, {"open_time": 1714453200000, "open": 3172.02, "high": 3175.39, "low": 3154.05, "close": 3167.78, "volume": 1.535, "close_time": 1714456799999}, {"open_time": 1714456800000, "open": 3164.68, "high": 3174.94, "low": 3164.68, "close": 3170.4, "volume": 0.1039, "close_time": 1714460399999}, {"open_time": 1714460400000, "open": 3172.0, "high": 3172.84, "low": 3154.05, "close": 3155.18, "volume": 1.5493, "close_time": 1714463999999}, {"open_time": 1714464000000, "open": 3157.28, "high": 3157.28, "low": 3058.68, "close": 3069.71, "volume": 37.9165, "close_time": 1714467599999}, {"open_time": 1714467600000, "open": 3070.85, "high": 3075.4, "low": 3035.05, "close": 3048.71, "volume": 28.3576, "close_time": 1714471199999}, {"open_time": 1714471200000, "open": 3049.15, "high": 3052.79, "low": 3035.0, "close": 3042.53, "volume": 5.97, "close_time": 1714474799999}, {"open_time": 1714474800000, "open": 3044.28, "high": 3044.28, "low": 3005.53, "close": 3007.86, "volume": 44.6873, "close_time": 1714478399999}, {"open_time": 1714478400000, "open": 3007.22, "high": 3018.86, "low": 2970.59, "close": 3007.65, "volume": 42.7863, "close_time": 1714481999999}, {"open_time": 1714482000000, "open": 3008.53, "high": 3025.48, "low": 2991.33, "close": 2996.36, "volume": 14.2662, "close_time": 1714485599999}, {"open_time": 1714485600000, "open": 2995.47, "high": 3035.68, "low": 2986.15, "close": 3021.93, "volume": 17.1771, "close_time": 1714489199999}, {"open_time": 1714489200000, "open": 3025.68, "high": 3028.72, "low": 2987.61, "close": 2999.15, "volume": 13.6929, "close_time": 1714492799999}, {"open_time": 1714492800000, "open": 2988.85, "high": 2995.64, "low": 2953.08, "close": 2987.63, "volume": 154.344, "close_time": 1714496399999}, {"open_time": 1714496400000, "open": 2983.7, "high": 2997.46, "low": 2976.3, "close": 2987.05, "volume": 11.3253, "close_time": 1714499999999}, {"open_time": 1714500000000, "open": 2983.83, "high": 2985.78, "low": 2956.66, "close": 2972.94, "volume": 12.4457, "close_time": 1714503599999}, {"open_time": 1714503600000, "open": 2975.76, "high": 2985.37, "low": 2918.48, "close": 2928.84, "volume": 65.7208, "close_time": 1714507199999}, {"open_time": 1714507200000, "open": 2938.79, "high": 2978.76, "low": 2936.73, "close": 2968.25, "volume": 23.6263, "close_time": 1714510799999}, {"open_time": 1714510800000, "open": 2970.96, "high": 2992.54, "low": 2970.96, "close": 2990.89, "volume": 64.5299, "close_time": 1714514399999}, {"open_time": 1714514400000, "open": 2985.35, "high": 3028.99, "low": 2985.35, "close": 3006.87, "volume": 10.0241, "close_time": 1714517999999}, {"open_time": 1714518000000, "open": 3006.0, "high": 3028.26, "low": 3001.52, "close": 3013.94, "volume": 3.8063, "close_time": 1714521599999}, {"open_time": 1714521600000, "open": 3015.0, "high": 3022.26, "low": 2988.53, "close": 2998.83, "volume": 22.9464, "close_time": 1714525199999}, {"open_time": 1714525200000, "open": 3002.11, "high": 3013.99, "low": 2980.0, "close": 3003.72, "volume": 8.9501, "close_time": 1714528799999}, {"open_time": 1714528800000, "open": 3005.72, "high": 3005.72, "low": 2971.74, "close": 2988.23, "volume": 39.485, "close_time": 1714532399999}, {"open_time": 1714532400000, "open": 2989.59, "high": 3007.36, "low": 2987.25, "close": 3005.35, "volume": 0.4563, "close_time": 1714535999999}, {"open_time": 1714536000000, "open": 3005.67, "high": 3012.83, "low": 3004.51, "close": 3008.37, "volume": 1.4888, "close_time": 1714539599999}, {"open_time": 1714539600000, "open": 3008.37, "high": 3009.4, "low": 2987.61, "close": 2996.17, "volume": 16.1326, "close_time": 1714543199999}, {"open_time": 1714543200000, "open": 2994.0, "high": 2998.95, "low": 2952.41, "close": 2957.79, "volume": 12.2232, "close_time": 1714546799999}, {"open_time": 1714546800000, "open": 2954.69, "high": 2955.32, "low": 2860.59, "close": 2869.37, "volume": 49.5807, "close_time": 1714550399999}, {"open_time": 1714550400000, "open": 2868.65, "high": 2870.26, "low": 2817.59, "close": 2861.77, "volume": 32.9557, "close_time": 1714553999999}, {"open_time": 1714554000000, "open": 2864.67, "high": 2890.97, "low": 2863.48, "close": 2877.92, "volume": 5.4242, "close_time": 1714557599999}, {"open_time": 1714557600000, "open": 2875.06, "high": 2894.7, "low": 2862.4, "close": 2892.35, "volume": 8.0917, "close_time": 1714561199999}, {"open_time": 1714561200000, "open": 2890.27, "high": 2903.96, "low": 2879.79, "close": 2903.96, "volume": 4.8664, "close_time": 1714564799999}, {"open_time": 1714564800000, "open": 2903.11, "high": 2930.77, "low": 2899.18, "close": 2918.41, "volume": 6.7191, "close_time": 1714568399999}, {"open_time": 1714568400000, "open": 2918.63, "high": 2920.87, "low": 2882.28, "close": 2888.96, "volume": 3.2882, "close_time": 1714571999999}, {"open_time": 1714572000000, "open": 2895.28, "high": 2911.1, "low": 2885.84, "close": 2905.43, "volume": 7.4269, "close_time": 1714575599999}, {"open_time": 1714575600000, "open": 2905.11, "high": 2905.43, "low": 2867.43, "close": 2886.74, "volume": 22.5345, "close_time": 1714579199999}, {"open_time": 1714579200000, "open": 2882.85, "high": 2912.31, "low": 2881.28, "close": 2890.89, "volume": 18.0583, "close_time": 1714582799999}, {"open_time": 1714582800000, "open": 2891.5, "high": 2931.11, "low": 2870.41, "close": 2920.94, "volume": 17.3173, "close_time": 1714586399999}, {"open_time": 1714586400000, "open": 2924.66, "high": 3013.99, "low": 2924.66, "close": 2992.2, "volume": 33.9962, "close_time": 1714589999999}, {"open_time": 1714590000000, "open": 2993.15, "high": 3001.88, "low": 2911.77, "close": 2924.55, "volume": 14.3136, "close_time": 1714593599999}, {"open_time": 1714593600000, "open": 2924.55, "high": 2945.54, "low": 2915.76, "close": 2945.5, "volume": 5.3604, "close_time": 1714597199999}, {"open_time": 1714597200000, "open": 2940.04, "high": 2975.96, "low": 2937.86, "close": 2968.06, "volume": 9.4348, "close_time": 1714600799999}, {"open_time": 1714600800000, "open": 2965.96, "high": 2978.76, "low": 2965.96, "close": 2967.15, "volume": 6.799, "close_time": 1714604399999}, {"open_time": 1714604400000, "open": 2968.77, "high": 2983.2, "low": 2966.17, "close": 2975.99, "volume": 8.0955, "close_time": 1714607999999}, {"open_time": 1714608000000, "open": 2975.11, "high": 2980.14, "low": 2945.9, "close": 2946.7, "volume": 6.8381, "close_time": 1714611599999}, {"open_time": 1714611600000, "open": 2953.55, "high": 2958.08, "low": 2894.28, "close": 2909.41, "volume": 10.0048, "close_time": 1714615199999}, {"open_time": 1714615200000, "open": 2905.75, "high": 2925.69, "low": 2901.07, "close": 2919.08, "volume": 7.1893, "close_time": 1714618799999}, {"open_time": 1714618800000, "open": 2919.41, "high": 2934.49, "low": 2919.41, "close": 2933.01, "volume": 9.0499, "close_time": 1714622399999}, {"open_time": 1714622400000, "open": 2928.09, "high": 2936.78, "low": 2916.45, "close": 2922.32, "volume": 2.6793, "close_time": 1714625999999}, {"open_time": 1714626000000, "open": 2920.72, "high": 2920.72, "low": 2899.1, "close": 2911.85, "volume": 1.5722, "close_time": 1714629599999}, {"open_time": 1714629600000, "open": 2917.43, "high": 2924.75, "low": 2909.42, "close": 2913.94, "volume": 0.8829, "close_time": 1714633199999}, {"open_time": 1714633200000, "open": 2914.75, "high": 2935.37, "low": 2914.75, "close": 2920.21, "volume": 2.5837, "close_time": 1714636799999}, {"open_time": 1714636800000, "open": 2918.59, "high": 2944.77, "low": 2917.59, "close": 2938.82, "volume": 1.7904, "close_time": 1714640399999}, {"open_time": 1714640400000, "open": 2940.83, "high": 2946.88, "low": 2935.53, "close": 2946.88, "volume": 1.4856, "close_time": 1714643999999}, {"open_time": 1714644000000, "open": 2945.28, "high": 2966.14, "low": 2941.04, "close": 2964.23, "volume": 7.2966, "close_time": 1714647599999}, {"open_time": 1714647600000, "open": 2964.23, "high": 3001.63, "low": 2964.23, "close": 2992.54, "volume": 9.993, "close_time": 1714651199999}, {"open_time": 1714651200000, "open": 2993.71, "high": 3011.68, "low": 2981.71, "close": 2983.37, "volume": 2.7954, "close_time": 1714654799999}, {"open_time": 1714654800000, "open": 2983.76, "high": 2986.78, "low": 2958.83, "close": 2967.18, "volume": 3.0974, "close_time": 1714658399999}, {"open_time": 1714658400000, "open": 2964.06, "high": 2996.51, "low": 2953.82, "close": 2993.51, "volume": 6.0575, "close_time": 1714661999999}, {"open_time": 1714662000000, "open": 2991.6, "high": 3001.27, "low": 2987.74, "close": 2991.62, "volume": 5.5268, "close_time": 1714665599999}, {"open_time": 1714665600000, "open": 2992.17, "high": 2994.87, "low": 2976.73, "close": 2983.56, "volume": 29.039, "close_time": 1714669199999}, {"open_time": 1714669200000, "open": 2983.55, "high": 2997.72, "low": 2976.66, "close": 2994.02, "volume": 0.7158, "close_time": 1714672799999}, {"open_time": 1714672800000, "open": 2994.61, "high": 3005.53, "low": 2974.4, "close": 2995.0, "volume": 6.9646, "close_time": 1714676399999}, {"open_time": 1714676400000, "open": 2993.98, "high": 2998.98, "low": 2982.53, "close": 2998.98, "volume": 4.7815, "close_time": 1714679999999}, {"open_time": 1714680000000, "open": 2997.77, "high": 3001.59, "low": 2970.99, "close": 2985.27, "volume": 15.069, "close_time": 1714683599999}, {"open_time": 1714683600000, "open": 2983.76, "high": 3015.04, "low": 2983.76, "close": 2991.33, "volume": 7.5528, "close_time": 1714687199999}, {"open_time": 1714687200000, "open": 2997.17, "high": 3013.99, "low": 2990.65, "close": 2997.83, "volume": 1.9199, "close_time": 1714690799999}, {"open_time": 1714690800000, "open": 2996.35, "high": 2999.61, "low": 2984.82, "close": 2985.97, "volume": 1.7524, "close_time": 1714694399999}, {"open_time": 1714694400000, "open": 2985.99, "high": 2994.71, "low": 2978.23, "close": 2986.13, "volume": 14.3455, "close_time": 1714697999999}, {"open_time": 1714698000000, "open": 2985.86, "high": 3013.99, "low": 2981.72, "close": 3007.45, "volume": 5.8033, "close_time": 1714701599999}, {"open_time": 1714701600000, "open": 3005.48, "high": 3035.39, "low": 3005.48, "close": 3012.72, "volume": 14.0176, "close_time": 1714705199999}, {"open_time": 1714705200000, "open": 3011.12, "high": 3023.0, "low": 3007.0, "close": 3010.4, "volume": 3.5017, "close_time": 1714708799999}, {"open_time": 1714708800000, "open": 3010.38, "high": 3018.06, "low": 2998.93, "close": 3001.96, "volume": 5.6273, "close_time": 1714712399999}, {"open_time": 1714712400000, "open": 3002.04, "high": 3004.71, "low": 2996.37, "close": 3002.34, "volume": 1.4612, "close_time": 1714715999999}, {"open_time": 1714716000000, "open": 2998.2, "high": 2998.2, "low": 2982.53, "close": 2982.99, "volume": 3.5226, "close_time": 1714719599999}, {"open_time": 1714719600000, "open": 2982.75, "high": 2988.91, "low": 2960.77, "close": 2966.99, "volume": 6.8717, "close_time": 1714723199999}, {"open_time": 1714723200000, "open": 2971.73, "high": 2983.5, "low": 2967.96, "close": 2975.56, "volume": 0.711, "close_time": 1714726799999}, {"open_time": 1714726800000, "open": 2973.08, "high": 2990.65, "low": 2972.82, "close": 2986.78, "volume": 4.0907, "close_time": 1714730399999}, {"open_time": 1714730400000, "open": 2984.97, "high": 2984.97, "low": 2960.43, "close": 2973.12, "volume": 0.7825, "close_time": 1714733999999}, {"open_time": 1714734000000, "open": 2969.42, "high": 2984.24, "low": 2962.94, "close": 2982.81, "volume": 1.873, "close_time": 1714737599999}, {"open_time": 1714737600000, "open": 2978.37, "high": 3041.9, "low": 2973.35, "close": 3034.71, "volume": 25.897, "close_time": 1714741199999}, {"open_time": 1714741200000, "open": 3037.35, "high": 3064.15, "low": 3032.57, "close": 3058.78, "volume": 15.4183, "close_time": 1714744799999}, {"open_time": 1714744800000, "open": 3064.71, "high": 3073.97, "low": 3044.77, "close": 3058.04, "volume": 8.6804, "close_time": 1714748399999}, {"open_time": 1714748400000, "open": 3055.22, "high": 3086.2, "low": 3050.73, "close": 3078.98, "volume": 7.0594, "close_time": 1714751999999}, {"open_time": 1714752000000, "open": 3079.47, "high": 3086.73, "low": 3063.88, "close": 3069.87, "volume": 3.6423, "close_time": 1714755599999}, {"open_time": 1714755600000, "open": 3067.22, "high": 3084.61, "low": 3065.01, "close": 3083.1, "volume": 13.7956, "close_time": 1714759199999}, {"open_time": 1714759200000, "open": 3079.54, "high": 3086.55, "low": 3068.68, "close": 3070.37, "volume": 6.2788, "close_time": 1714762799999}, {"open_time": 1714762800000, "open": 3068.98, "high": 3075.28, "low": 3064.43, "close": 3072.03, "volume": 3.7276, "close_time": 1714766399999}, {"open_time": 1714766400000, "open": 3072.64, "high": 3126.36, "low": 3072.44, "close": 3114.35, "volume": 18.4621, "close_time": 1714769999999}, {"open_time": 1714770000000, "open": 3114.48, "high": 3117.84, "low": 3094.74, "close": 3110.86, "volume": 6.708, "close_time": 1714773599999}, {"open_time": 1714773600000, "open": 3113.65, "high": 3115.37, "low": 3103.95, "close": 3112.0, "volume": 3.3708, "close_time": 1714777199999}, {"open_time": 1714777200000, "open": 3110.17, "high": 3118.65, "low": 3102.09, "close": 3104.06, "volume": 8.7787, "close_time": 1714780799999}, {"open_time": 1714780800000, "open": 3103.26, "high": 3126.15, "low": 3099.43, "close": 3123.76, "volume": 14.735, "close_time": 1714784399999}, {"open_time": 1714784400000, "open": 3121.92, "high": 3131.32, "low": 3112.55, "close": 3112.55, "volume": 7.0412, "close_time": 1714787999999}, {"open_time": 1714788000000, "open": 3111.26, "high": 3112.21, "low": 3100.02, "close": 3107.77, "volume": 3.0337, "close_time": 1714791599999}, {"open_time": 1714791600000, "open": 3107.58, "high": 3117.44, "low": 3106.0, "close": 3113.46, "volume": 0.2111, "close_time": 1714795199999}, {"open_time": 1714795200000, "open": 3114.52, "high": 3122.79, "low": 3110.18, "close": 3117.72, "volume": 3.6943, "close_time": 1714798799999}, {"open_time": 1714798800000, "open": 3122.5, "high": 3126.0, "low": 3111.2, "close": 3125.07, "volume": 4.6919, "close_time": 1714802399999}, {"open_time": 1714802400000, "open": 3120.77, "high": 3120.77, "low": 3113.47, "close": 3113.53, "volume": 2.2444, "close_time": 1714805999999}, {"open_time": 1714806000000, "open": 3113.77, "high": 3113.77, "low": 3098.01, "close": 3099.78, "volume": 14.1587, "close_time": 1714809599999}, {"open_time": 1714809600000, "open": 3099.74, "high": 3112.0, "low": 3099.74, "close": 3109.51, "volume": 8.4463, "close_time": 1714813199999}, {"open_time": 1714813200000, "open": 3109.51, "high": 3113.42, "low": 3104.89, "close": 3104.89, "volume": 1.7186, "close_time": 1714816799999}, {"open_time": 1714816800000, "open": 3107.71, "high": 3167.55, "low": 3105.98, "close": 3167.55, "volume": 12.1339, "close_time": 1714820399999}, {"open_time": 1714820400000, "open": 3167.52, "high": 3167.55, "low": 3123.62, "close": 3130.52, "volume": 20.8975, "close_time": 1714823999999}, {"open_time": 1714824000000, "open": 3132.17, "high": 3152.4, "low": 3126.5, "close": 3152.4, "volume": 2.2281, "close_time": 1714827599999}, {"open_time": 1714827600000, "open": 3152.86, "high": 3157.76, "low": 3119.97, "close": 3125.85, "volume": 11.4974, "close_time": 1714831199999}, {"open_time": 1714831200000, "open": 3130.75, "high": 3136.17, "low": 3123.15, "close": 3133.14, "volume": 1.4865, "close_time": 1714834799999}, {"open_time": 1714834800000, "open": 3132.68, "high": 3132.68, "low": 3117.73, "close": 3128.05, "volume": 3.8454, "close_time": 1714838399999}, {"open_time": 1714838400000, "open": 3128.05, "high": 3128.05, "low": 3116.29, "close": 3127.07, "volume": 2.3447, "close_time": 1714841999999}, {"open_time": 1714842000000, "open": 3127.12, "high": 3136.46, "low": 3115.37, "close": 3121.22, "volume": 1.898, "close_time": 1714845599999}, {"open_time": 1714845600000, "open": 3121.12, "high": 3132.55, "low": 3120.35, "close": 3124.06, "volume": 5.6381, "close_time": 1714849199999}, {"open_time": 1714849200000, "open": 3124.46, "high": 3141.48, "low": 3121.35, "close": 3137.95, "volume": 3.4347, "close_time": 1714852799999}, {"open_time": 1714852800000, "open": 3137.85, "high": 3145.41, "low": 3127.42, "close": 3130.54, "volume": 14.2308, "close_time": 1714856399999}, {"open_time": 1714856400000, "open": 3126.64, "high": 3132.28, "low": 3106.24, "close": 3118.73, "volume": 9.2492, "close_time": 1714859999999}, {"open_time": 1714860000000, "open": 3118.9, "high": 3124.88, "low": 3108.27, "close": 3109.25, "volume": 6.4923, "close_time": 1714863599999}, {"open_time": 1714863600000, "open": 3106.9, "high": 3120.29, "low": 3106.9, "close": 3116.68, "volume": 3.4986, "close_time": 1714867199999}, {"open_time": 1714867200000, "open": 3119.19, "high": 3127.73, "low": 3091.28, "close": 3107.42, "volume": 10.8804, "close_time": 1714870799999}, {"open_time": 1714870800000, "open": 3106.58, "high": 3114.4, "low": 3072.42, "close": 3091.0, "volume": 11.0872, "close_time": 1714874399999}, {"open_time": 1714874400000, "open": 3091.28, "high": 3096.38, "low": 3085.02, "close": 3085.02, "volume": 6.8632, "close_time": 1714877999999}, {"open_time": 1714878000000, "open": 3082.99, "high": 3088.71, "low": 3074.68, "close": 3088.71, "volume": 8.087, "close_time": 1714881599999}, {"open_time": 1714881600000, "open": 3088.63, "high": 3095.04, "low": 3087.18, "close": 3089.59, "volume": 3.4115, "close_time": 1714885199999}, {"open_time": 1714885200000, "open": 3090.15, "high": 3097.29, "low": 3082.47, "close": 3083.6, "volume": 0.1943, "close_time": 1714888799999}, {"open_time": 1714888800000, "open": 3086.69, "high": 3095.69, "low": 3082.34, "close": 3091.83, "volume": 1.8618, "close_time": 1714892399999}, {"open_time": 1714892400000, "open": 3091.08, "high": 3114.41, "low": 3090.17, "close": 3106.34, "volume": 2.2538, "close_time": 1714895999999}, {"open_time": 1714896000000, "open": 3105.04, "high": 3170.15, "low": 3105.04, "close": 3156.14, "volume": 20.0035, "close_time": 1714899599999}, {"open_time": 1714899600000, "open": 3157.78, "high": 3157.89, "low": 3130.77, "close": 3145.35, "volume": 1.0841, "close_time": 1714903199999}, {"open_time": 1714903200000, "open": 3143.09, "high": 3152.51, "low": 3129.63, "close": 3133.81, "volume": 0.8155, "close_time": 1714906799999}, {"open_time": 1714906800000, "open": 3135.63, "high": 3140.82, "low": 3129.16, "close": 3135.42, "volume": 0.6082, "close_time": 1714910399999}, {"open_time": 1714910400000, "open": 3137.26, "high": 3138.94, "low": 3132.66, "close": 3132.66, "volume": 0.1922, "close_time": 1714913999999}, {"open_time": 1714914000000, "open": 3136.01, "high": 3155.32, "low": 3128.05, "close": 3146.38, "volume": 1.2214, "close_time": 1714917599999}, {"open_time": 1714917600000, "open": 3145.64, "high": 3154.99, "low": 3129.16, "close": 3154.99, "volume": 2.477, "close_time": 1714921199999}, {"open_time": 1714921200000, "open": 3152.51, "high": 3166.64, "low": 3144.6, "close": 3162.36, "volume": 27.7588, "close_time": 1714924799999}, {"open_time": 1714924800000, "open": 3159.29, "high": 3163.97, "low": 3144.24, "close": 3146.37, "volume": 1.6885, "close_time": 1714928399999}, {"open_time": 1714928400000, "open": 3149.24, "high": 3160.29, "low": 3145.6, "close": 3145.82, "volume": 4.5869, "close_time": 1714931999999}, {"open_time": 1714932000000, "open": 3148.1, "high": 3148.1, "low": 3131.5, "close": 3137.69, "volume": 3.1077, "close_time": 1714935599999}, {"open_time": 1714935600000, "open": 3140.4, "high": 3146.49, "low": 3137.61, "close": 3142.96, "volume": 0.9473, "close_time": 1714939199999}, {"open_time": 1714939200000, "open": 3140.59, "high": 3145.42, "low": 3133.73, "close": 3138.81, "volume": 3.2388, "close_time": 1714942799999}, {"open_time": 1714942800000, "open": 3136.12, "high": 3136.13, "low": 3122.0, "close": 3132.4, "volume": 5.8591, "close_time": 1714946399999}, {"open_time": 1714946400000, "open": 3137.35, "high": 3137.35, "low": 3126.11, "close": 3131.52, "volume": 1.3998, "close_time": 1714949999999}, {"open_time": 1714950000000, "open": 3135.03, "high": 3146.92, "low": 3133.07, "close": 3137.1, "volume": 1.0562, "close_time": 1714953599999}, {"open_time": 1714953600000, "open": 3137.45, "high": 3156.17, "low": 3137.45, "close": 3149.78, "volume": 10.6369, "close_time": 1714957199999}, {"open_time": 1714957200000, "open": 3146.88, "high": 3165.25, "low": 3137.76, "close": 3144.56, "volume": 2.5262, "close_time": 1714960799999}, {"open_time": 1714960800000, "open": 3144.92, "high": 3152.21, "low": 3133.24, "close": 3134.01, "volume": 5.0422, "close_time": 1714964399999}, {"open_time": 1714964400000, "open": 3132.0, "high": 3139.53, "low": 3125.0, "close": 3134.1, "volume": 11.7849, "close_time": 1714967999999}, {"open_time": 1714968000000, "open": 3134.36, "high": 3147.36, "low": 3129.05, "close": 3147.36, "volume": 1.9522, "close_time": 1714971599999}, {"open_time": 1714971600000, "open": 3145.48, "high": 3176.61, "low": 3140.76, "close": 3176.61, "volume": 47.444, "close_time": 1714975199999}, {"open_time": 1714975200000, "open": 3176.61, "high": 3189.84, "low": 3171.42, "close": 3177.07, "volume": 7.4523, "close_time": 1714978799999}, {"open_time": 1714978800000, "open": 3174.43, "high": 3183.33, "low": 3169.63, "close": 3183.33, "volume": 1.0316, "close_time": 1714982399999}, {"open_time": 1714982400000, "open": 3179.21, "high": 3219.0, "low": 3175.9, "close": 3198.21, "volume": 15.5483, "close_time": 1714985999999}, {"open_time": 1714986000000, "open": 3195.93, "high": 3207.18, "low": 3194.69, "close": 3204.0, "volume": 4.0021, "close_time": 1714989599999}, {"open_time": 1714989600000, "open": 3201.02, "high": 3201.96, "low": 3128.71, "close": 3144.04, "volume": 7.1001, "close_time": 1714993199999}, {"open_time": 1714993200000, "open": 3147.17, "high": 3161.74, "low": 3141.24, "close": 3148.94, "volume": 3.61, "close_time": 1714996799999}, {"open_time": 1714996800000, "open": 3147.31, "high": 3152.19, "low": 3089.02, "close": 3098.86, "volume": 35.9836, "close_time": 1715000399999}, {"open_time": 1715000400000, "open": 3099.89, "high": 3121.25, "low": 3095.66, "close": 3115.15, "volume": 18.7662, "close_time": 1715003999999}, {"open_time": 1715004000000, "open": 3118.17, "high": 3123.81, "low": 3082.62, "close": 3083.16, "volume": 56.4844, "close_time": 1715007599999}, {"open_time": 1715007600000, "open": 3082.61, "high": 3094.86, "low": 3058.95, "close": 3091.7, "volume": 12.5026, "close_time": 1715011199999}, {"open_time": 1715011200000, "open": 3090.52, "high": 3095.69, "low": 3072.43, "close": 3072.65, "volume": 11.0186, "close_time": 1715014799999}, {"open_time": 1715014800000, "open": 3070.77, "high": 3086.6, "low": 3061.18, "close": 3071.68, "volume": 15.5742, "close_time": 1715018399999}, {"open_time": 1715018400000, "open": 3071.68, "high": 3083.99, "low": 3066.15, "close": 3079.53, "volume": 1.5851, "close_time": 1715021999999}, {"open_time": 1715022000000, "open": 3075.74, "high": 3078.73, "low": 3047.71, "close": 3069.14, "volume": 10.0844, "close_time": 1715025599999}, {"open_time": 1715025600000, "open": 3071.52, "high": 3080.89, "low": 3064.31, "close": 3076.68, "volume": 1.6743, "close_time": 1715029199999}, {"open_time": 1715029200000, "open": 3076.7, "high": 3088.43, "low": 3076.7, "close": 3085.21, "volume": 3.0761, "close_time": 1715032799999}, {"open_time": 1715032800000, "open": 3086.07, "high": 3086.18, "low": 3078.93, "close": 3081.54, "volume": 2.0189, "close_time": 1715036399999}, {"open_time": 1715036400000, "open": 3082.77, "high": 3082.77, "low": 3062.12, "close": 3063.02, "volume": 3.7296, "close_time": 1715039999999}, {"open_time": 1715040000000, "open": 3064.25, "high": 3084.06, "low": 3049.97, "close": 3073.02, "volume": 11.2645, "close_time": 1715043599999}, {"open_time": 1715043600000, "open": 3073.02, "high": 3097.15, "low": 3070.63, "close": 3094.95, "volume": 11.9065, "close_time": 1715047199999}, {"open_time": 1715047200000, "open": 3094.37, "high": 3095.06, "low": 3084.15, "close": 3087.74, "volume": 3.3627, "close_time": 1715050799999}, {"open_time": 1715050800000, "open": 3086.0, "high": 3086.23, "low": 3027.57, "close": 3049.18, "volume": 17.1744, "close_time": 1715054399999}, {"open_time": 1715054400000, "open": 3048.85, "high": 3067.7, "low": 3047.43, "close": 3062.66, "volume": 2.0269, "close_time": 1715057999999}, {"open_time": 1715058000000, "open": 3064.67, "high": 3080.89, "low": 3056.37, "close": 3070.23, "volume": 1.5587, "close_time": 1715061599999}, {"open_time": 1715061600000, "open": 3070.1, "high": 3071.49, "low": 3058.59, "close": 3069.21, "volume": 1.1178, "close_time": 1715065199999}, {"open_time": 1715065200000, "open": 3068.68, "high": 3081.98, "low": 3066.91, "close": 3075.15, "volume": 1.2998, "close_time": 1715068799999}, {"open_time": 1715068800000, "open": 3079.27, "high": 3122.2, "low": 3076.87, "close": 3122.2, "volume": 6.1774, "close_time": 1715072399999}, {"open_time": 1715072400000, "open": 3117.51, "high": 3128.18, "low": 3108.39, "close": 3112.74, "volume": 4.0418, "close_time": 1715075999999}, {"open_time": 1715076000000, "open": 3111.09, "high": 3114.11, "low": 3091.58, "close": 3103.83, "volume": 2.9533, "close_time": 1715079599999}, {"open_time": 1715079600000, "open": 3101.84, "high": 3103.69, "low": 3059.96, "close": 3064.86, "volume": 1.7092, "close_time": 1715083199999}, {"open_time": 1715083200000, "open": 3064.75, "high": 3083.1, "low": 3064.75, "close": 3076.3, "volume": 4.3005, "close_time": 1715086799999}, {"open_time": 1715086800000, "open": 3074.5, "high": 3079.44, "low": 3049.95, "close": 3058.59, "volume": 3.7281, "close_time": 1715090399999}, {"open_time": 1715090400000, "open": 3062.32, "high": 3092.0, "low": 3046.91, "close": 3092.0, "volume": 6.1469, "close_time": 1715093999999}, {"open_time": 1715094000000, "open": 3090.6, "high": 3104.96, "low": 3069.83, "close": 3076.02, "volume": 3.8642, "close_time": 1715097599999}, {"open_time": 1715097600000, "open": 3069.88, "high": 3078.33, "low": 3062.1, "close": 3068.32, "volume": 0.9574, "close_time": 1715101199999}, {"open_time": 1715101200000, "open": 3071.84, "high": 3071.84, "low": 3056.75, "close": 3060.06, "volume": 0.8762, "close_time": 1715104799999}, {"open_time": 1715104800000, "open": 3060.32, "high": 3061.12, "low": 3029.94, "close": 3045.34, "volume": 3.987, "close_time": 1715108399999}, {"open_time": 1715108400000, "open": 3046.22, "high": 3055.95, "low": 3044.39, "close": 3046.39, "volume": 9.9706, "close_time": 1715111999999}, {"open_time": 1715112000000, "open": 3050.95, "high": 3059.15, "low": 3036.83, "close": 3049.12, "volume": 1.8706, "close_time": 1715115599999}, {"open_time": 1715115600000, "open": 3050.55, "high": 3060.33, "low": 3037.74, "close": 3051.87, "volume": 1.9147, "close_time": 1715119199999}, {"open_time": 1715119200000, "open": 3053.8, "high": 3053.8, "low": 3030.0, "close": 3037.91, "volume": 5.6535, "close_time": 1715122799999}, {"open_time": 1715122800000, "open": 3037.88, "high": 3037.88, "low": 3007.2, "close": 3010.0, "volume": 11.6331, "close_time": 1715126399999}, {"open_time": 1715126400000, "open": 3009.06, "high": 3023.99, "low": 3001.82, "close": 3018.71, "volume": 56.4096, "close_time": 1715129999999}, {"open_time": 1715130000000, "open": 3018.6, "high": 3028.96, "low": 3018.6, "close": 3024.71, "volume": 6.6087, "close_time": 1715133599999}, {"open_time": 1715133600000, "open": 3026.73, "high": 3034.55, "low": 3024.72, "close": 3027.75, "volume": 0.9879, "close_time": 1715137199999}, {"open_time": 1715137200000, "open": 3028.24, "high": 3037.74, "low": 3018.73, "close": 3033.65, "volume": 3.7145, "close_time": 1715140799999}, {"open_time": 1715140800000, "open": 3033.24, "high": 3034.22, "low": 3001.63, "close": 3011.0, "volume": 9.1707, "close_time": 1715144399999}, {"open_time": 1715144400000, "open": 3011.68, "high": 3028.83, "low": 3007.88, "close": 3026.28, "volume": 26.5075, "close_time": 1715147999999}, {"open_time": 1715148000000, "open": 3025.14, "high": 3029.52, "low": 2996.21, "close": 3018.08, "volume": 4.9005, "close_time": 1715151599999}, {"open_time": 1715151600000, "open": 3019.63, "high": 3021.42, "low": 2991.29, "close": 2996.45, "volume": 7.2035, "close_time": 1715155199999}, {"open_time": 1715155200000, "open": 2997.34, "high": 3008.59, "low": 2984.67, "close": 3003.6, "volume": 1.5348, "close_time": 1715158799999}, {"open_time": 1715158800000, "open": 3003.05, "high": 3005.53, "low": 2979.37, "close": 2996.36, "volume": 4.4847, "close_time": 1715162399999}, {"open_time": 1715162400000, "open": 2997.9, "high": 3010.2, "low": 2997.9, "close": 3006.8, "volume": 1.5785, "close_time": 1715165999999}, {"open_time": 1715166000000, "open": 3006.29, "high": 3006.29, "low": 2983.63, "close": 2992.7, "volume": 1.6123, "close_time": 1715169599999}, {"open_time": 1715169600000, "open": 2992.05, "high": 3006.2, "low": 2987.05, "close": 3000.65, "volume": 10.4249, "close_time": 1715173199999}, {"open_time": 1715173200000, "open": 3001.39, "high": 3031.68, "low": 2993.79, "close": 3025.54, "volume": 14.5688, "close_time": 1715176799999}, {"open_time": 1715176800000, "open": 3028.69, "high": 3031.05, "low": 3009.45, "close": 3022.79, "volume": 2.3123, "close_time": 1715180399999}, {"open_time": 1715180400000, "open": 3020.37, "high": 3020.55, "low": 2986.46, "close": 3006.85, "volume": 14.571, "close_time": 1715183999999}, {"open_time": 1715184000000, "open": 3002.31, "high": 3013.99, "low": 2993.04, "close": 3013.68, "volume": 5.3037, "close_time": 1715187599999}, {"open_time": 1715187600000, "open": 3013.84, "high": 3022.26, "low": 3006.68, "close": 3012.33, "volume": 6.0837, "close_time": 1715191199999}, {"open_time": 1715191200000, "open": 3010.08, "high": 3020.22, "low": 3009.83, "close": 3011.08, "volume": 10.4774, "close_time": 1715194799999}, {"open_time": 1715194800000, "open": 3008.48, "high": 3016.44, "low": 2987.61, "close": 3002.66, "volume": 8.0373, "close_time": 1715198399999}, {"open_time": 1715198400000, "open": 3001.64, "high": 3001.64, "low": 2936.02, "close": 2950.39, "volume": 41.6141, "close_time": 1715201999999}, {"open_time": 1715202000000, "open": 2949.54, "high": 2980.93, "low": 2945.96, "close": 2968.62, "volume": 9.9842, "close_time": 1715205599999}, {"open_time": 1715205600000, "open": 2969.83, "high": 2974.4, "low": 2954.98, "close": 2968.09, "volume": 5.2156, "close_time": 1715209199999}, {"open_time": 1715209200000, "open": 2968.09, "high": 2976.72, "low": 2964.3, "close": 2976.3, "volume": 5.5408, "close_time": 1715212799999}, {"open_time": 1715212800000, "open": 2973.0, "high": 2989.31, "low": 2973.0, "close": 2987.39, "volume": 7.0757, "close_time": 1715216399999}, {"open_time": 1715216400000, "open": 2986.79, "high": 2999.07, "low": 2986.79, "close": 2999.07, "volume": 2.1954, "close_time": 1715219999999}, {"open_time": 1715220000000, "open": 2994.56, "high": 3004.16, "low": 2994.08, "close": 3000.07, "volume": 3.7839, "close_time": 1715223599999}, {"open_time": 1715223600000, "open": 2999.47, "high": 3002.57, "low": 2989.61, "close": 3000.27, "volume": 2.2387, "close_time": 1715227199999}, {"open_time": 1715227200000, "open": 2999.82, "high": 3003.76, "low": 2994.14, "close": 2994.25, "volume": 2.87, "close_time": 1715230799999}, {"open_time": 1715230800000, "open": 2992.61, "high": 3013.99, "low": 2992.61, "close": 3007.34, "volume": 18.0282, "close_time": 1715234399999}, {"open_time": 1715234400000, "open": 3007.33, "high": 3012.39, "low": 3000.18, "close": 3002.86, "volume": 1.5368, "close_time": 1715237999999}, {"open_time": 1715238000000, "open": 3004.4, "high": 3004.4, "low": 2976.72, "close": 2976.72, "volume": 2.0543, "close_time": 1715241599999}, {"open_time": 1715241600000, "open": 2985.22, "high": 2991.8, "low": 2976.72, "close": 2982.76, "volume": 1.483, "close_time": 1715245199999}, {"open_time": 1715245200000, "open": 2984.5, "high": 2985.21, "low": 2965.95, "close": 2978.31, "volume": 15.7311, "close_time": 1715248799999}, {"open_time": 1715248800000, "open": 2980.84, "high": 2983.74, "low": 2953.82, "close": 2953.82, "volume": 1.4485, "close_time": 1715252399999}, {"open_time": 1715252400000, "open": 2958.28, "high": 2984.24, "low": 2950.27, "close": 2980.46, "volume": 0.7535, "close_time": 1715255999999}, {"open_time": 1715256000000, "open": 2982.13, "high": 2996.51, "low": 2980.02, "close": 2989.24, "volume": 0.7375, "close_time": 1715259599999}, {"open_time": 1715259600000, "open": 2987.66, "high": 2989.67, "low": 2956.78, "close": 2970.59, "volume": 1.0802, "close_time": 1715263199999}, {"open_time": 1715263200000, "open": 2974.63, "high": 2989.01, "low": 2968.87, "close": 2983.95, "volume": 13.4496, "close_time": 1715266799999}, {"open_time": 1715266800000, "open": 2987.53, "high": 3016.44, "low": 2983.63, "close": 3004.29, "volume": 5.9216, "close_time": 1715270399999}, {"open_time": 1715270400000, "open": 3006.89, "high": 3023.73, "low": 2993.67, "close": 2993.67, "volume": 6.8635, "close_time": 1715273999999}, {"open_time": 1715274000000, "open": 2993.64, "high": 3010.2, "low": 2991.25, "close": 3002.73, "volume": 11.2654, "close_time": 1715277599999}, {"open_time": 1715277600000, "open": 3001.98, "high": 3015.03, "low": 3001.98, "close": 3014.13, "volume": 4.6567, "close_time": 1715281199999}, {"open_time": 1715281200000, "open": 3016.41, "high": 3021.93, "low": 3012.51, "close": 3019.69, "volume": 1.4548, "close_time": 1715284799999}, {"open_time": 1715284800000, "open": 3022.26, "high": 3028.26, "low": 3016.87, "close": 3020.74, "volume": 2.3078, "close_time": 1715288399999}, {"open_time": 1715288400000, "open": 3022.59, "high": 3029.19, "low": 3017.13, "close": 3021.78, "volume": 1.264, "close_time": 1715291999999}, {"open_time": 1715292000000, "open": 3019.58, "high": 3058.63, "low": 3018.24, "close": 3052.08, "volume": 3.7279, "close_time": 1715295599999}, {"open_time": 1715295600000, "open": 3054.48, "high": 3054.48, "low": 3028.92, "close": 3037.47, "volume": 5.6438, "close_time": 1715299199999}, {"open_time": 1715299200000, "open": 3035.02, "high": 3037.56, "low": 3022.33, "close": 3024.48, "volume": 7.5227, "close_time": 1715302799999}, {"open_time": 1715302800000, "open": 3027.16, "high": 3044.43, "low": 3018.75, "close": 3039.0, "volume": 18.6061, "close_time": 1715306399999}, {"open_time": 1715306400000, "open": 3035.24, "high": 3038.25, "low": 3025.37, "close": 3029.1, "volume": 1.8065, "close_time": 1715309999999}, {"open_time": 1715310000000, "open": 3030.22, "high": 3030.22, "low": 3023.56, "close": 3026.43, "volume": 0.8235, "close_time": 1715313599999}, {"open_time": 1715313600000, "open": 3029.97, "high": 3033.9, "low": 3027.52, "close": 3032.1, "volume": 1.2168, "close_time": 1715317199999}, {"open_time": 1715317200000, "open": 3033.27, "high": 3033.79, "low": 3022.87, "close": 3032.07, "volume": 1.2607, "close_time": 1715320799999}, {"open_time": 1715320800000, "open": 3027.29, "high": 3049.38, "low": 3027.29, "close": 3045.74, "volume": 3.2547, "close_time": 1715324399999}, {"open_time": 1715324400000, "open": 3049.95, "high": 3053.05, "low": 3040.2, "close": 3045.54, "volume": 0.4255, "close_time": 1715327999999}, {"open_time": 1715328000000, "open": 3041.76, "high": 3043.67, "low": 3031.05, "close": 3035.66, "volume": 0.6, "close_time": 1715331599999}, {"open_time": 1715331600000, "open": 3035.79, "high": 3036.65, "low": 3028.92, "close": 3032.93, "volume": 1.4987, "close_time": 1715335199999}, {"open_time": 1715335200000, "open": 3030.42, "high": 3034.26, "low": 3024.59, "close": 3027.71, "volume": 0.2276, "close_time": 1715338799999}, {"open_time": 1715338800000, "open": 3031.62, "high": 3037.24, "low": 3021.99, "close": 3036.74, "volume": 4.3079, "close_time": 1715342399999}, {"open_time": 1715342400000, "open": 3036.72, "high": 3043.72, "low": 3023.56, "close": 3026.17, "volume": 2.5699, "close_time": 1715345999999}, {"open_time": 1715346000000, "open": 3025.53, "high": 3032.03, "low": 3016.77, "close": 3021.93, "volume": 3.2982, "close_time": 1715349599999}, {"open_time": 1715349600000, "open": 3020.14, "high": 3023.0, "low": 2925.0, "close": 2941.12, "volume": 70.0072, "close_time": 1715353199999}, {"open_time": 1715353200000, "open": 2938.35, "high": 2940.89, "low": 2909.84, "close": 2918.87, "volume": 16.0388, "close_time": 1715356799999}, {"open_time": 1715356800000, "open": 2916.6, "high": 2934.47, "low": 2900.0, "close": 2921.98, "volume": 25.0934, "close_time": 1715360399999}, {"open_time": 1715360400000, "open": 2922.0, "high": 2922.0, "low": 2880.4, "close": 2890.68, "volume": 12.4942, "close_time": 1715363999999}, {"open_time": 1715364000000, "open": 2892.94, "high": 2907.15, "low": 2887.87, "close": 2905.21, "volume": 10.9031, "close_time": 1715367599999}, {"open_time": 1715367600000, "open": 2908.89, "high": 2915.76, "low": 2898.19, "close": 2902.24, "volume": 19.5588, "close_time": 1715371199999}, {"open_time": 1715371200000, "open": 2901.95, "high": 2912.89, "low": 2889.93, "close": 2890.85, "volume": 5.9939, "close_time": 1715374799999}, {"open_time": 1715374800000, "open": 2891.5, "high": 2904.93, "low": 2889.28, "close": 2904.93, "volume": 3.1461, "close_time": 1715378399999}, {"open_time": 1715378400000, "open": 2905.59, "high": 2909.59, "low": 2896.09, "close": 2906.26, "volume": 2.1937, "close_time": 1715381999999}, {"open_time": 1715382000000, "open": 2904.85, "high": 2915.78, "low": 2904.85, "close": 2910.0, "volume": 2.2688, "close_time": 1715385599999}, {"open_time": 1715385600000, "open": 2910.0, "high": 2920.85, "low": 2907.67, "close": 2916.31, "volume": 3.341, "close_time": 1715389199999}, {"open_time": 1715389200000, "open": 2916.3, "high": 2935.37, "low": 2916.3, "close": 2921.11, "volume": 6.377, "close_time": 1715392799999}, {"open_time": 1715392800000, "open": 2918.63, "high": 2923.39, "low": 2913.83, "close": 2919.5, "volume": 2.6074, "close_time": 1715396399999}, {"open_time": 1715396400000, "open": 2920.4, "high": 2920.4, "low": 2907.15, "close": 2912.46, "volume": 3.2074, "close_time": 1715399999999}, {"open_time": 1715400000000, "open": 2912.35, "high": 2917.45, "low": 2907.59, "close": 2912.82, "volume": 0.5178, "close_time": 1715403599999}, {"open_time": 1715403600000, "open": 2915.28, "high": 2921.29, "low": 2914.39, "close": 2920.82, "volume": 2.7093, "close_time": 1715407199999}, {"open_time": 1715407200000, "open": 2918.53, "high": 2926.63, "low": 2918.53, "close": 2920.82, "volume": 2.5912, "close_time": 1715410799999}, {"open_time": 1715410800000, "open": 2920.83, "high": 2923.17, "low": 2918.24, "close": 2923.17, "volume": 7.0778, "close_time": 1715414399999}, {"open_time": 1715414400000, "open": 2923.79, "high": 2924.74, "low": 2912.44, "close": 2914.93, "volume": 1.2772, "close_time": 1715417999999}, {"open_time": 1715418000000, "open": 2912.15, "high": 2912.15, "low": 2900.0, "close": 2908.46, "volume": 2.29, "close_time": 1715421599999}, {"open_time": 1715421600000, "open": 2912.59, "high": 2912.59, "low": 2905.23, "close": 2908.17, "volume": 0.0269, "close_time": 1715425199999}, {"open_time": 1715425200000, "open": 2908.88, "high": 2908.98, "low": 2890.01, "close": 2903.54, "volume": 2.9364, "close_time": 1715428799999}, {"open_time": 1715428800000, "open": 2903.54, "high": 2909.66, "low": 2900.13, "close": 2901.52, "volume": 3.079, "close_time": 1715432399999}, {"open_time": 1715432400000, "open": 2902.6, "high": 2917.38, "low": 2900.0, "close": 2913.81, "volume": 2.433, "close_time": 1715435999999}, {"open_time": 1715436000000, "open": 2914.61, "high": 2916.45, "low": 2902.65, "close": 2905.02, "volume": 1.1914, "close_time": 1715439599999}, {"open_time": 1715439600000, "open": 2902.73, "high": 2944.77, "low": 2902.73, "close": 2926.92, "volume": 6.1504, "close_time": 1715443199999}, {"open_time": 1715443200000, "open": 2927.65, "high": 2930.79, "low": 2917.93, "close": 2920.49, "volume": 2.0052, "close_time": 1715446799999}, {"open_time": 1715446800000, "open": 2924.41, "high": 2931.31, "low": 2921.33, "close": 2928.2, "volume": 0.2457, "close_time": 1715450399999}, {"open_time": 1715450400000, "open": 2930.46, "high": 2940.17, "low": 2924.97, "close": 2936.27, "volume": 1.0546, "close_time": 1715453999999}, {"open_time": 1715454000000, "open": 2934.77, "high": 2934.77, "low": 2927.19, "close": 2930.89, "volume": 2.7436, "close_time": 1715457599999}, {"open_time": 1715457600000, "open": 2930.71, "high": 2930.71, "low": 2914.93, "close": 2924.05, "volume": 6.7277, "close_time": 1715461199999}, {"open_time": 1715461200000, "open": 2922.2, "high": 2924.03, "low": 2917.93, "close": 2922.32, "volume": 5.6066, "close_time": 1715464799999}, {"open_time": 1715464800000, "open": 2919.18, "high": 2920.94, "low": 2916.16, "close": 2916.16, "volume": 1.0332, "close_time": 1715468399999}, {"open_time": 1715468400000, "open": 2917.94, "high": 2919.55, "low": 2908.44, "close": 2913.85, "volume": 1.1274, "close_time": 1715471999999}, {"open_time": 1715472000000, "open": 2911.04, "high": 2926.53, "low": 2911.04, "close": 2920.35, "volume": 2.3606, "close_time": 1715475599999}, {"open_time": 1715475600000, "open": 2923.45, "high": 2925.22, "low": 2914.54, "close": 2914.54, "volume": 0.4295, "close_time": 1715479199999}, {"open_time": 1715479200000, "open": 2914.24, "high": 2921.73, "low": 2911.39, "close": 2918.82, "volume": 0.9666, "close_time": 1715482799999}, {"open_time": 1715482800000, "open": 2918.07, "high": 2924.8, "low": 2917.6, "close": 2922.55, "volume": 1.2582, "close_time": 1715486399999}, {"open_time": 1715486400000, "open": 2921.08, "high": 2931.02, "low": 2921.08, "close": 2929.21, "volume": 2.6822, "close_time": 1715489999999}, {"open_time": 1715490000000, "open": 2928.16, "high": 2928.16, "low": 2924.62, "close": 2927.45, "volume": 0.2764, "close_time": 1715493599999}, {"open_time": 1715493600000, "open": 2925.77, "high": 2925.77, "low": 2918.95, "close": 2920.08, "volume": 0.2125, "close_time": 1715497199999}, {"open_time": 1715497200000, "open": 2919.2, "high": 2922.85, "low": 2903.03, "close": 2906.94, "volume": 1.0483, "close_time": 1715500799999}, {"open_time": 1715500800000, "open": 2908.53, "high": 2915.76, "low": 2905.47, "close": 2912.86, "volume": 1.9687, "close_time": 1715504399999}, {"open_time": 1715504400000, "open": 2913.06, "high": 2916.8, "low": 2912.71, "close": 2916.8, "volume": 0.6686, "close_time": 1715507999999}, {"open_time": 1715508000000, "open": 2916.74, "high": 2942.89, "low": 2915.12, "close": 2930.75, "volume": 3.4144, "close_time": 1715511599999}, {"open_time": 1715511600000, "open": 2931.57, "high": 2932.58, "low": 2925.35, "close": 2926.89, "volume": 2.1684, "close_time": 1715515199999}, {"open_time": 1715515200000, "open": 2929.39, "high": 2933.34, "low": 2926.96, "close": 2928.92, "volume": 1.5418, "close_time": 1715518799999}, {"open_time": 1715518800000, "open": 2931.17, "high": 2937.25, "low": 2928.81, "close": 2931.78, "volume": 2.0571, "close_time": 1715522399999}, {"open_time": 1715522400000, "open": 2937.89, "high": 2937.99, "low": 2927.76, "close": 2930.42, "volume": 0.7643, "close_time": 1715525999999}, {"open_time": 1715526000000, "open": 2929.51, "high": 2942.04, "low": 2928.53, "close": 2942.04, "volume": 1.2705, "close_time": 1715529599999}, {"open_time": 1715529600000, "open": 2936.96, "high": 2954.36, "low": 2930.7, "close": 2931.16, "volume": 1.8459, "close_time": 1715533199999}, {"open_time": 1715533200000, "open": 2928.94, "high": 2943.39, "low": 2924.67, "close": 2943.39, "volume": 0.2891, "close_time": 1715536799999}, {"open_time": 1715536800000, "open": 2940.76, "high": 2941.95, "low": 2929.41, "close": 2929.41, "volume": 0.8208, "close_time": 1715540399999}, {"open_time": 1715540400000, "open": 2928.46, "high": 2931.45, "low": 2922.99, "close": 2926.81, "volume": 1.7522, "close_time": 1715543999999}, {"open_time": 1715544000000, "open": 2926.81, "high": 2933.85, "low": 2922.63, "close": 2922.63, "volume": 9.5215, "close_time": 1715547599999}, {"open_time": 1715547600000, "open": 2922.66, "high": 2931.55, "low": 2914.83, "close": 2930.82, "volume": 2.1914, "close_time": 1715551199999}, {"open_time": 1715551200000, "open": 2927.68, "high": 2937.14, "low": 2927.51, "close": 2932.11, "volume": 7.8095, "close_time": 1715554799999}, {"open_time": 1715554800000, "open": 2931.38, "high": 2940.16, "low": 2931.38, "close": 2933.07, "volume": 14.7253, "close_time": 1715558399999}, {"open_time": 1715558400000, "open": 2929.95, "high": 2942.89, "low": 2929.95, "close": 2938.35, "volume": 1.9583, "close_time": 1715561999999}, {"open_time": 1715562000000, "open": 2936.74, "high": 2939.65, "low": 2911.15, "close": 2918.38, "volume": 1.5445, "close_time": 1715565599999}, {"open_time": 1715565600000, "open": 2921.15, "high": 2926.39, "low": 2884.72, "close": 2890.27, "volume": 7.6927, "close_time": 1715569199999}, {"open_time": 1715569200000, "open": 2888.02, "high": 2890.61, "low": 2866.0, "close": 2888.53, "volume": 34.7689, "close_time": 1715572799999}, {"open_time": 1715572800000, "open": 2888.71, "high": 2891.3, "low": 2879.69, "close": 2884.54, "volume": 11.8014, "close_time": 1715576399999}, {"open_time": 1715576400000, "open": 2884.73, "high": 2894.03, "low": 2871.4, "close": 2873.7, "volume": 2.1009, "close_time": 1715579999999}, {"open_time": 1715580000000, "open": 2876.73, "high": 2921.43, "low": 2876.71, "close": 2913.77, "volume": 2.4942, "close_time": 1715583599999}, {"open_time": 1715583600000, "open": 2918.04, "high": 2955.47, "low": 2916.8, "close": 2951.0, "volume": 5.2231, "close_time": 1715587199999}, {"open_time": 1715587200000, "open": 2955.39, "high": 2987.0, "low": 2952.36, "close": 2976.99, "volume": 7.7617, "close_time": 1715590799999}, {"open_time": 1715590800000, "open": 2972.3, "high": 2995.64, "low": 2972.3, "close": 2987.53, "volume": 2.2597, "close_time": 1715594399999}, {"open_time": 1715594400000, "open": 2985.33, "high": 2985.35, "low": 2949.92, "close": 2965.98, "volume": 7.3887, "close_time": 1715597999999}, {"open_time": 1715598000000, "open": 2962.6, "high": 2967.76, "low": 2957.78, "close": 2965.04, "volume": 7.8396, "close_time": 1715601599999}, {"open_time": 1715601600000, "open": 2964.56, "high": 2972.12, "low": 2958.5, "close": 2967.53, "volume": 3.1554, "close_time": 1715605199999}, {"open_time": 1715605200000, "open": 2967.39, "high": 2985.71, "low": 2963.5, "close": 2966.3, "volume": 16.8214, "close_time": 1715608799999}, {"open_time": 1715608800000, "open": 2963.82, "high": 2974.06, "low": 2951.86, "close": 2952.4, "volume": 10.366, "close_time": 1715612399999}, {"open_time": 1715612400000, "open": 2953.36, "high": 2971.56, "low": 2951.51, "close": 2964.84, "volume": 1.0518, "close_time": 1715615999999}, {"open_time": 1715616000000, "open": 2962.75, "high": 2976.63, "low": 2956.01, "close": 2976.63, "volume": 6.2711, "close_time": 1715619599999}, {"open_time": 1715619600000, "open": 2976.7, "high": 2976.72, "low": 2936.82, "close": 2943.47, "volume": 6.3808, "close_time": 1715623199999}, {"open_time": 1715623200000, "open": 2943.43, "high": 2946.05, "low": 2930.6, "close": 2945.8, "volume": 7.5317, "close_time": 1715626799999}, {"open_time": 1715626800000, "open": 2946.36, "high": 2959.59, "low": 2943.72, "close": 2952.36, "volume": 2.2036, "close_time": 1715630399999}, {"open_time": 1715630400000, "open": 2958.1, "high": 2960.39, "low": 2953.15, "close": 2954.42, "volume": 2.2879, "close_time": 1715633999999}, {"open_time": 1715634000000, "open": 2952.59, "high": 2959.86, "low": 2945.0, "close": 2949.17, "volume": 11.9679, "close_time": 1715637599999}, {"open_time": 1715637600000, "open": 2950.74, "high": 2955.08, "low": 2940.35, "close": 2945.06, "volume": 10.2222, "close_time": 1715641199999}, {"open_time": 1715641200000, "open": 2940.55, "high": 2952.02, "low": 2940.55, "close": 2949.59, "volume": 1.1876, "close_time": 1715644799999}, {"open_time": 1715644800000, "open": 2953.81, "high": 2958.81, "low": 2941.04, "close": 2945.8, "volume": 2.6804, "close_time": 1715648399999}, {"open_time": 1715648400000, "open": 2945.54, "high": 2960.76, "low": 2941.04, "close": 2946.19, "volume": 3.0525, "close_time": 1715651999999}, {"open_time": 1715652000000, "open": 2947.79, "high": 2954.02, "low": 2941.04, "close": 2951.08, "volume": 9.5966, "close_time": 1715655599999}, {"open_time": 1715655600000, "open": 2948.32, "high": 2953.6, "low": 2936.13, "close": 2940.17, "volume": 10.2457, "close_time": 1715659199999}, {"open_time": 1715659200000, "open": 2940.15, "high": 2946.74, "low": 2932.18, "close": 2938.98, "volume": 1.6579, "close_time": 1715662799999}, {"open_time": 1715662800000, "open": 2938.74, "high": 2950.44, "low": 2938.5, "close": 2944.7, "volume": 1.3017, "close_time": 1715666399999}, {"open_time": 1715666400000, "open": 2944.56, "high": 2944.56, "low": 2884.23, "close": 2917.33, "volume": 5.6405, "close_time": 1715669999999}, {"open_time": 1715670000000, "open": 2916.59, "high": 2918.66, "low": 2915.0, "close": 2918.66, "volume": 1.0513, "close_time": 1715673599999}, {"open_time": 1715673600000, "open": 2921.42, "high": 2921.42, "low": 2909.22, "close": 2917.62, "volume": 0.5144, "close_time": 1715677199999}, {"open_time": 1715677200000, "open": 2913.0, "high": 2917.81, "low": 2910.33, "close": 2911.79, "volume": 0.2446, "close_time": 1715680799999}, {"open_time": 1715680800000, "open": 2914.02, "high": 2914.03, "low": 2899.57, "close": 2904.46, "volume": 1.4101, "close_time": 1715684399999}, {"open_time": 1715684400000, "open": 2905.67, "high": 2912.11, "low": 2905.52, "close": 2906.58, "volume": 4.0569, "close_time": 1715687999999}, {"open_time": 1715688000000, "open": 2909.02, "high": 2920.31, "low": 2893.22, "close": 2896.63, "volume": 7.9781, "close_time": 1715691599999}, {"open_time": 1715691600000, "open": 2896.8, "high": 2911.99, "low": 2888.93, "close": 2900.92, "volume": 5.8636, "close_time": 1715695199999}, {"open_time": 1715695200000, "open": 2903.13, "high": 2923.13, "low": 2872.6, "close": 2896.78, "volume": 26.9376, "close_time": 1715698799999}, {"open_time": 1715698800000, "open": 2893.76, "high": 2913.92, "low": 2889.82, "close": 2901.76, "volume": 10.6843, "close_time": 1715702399999}, {"open_time": 1715702400000, "open": 2897.78, "high": 2897.78, "low": 2886.71, "close": 2891.99, "volume": 4.9223, "close_time": 1715705999999}, {"open_time": 1715706000000, "open": 2891.86, "high": 2893.03, "low": 2864.0, "close": 2878.17, "volume": 9.3673, "close_time": 1715709599999}, {"open_time": 1715709600000, "open": 2874.91, "high": 2889.28, "low": 2870.64, "close": 2889.11, "volume": 3.6652, "close_time": 1715713199999}, {"open_time": 1715713200000, "open": 2886.53, "high": 2898.24, "low": 2886.48, "close": 2891.28, "volume": 3.0593, "close_time": 1715716799999}, {"open_time": 1715716800000, "open": 2893.19, "high": 2899.74, "low": 2888.46, "close": 2892.0, "volume": 8.5432, "close_time": 1715720399999}, {"open_time": 1715720400000, "open": 2891.41, "high": 2901.96, "low": 2888.01, "close": 2897.33, "volume": 1.9826, "close_time": 1715723999999}, {"open_time": 1715724000000, "open": 2893.94, "high": 2898.94, "low": 2889.52, "close": 2889.52, "volume": 1.0139, "close_time": 1715727599999}, {"open_time": 1715727600000, "open": 2888.61, "high": 2890.33, "low": 2879.17, "close": 2883.11, "volume": 16.5104, "close_time": 1715731199999}, {"open_time": 1715731200000, "open": 2882.9, "high": 2892.58, "low": 2864.95, "close": 2867.95, "volume": 4.1074, "close_time": 1715734799999}, {"open_time": 1715734800000, "open": 2870.24, "high": 2887.4, "low": 2868.93, "close": 2884.34, "volume": 1.5705, "close_time": 1715738399999}, {"open_time": 1715738400000, "open": 2886.81, "high": 2892.83, "low": 2885.68, "close": 2887.18, "volume": 5.8018, "close_time": 1715741999999}, {"open_time": 1715742000000, "open": 2887.85, "high": 2901.96, "low": 2887.85, "close": 2900.67, "volume": 5.0285, "close_time": 1715745599999}, {"open_time": 1715745600000, "open": 2901.55, "high": 2903.39, "low": 2897.69, "close": 2902.53, "volume": 0.9874, "close_time": 1715749199999}, {"open_time": 1715749200000, "open": 2902.93, "high": 2912.13, "low": 2901.24, "close": 2905.47, "volume": 2.3658, "close_time": 1715752799999}, {"open_time": 1715752800000, "open": 2906.19, "high": 2908.48, "low": 2901.61, "close": 2906.18, "volume": 1.148, "close_time": 1715756399999}, {"open_time": 1715756400000, "open": 2905.24, "high": 2919.95, "low": 2903.08, "close": 2918.73, "volume": 0.4061, "close_time": 1715759999999}, {"open_time": 1715760000000, "open": 2915.93, "high": 2915.93, "low": 2903.39, "close": 2906.66, "volume": 0.9088, "close_time": 1715763599999}, {"open_time": 1715763600000, "open": 2903.92, "high": 2932.68, "low": 2895.75, "close": 2921.26, "volume": 1.3036, "close_time": 1715767199999}, {"open_time": 1715767200000, "open": 2919.22, "high": 2923.16, "low": 2907.15, "close": 2907.15, "volume": 13.164, "close_time": 1715770799999}, {"open_time": 1715770800000, "open": 2907.15, "high": 2910.07, "low": 2885.62, "close": 2897.8, "volume": 2.5184, "close_time": 1715774399999}, {"open_time": 1715774400000, "open": 2899.7, "high": 2957.04, "low": 2896.12, "close": 2947.46, "volume": 13.578, "close_time": 1715777999999}, {"open_time": 1715778000000, "open": 2948.86, "high": 2980.93, "low": 2937.84, "close": 2949.84, "volume": 23.2975, "close_time": 1715781599999}, {"open_time": 1715781600000, "open": 2949.85, "high": 2974.4, "low": 2947.27, "close": 2974.18, "volume": 7.9477, "close_time": 1715785199999}, {"open_time": 1715785200000, "open": 2974.29, "high": 2991.29, "low": 2969.95, "close": 2976.71, "volume": 8.6266, "close_time": 1715788799999}, {"open_time": 1715788800000, "open": 2976.71, "high": 2988.82, "low": 2970.13, "close": 2974.96, "volume": 25.5531, "close_time": 1715792399999}, {"open_time": 1715792400000, "open": 2974.95, "high": 2989.01, "low": 2974.95, "close": 2985.87, "volume": 10.0566, "close_time": 1715795999999}, {"open_time": 1715796000000, "open": 2983.25, "high": 3007.78, "low": 2982.08, "close": 3002.49, "volume": 16.5505, "close_time": 1715799599999}, {"open_time": 1715799600000, "open": 3002.58, "high": 3025.66, "low": 2991.85, "close": 3024.17, "volume": 14.883, "close_time": 1715803199999}, {"open_time": 1715803200000, "open": 3023.2, "high": 3028.26, "low": 3015.85, "close": 3019.44, "volume": 24.0529, "close_time": 1715806799999}, {"open_time": 1715806800000, "open": 3022.75, "high": 3026.78, "low": 3013.96, "close": 3014.54, "volume": 38.2149, "close_time": 1715810399999}, {"open_time": 1715810400000, "open": 3015.03, "high": 3024.21, "low": 3013.28, "close": 3019.85, "volume": 1.9332, "close_time": 1715813999999}, {"open_time": 1715814000000, "open": 3019.5, "high": 3040.6, "low": 3015.76, "close": 3034.47, "volume": 21.6691, "close_time": 1715817599999}, {"open_time": 1715817600000, "open": 3035.9, "high": 3041.23, "low": 3020.0, "close": 3025.56, "volume": 11.4422, "close_time": 1715821199999}, {"open_time": 1715821200000, "open": 3025.55, "high": 3025.72, "low": 3011.97, "close": 3015.73, "volume": 10.02, "close_time": 1715824799999}, {"open_time": 1715824800000, "open": 3016.82, "high": 3017.62, "low": 3000.01, "close": 3001.94, "volume": 7.439, "close_time": 1715828399999}, {"open_time": 1715828400000, "open": 3007.83, "high": 3019.63, "low": 3000.33, "close": 3014.14, "volume": 10.7518, "close_time": 1715831999999}, {"open_time": 1715832000000, "open": 3013.52, "high": 3014.81, "low": 3005.74, "close": 3007.86, "volume": 2.4533, "close_time": 1715835599999}, {"open_time": 1715835600000, "open": 3007.86, "high": 3008.89, "low": 3005.44, "close": 3008.89, "volume": 3.6947, "close_time": 1715839199999}, {"open_time": 1715839200000, "open": 3006.99, "high": 3019.36, "low": 3006.27, "close": 3016.57, "volume": 5.2704, "close_time": 1715842799999}, {"open_time": 1715842800000, "open": 3016.57, "high": 3020.33, "low": 3014.19, "close": 3017.11, "volume": 1.0089, "close_time": 1715846399999}, {"open_time": 1715846400000, "open": 3017.91, "high": 3026.87, "low": 3007.14, "close": 3013.13, "volume": 2.9476, "close_time": 1715849999999}, {"open_time": 1715850000000, "open": 3012.13, "high": 3012.13, "low": 3001.26, "close": 3011.31, "volume": 3.0486, "close_time": 1715853599999}, {"open_time": 1715853600000, "open": 3008.48, "high": 3008.48, "low": 2993.04, "close": 2998.56, "volume": 4.1271, "close_time": 1715857199999}, {"open_time": 1715857200000, "open": 2999.08, "high": 3010.78, "low": 2994.72, "close": 3010.78, "volume": 2.8139, "close_time": 1715860799999}, {"open_time": 1715860800000, "open": 3009.36, "high": 3009.36, "low": 2976.35, "close": 2980.91, "volume": 7.8283, "close_time": 1715864399999}, {"open_time": 1715864400000, "open": 2980.89, "high": 2988.94, "low": 2969.63, "close": 2988.94, "volume": 12.1965, "close_time": 1715867999999}, {"open_time": 1715868000000, "open": 2983.18, "high": 2988.42, "low": 2948.84, "close": 2948.84, "volume": 7.0539, "close_time": 1715871599999}, {"open_time": 1715871600000, "open": 2948.32, "high": 2964.06, "low": 2944.34, "close": 2964.06, "volume": 10.0115, "close_time": 1715875199999}, {"open_time": 1715875200000, "open": 2961.52, "high": 2961.52, "low": 2948.97, "close": 2952.46, "volume": 13.4601, "close_time": 1715878799999}, {"open_time": 1715878800000, "open": 2949.92, "high": 2957.95, "low": 2930.42, "close": 2950.08, "volume": 8.7937, "close_time": 1715882399999}, {"open_time": 1715882400000, "open": 2950.08, "high": 2954.65, "low": 2946.98, "close": 2949.53, "volume": 6.1981, "close_time": 1715885999999}, {"open_time": 1715886000000, "open": 2950.57, "high": 2957.44, "low": 2946.5, "close": 2947.89, "volume": 1.419, "close_time": 1715889599999}, {"open_time": 1715889600000, "open": 2946.5, "high": 2947.2, "low": 2936.65, "close": 2937.92, "volume": 2.1566, "close_time": 1715893199999}, {"open_time": 1715893200000, "open": 2939.61, "high": 2941.78, "low": 2928.29, "close": 2941.68, "volume": 5.9609, "close_time": 1715896799999}, {"open_time": 1715896800000, "open": 2938.96, "high": 2941.96, "low": 2925.0, "close": 2939.19, "volume": 3.1368, "close_time": 1715900399999}, {"open_time": 1715900400000, "open": 2938.43, "high": 2946.39, "low": 2933.31, "close": 2946.39, "volume": 7.9818, "close_time": 1715903999999}, {"open_time": 1715904000000, "open": 2946.31, "high": 2954.04, "low": 2943.49, "close": 2950.0, "volume": 2.2113, "close_time": 1715907599999}, {"open_time": 1715907600000, "open": 2951.96, "high": 2951.96, "low": 2935.28, "close": 2944.16, "volume": 10.111, "close_time": 1715911199999}, {"open_time": 1715911200000, "open": 2948.05, "high": 2957.58, "low": 2943.02, "close": 2953.3, "volume": 4.883, "close_time": 1715914799999}, {"open_time": 1715914800000, "open": 2950.22, "high": 2957.37, "low": 2948.05, "close": 2952.86, "volume": 1.7011, "close_time": 1715918399999}, {"open_time": 1715918400000, "open": 2950.48, "high": 2956.63, "low": 2945.86, "close": 2949.34, "volume": 0.549, "close_time": 1715921999999}, {"open_time": 1715922000000, "open": 2948.9, "high": 2951.53, "low": 2941.05, "close": 2945.0, "volume": 1.0866, "close_time": 1715925599999}, {"open_time": 1715925600000, "open": 2948.94, "high": 2967.63, "low": 2942.08, "close": 2960.63, "volume": 8.2594, "close_time": 1715929199999}, {"open_time": 1715929200000, "open": 2961.26, "high": 3032.92, "low": 2961.26, "close": 3020.89, "volume": 24.8123, "close_time": 1715932799999}, {"open_time": 1715932800000, "open": 3026.57, "high": 3057.58, "low": 3019.17, "close": 3027.94, "volume": 11.2471, "close_time": 1715936399999}, {"open_time": 1715936400000, "open": 3029.91, "high": 3035.05, "low": 3023.84, "close": 3032.04, "volume": 0.4632, "close_time": 1715939999999}, {"open_time": 1715940000000, "open": 3030.86, "high": 3039.35, "low": 3019.62, "close": 3035.89, "volume": 6.1757, "close_time": 1715943599999}, {"open_time": 1715943600000, "open": 3037.03, "high": 3038.92, "low": 3028.72, "close": 3029.26, "volume": 0.5163, "close_time": 1715947199999}, {"open_time": 1715947200000, "open": 3029.36, "high": 3082.71, "low": 3021.11, "close": 3081.29, "volume": 13.2972, "close_time": 1715950799999}, {"open_time": 1715950800000, "open": 3078.41, "high": 3087.86, "low": 3053.47, "close": 3059.4, "volume": 12.4955, "close_time": 1715954399999}, {"open_time": 1715954400000, "open": 3059.53, "high": 3093.04, "low": 3059.53, "close": 3090.98, "volume": 19.0543, "close_time": 1715957999999}, {"open_time": 1715958000000, "open": 3085.82, "high": 3115.33, "low": 3077.08, "close": 3110.25, "volume": 27.7898, "close_time": 1715961599999}, {"open_time": 1715961600000, "open": 3110.63, "high": 3119.12, "low": 3094.65, "close": 3099.55, "volume": 27.3034, "close_time": 1715965199999}, {"open_time": 1715965200000, "open": 3094.92, "high": 3102.54, "low": 3085.3, "close": 3088.29, "volume": 6.6236, "close_time": 1715968799999}, {"open_time": 1715968800000, "open": 3084.96, "high": 3088.31, "low": 3068.91, "close": 3088.23, "volume": 6.2639, "close_time": 1715972399999}, {"open_time": 1715972400000, "open": 3088.24, "high": 3088.31, "low": 3079.36, "close": 3084.87, "volume": 8.354, "close_time": 1715975999999}, {"open_time": 1715976000000, "open": 3085.85, "high": 3090.87, "low": 3081.44, "close": 3090.16, "volume": 4.4654, "close_time": 1715979599999}, {"open_time": 1715979600000, "open": 3090.12, "high": 3094.55, "low": 3084.79, "close": 3088.28, "volume": 13.5571, "close_time": 1715983199999}, {"open_time": 1715983200000, "open": 3087.68, "high": 3096.05, "low": 3086.18, "close": 3091.24, "volume": 5.8819, "close_time": 1715986799999}, {"open_time": 1715986800000, "open": 3087.52, "high": 3093.49, "low": 3087.0, "close": 3092.08, "volume": 1.3637, "close_time": 1715990399999}, {"open_time": 1715990400000, "open": 3091.11, "high": 3097.87, "low": 3086.37, "close": 3097.87, "volume": 4.8038, "close_time": 1715993999999}, {"open_time": 1715994000000, "open": 3094.83, "high": 3107.98, "low": 3086.37, "close": 3107.98, "volume": 6.4592, "close_time": 1715997599999}, {"open_time": 1715997600000, "open": 3107.93, "high": 3107.98, "low": 3094.09, "close": 3100.42, "volume": 7.9102, "close_time": 1716001199999}, {"open_time": 1716001200000, "open": 3101.02, "high": 3120.0, "low": 3097.84, "close": 3115.73, "volume": 22.3682, "close_time": 1716004799999}, {"open_time": 1716004800000, "open": 3111.67, "high": 3115.14, "low": 3098.75, "close": 3104.43, "volume": 11.2669, "close_time": 1716008399999}, {"open_time": 1716008400000, "open": 3099.96, "high": 3101.71, "low": 3093.16, "close": 3094.74, "volume": 4.6136, "close_time": 1716011999999}, {"open_time": 1716012000000, "open": 3097.23, "high": 3099.25, "low": 3092.03, "close": 3099.03, "volume": 0.1875, "close_time": 1716015599999}, {"open_time": 1716015600000, "open": 3095.88, "high": 3105.19, "low": 3095.62, "close": 3100.0, "volume": 5.493, "close_time": 1716019199999}, {"open_time": 1716019200000, "open": 3098.76, "high": 3118.49, "low": 3098.76, "close": 3115.82, "volume": 3.9185, "close_time": 1716022799999}, {"open_time": 1716022800000, "open": 3117.61, "high": 3127.29, "low": 3111.87, "close": 3126.54, "volume": 8.617, "close_time": 1716026399999}, {"open_time": 1716026400000, "open": 3124.21, "high": 3142.5, "low": 3121.29, "close": 3138.18, "volume": 10.3378, "close_time": 1716029999999}, {"open_time": 1716030000000, "open": 3135.43, "high": 3142.99, "low": 3131.27, "close": 3135.88, "volume": 4.695, "close_time": 1716033599999}, {"open_time": 1716033600000, "open": 3134.91, "high": 3134.91, "low": 3116.44, "close": 3116.88, "volume": 4.4551, "close_time": 1716037199999}, {"open_time": 1716037200000, "open": 3120.18, "high": 3120.51, "low": 3106.91, "close": 3109.76, "volume": 1.8447, "close_time": 1716040799999}, {"open_time": 1716040800000, "open": 3108.72, "high": 3113.01, "low": 3096.45, "close": 3102.39, "volume": 3.3436, "close_time": 1716044399999}, {"open_time": 1716044400000, "open": 3106.21, "high": 3113.58, "low": 3103.04, "close": 3109.67, "volume": 4.2457, "close_time": 1716047999999}, {"open_time": 1716048000000, "open": 3113.42, "high": 3118.6, "low": 3104.67, "close": 3112.07, "volume": 13.2854, "close_time": 1716051599999}, {"open_time": 1716051600000, "open": 3112.64, "high": 3118.73, "low": 3110.36, "close": 3114.12, "volume": 2.1204, "close_time": 1716055199999}, {"open_time": 1716055200000, "open": 3112.2, "high": 3117.68, "low": 3109.27, "close": 3110.56, "volume": 0.4708, "close_time": 1716058799999}, {"open_time": 1716058800000, "open": 3113.25, "high": 3120.92, "low": 3110.42, "close": 3120.81, "volume": 3.1927, "close_time": 1716062399999}, {"open_time": 1716062400000, "open": 3117.99, "high": 3124.24, "low": 3115.06, "close": 3119.43, "volume": 1.958, "close_time": 1716065999999}, {"open_time": 1716066000000, "open": 3121.01, "high": 3121.01, "low": 3107.11, "close": 3114.91, "volume": 1.3474, "close_time": 1716069599999}, {"open_time": 1716069600000, "open": 3114.32, "high": 3123.81, "low": 3114.32, "close": 3118.78, "volume": 1.5982, "close_time": 1716073199999}, {"open_time": 1716073200000, "open": 3116.56, "high": 3125.05, "low": 3116.56, "close": 3119.63, "volume": 4.9723, "close_time": 1716076799999}, {"open_time": 1716076800000, "open": 3121.17, "high": 3123.89, "low": 3113.72, "close": 3113.72, "volume": 2.6586, "close_time": 1716080399999}, {"open_time": 1716080400000, "open": 3114.55, "high": 3119.54, "low": 3112.68, "close": 3114.48, "volume": 4.8866, "close_time": 1716083999999}, {"open_time": 1716084000000, "open": 3118.48, "high": 3136.7, "low": 3118.24, "close": 3133.29, "volume": 19.4702, "close_time": 1716087599999}, {"open_time": 1716087600000, "open": 3132.27, "high": 3134.55, "low": 3127.24, "close": 3129.21, "volume": 0.3263, "close_time": 1716091199999}, {"open_time": 1716091200000, "open": 3128.84, "high": 3128.84, "low": 3115.33, "close": 3123.49, "volume": 0.3662, "close_time": 1716094799999}, {"open_time": 1716094800000, "open": 3122.28, "high": 3123.81, "low": 3119.82, "close": 3120.05, "volume": 0.3184, "close_time": 1716098399999}, {"open_time": 1716098400000, "open": 3117.15, "high": 3118.49, "low": 3104.9, "close": 3107.98, "volume": 0.9795, "close_time": 1716101999999}, {"open_time": 1716102000000, "open": 3110.8, "high": 3118.32, "low": 3105.21, "close": 3116.18, "volume": 1.4086, "close_time": 1716105599999}, {"open_time": 1716105600000, "open": 3114.47, "high": 3114.98, "low": 3105.04, "close": 3109.55, "volume": 0.3856, "close_time": 1716109199999}, {"open_time": 1716109200000, "open": 3108.96, "high": 3111.06, "low": 3099.24, "close": 3111.06, "volume": 0.5449, "close_time": 1716112799999}, {"open_time": 1716112800000, "open": 3111.3, "high": 3123.81, "low": 3103.1, "close": 3103.1, "volume": 2.1322, "close_time": 1716116399999}, {"open_time": 1716116400000, "open": 3106.25, "high": 3106.25, "low": 3085.3, "close": 3102.46, "volume": 4.6386, "close_time": 1716119999999}, {"open_time": 1716120000000, "open": 3103.83, "high": 3103.83, "low": 3076.11, "close": 3078.5, "volume": 8.0374, "close_time": 1716123599999}, {"open_time": 1716123600000, "open": 3079.46, "high": 3090.1, "low": 3070.03, "close": 3085.34, "volume": 6.5735, "close_time": 1716127199999}, {"open_time": 1716127200000, "open": 3087.08, "high": 3087.08, "low": 3074.8, "close": 3080.77, "volume": 1.1024, "close_time": 1716130799999}, {"open_time": 1716130800000, "open": 3078.73, "high": 3079.76, "low": 3064.84, "close": 3077.28, "volume": 12.846, "close_time": 1716134399999}, {"open_time": 1716134400000, "open": 3077.29, "high": 3080.39, "low": 3059.99, "close": 3062.58, "volume": 5.1087, "close_time": 1716137999999}, {"open_time": 1716138000000, "open": 3062.57, "high": 3075.1, "low": 3061.0, "close": 3074.12, "volume": 12.3318, "close_time": 1716141599999}, {"open_time": 1716141600000, "open": 3072.77, "high": 3077.08, "low": 3069.15, "close": 3071.55, "volume": 1.1605, "close_time": 1716145199999}, {"open_time": 1716145200000, "open": 3071.05, "high": 3082.6, "low": 3061.15, "close": 3067.2, "volume": 1.2108, "close_time": 1716148799999}, {"open_time": 1716148800000, "open": 3065.84, "high": 3081.48, "low": 3064.17, "close": 3076.93, "volume": 1.7062, "close_time": 1716152399999}, {"open_time": 1716152400000, "open": 3074.13, "high": 3080.25, "low": 3054.7, "close": 3070.54, "volume": 1.7899, "close_time": 1716155999999}, {"open_time": 1716156000000, "open": 3072.13, "high": 3080.59, "low": 3070.04, "close": 3076.67, "volume": 14.1315, "close_time": 1716159599999}, {"open_time": 1716159600000, "open": 3076.67, "high": 3077.88, "low": 3068.87, "close": 3072.22, "volume": 1.5927, "close_time": 1716163199999}, {"open_time": 1716163200000, "open": 3074.53, "high": 3083.99, "low": 3061.64, "close": 3080.0, "volume": 1.24, "close_time": 1716166799999}, {"open_time": 1716166800000, "open": 3079.61, "high": 3083.47, "low": 3048.67, "close": 3077.85, "volume": 11.1553, "close_time": 1716170399999}, {"open_time": 1716170400000, "open": 3078.27, "high": 3094.01, "low": 3078.27, "close": 3094.01, "volume": 3.3457, "close_time": 1716173999999}, {"open_time": 1716174000000, "open": 3091.47, "high": 3099.65, "low": 3086.36, "close": 3087.49, "volume": 1.7428, "close_time": 1716177599999}, {"open_time": 1716177600000, "open": 3087.93, "high": 3125.26, "low": 3086.75, "close": 3122.12, "volume": 6.4443, "close_time": 1716181199999}, {"open_time": 1716181200000, "open": 3123.8, "high": 3137.81, "low": 3121.84, "close": 3122.71, "volume": 4.7177, "close_time": 1716184799999}, {"open_time": 1716184800000, "open": 3125.29, "high": 3126.2, "low": 3065.41, "close": 3071.82, "volume": 4.1743, "close_time": 1716188399999}, {"open_time": 1716188400000, "open": 3074.37, "high": 3097.02, "low": 3068.45, "close": 3094.52, "volume": 1.0394, "close_time": 1716191999999}, {"open_time": 1716192000000, "open": 3094.18, "high": 3105.52, "low": 3094.18, "close": 3102.3, "volume": 0.6364, "close_time": 1716195599999}, {"open_time": 1716195600000, "open": 3096.88, "high": 3107.76, "low": 3096.88, "close": 3101.48, "volume": 0.0695, "close_time": 1716199199999}, {"open_time": 1716199200000, "open": 3095.69, "high": 3113.22, "low": 3095.48, "close": 3107.68, "volume": 5.9205, "close_time": 1716202799999}, {"open_time": 1716202800000, "open": 3107.55, "high": 3108.88, "low": 3090.87, "close": 3093.08, "volume": 0.6049, "close_time": 1716206399999}, {"open_time": 1716206400000, "open": 3092.7, "high": 3097.54, "low": 3078.35, "close": 3084.86, "volume": 3.616, "close_time": 1716209999999}, {"open_time": 1716210000000, "open": 3086.94, "high": 3100.52, "low": 3079.45, "close": 3091.1, "volume": 1.2285, "close_time": 1716213599999}, {"open_time": 1716213600000, "open": 3096.51, "high": 3096.51, "low": 3077.93, "close": 3086.21, "volume": 14.2229, "close_time": 1716217199999}, {"open_time": 1716217200000, "open": 3088.78, "high": 3118.49, "low": 3086.56, "close": 3114.49, "volume": 7.4744, "close_time": 1716220799999}, {"open_time": 1716220800000, "open": 3116.55, "high": 3146.56, "low": 3112.54, "close": 3133.77, "volume": 31.7114, "close_time": 1716224399999}, {"open_time": 1716224400000, "open": 3134.91, "high": 3149.13, "low": 3125.76, "close": 3140.34, "volume": 7.2401, "close_time": 1716227999999}, {"open_time": 1716228000000, "open": 3144.32, "high": 3152.54, "low": 3140.09, "close": 3147.06, "volume": 36.8006, "close_time": 1716231599999}, {"open_time": 1716231600000, "open": 3146.99, "high": 3444.1, "low": 3141.02, "close": 3442.89, "volume": 252.1218, "close_time": 1716235199999}, {"open_time": 1716235200000, "open": 3444.24, "high": 3529.95, "low": 3410.43, "close": 3497.97, "volume": 241.7176, "close_time": 1716238799999}, {"open_time": 1716238800000, "open": 3485.95, "high": 3625.0, "low": 3482.84, "close": 3616.43, "volume": 160.6389, "close_time": 1716242399999}, {"open_time": 1716242400000, "open": 3616.43, "high": 3650.48, "low": 3602.54, "close": 3603.93, "volume": 63.4502, "close_time": 1716245999999}, {"open_time": 1716246000000, "open": 3602.54, "high": 3672.25, "low": 3602.1, "close": 3659.08, "volume": 70.6969, "close_time": 1716249599999}, {"open_time": 1716249600000, "open": 3659.12, "high": 3711.47, "low": 3658.29, "close": 3682.0, "volume": 188.0664, "close_time": 1716253199999}, {"open_time": 1716253200000, "open": 3682.0, "high": 3691.17, "low": 3630.68, "close": 3684.73, "volume": 211.6355, "close_time": 1716256799999}, {"open_time": 1716256800000, "open": 3684.39, "high": 3686.93, "low": 3656.85, "close": 3674.84, "volume": 24.8459, "close_time": 1716260399999}, {"open_time": 1716260400000, "open": 3674.84, "high": 3704.99, "low": 3673.12, "close": 3697.89, "volume": 44.5153, "close_time": 1716263999999}, {"open_time": 1716264000000, "open": 3694.77, "high": 3695.25, "low": 3658.73, "close": 3659.54, "volume": 15.1583, "close_time": 1716267599999}, {"open_time": 1716267600000, "open": 3658.89, "high": 3658.89, "low": 3627.72, "close": 3645.96, "volume": 9.6216, "close_time": 1716271199999}, {"open_time": 1716271200000, "open": 3647.08, "high": 3683.29, "low": 3643.34, "close": 3669.96, "volume": 15.8037, "close_time": 1716274799999}, {"open_time": 1716274800000, "open": 3667.84, "high": 3671.02, "low": 3653.46, "close": 3661.05, "volume": 14.265, "close_time": 1716278399999}, {"open_time": 1716278400000, "open": 3660.0, "high": 3661.94, "low": 3612.22, "close": 3650.84, "volume": 90.8148, "close_time": 1716281999999}, {"open_time": 1716282000000, "open": 3648.09, "high": 3683.57, "low": 3648.09, "close": 3680.87, "volume": 40.1888, "close_time": 1716285599999}, {"open_time": 1716285600000, "open": 3683.75, "high": 3719.41, "low": 3668.83, "close": 3712.03, "volume": 216.8832, "close_time": 1716289199999}, {"open_time": 1716289200000, "open": 3714.52, "high": 3800.0, "low": 3711.6, "close": 3783.85, "volume": 71.1947, "close_time": 1716292799999}, {"open_time": 1716292800000, "open": 3783.81, "high": 3798.13, "low": 3749.62, "close": 3782.72, "volume": 42.9058, "close_time": 1716296399999}, {"open_time": 1716296400000, "open": 3784.19, "high": 3817.87, "low": 3578.0, "close": 3709.99, "volume": 695.2869, "close_time": 1716299999999}, {"open_time": 1716300000000, "open": 3699.07, "high": 3789.0, "low": 3647.5, "close": 3746.59, "volume": 223.8476, "close_time": 1716303599999}, {"open_time": 1716303600000, "open": 3744.23, "high": 3792.09, "low": 3744.23, "close": 3759.92, "volume": 111.2787, "close_time": 1716307199999}, {"open_time": 1716307200000, "open": 3759.92, "high": 3813.52, "low": 3755.68, "close": 3766.33, "volume": 27.0549, "close_time": 1716310799999}, {"open_time": 1716310800000, "open": 3765.52, "high": 3769.18, "low": 3705.57, "close": 3740.63, "volume": 70.2336, "close_time": 1716314399999}, {"open_time": 1716314400000, "open": 3740.64, "high": 3748.65, "low": 3715.96, "close": 3721.9, "volume": 11.9677, "close_time": 1716317999999}, {"open_time": 1716318000000, "open": 3727.15, "high": 3735.25, "low": 3683.46, "close": 3706.56, "volume": 29.5289, "close_time": 1716321599999}, {"open_time": 1716321600000, "open": 3697.48, "high": 3744.64, "low": 3697.48, "close": 3743.01, "volume": 17.8778, "close_time": 1716325199999}, {"open_time": 1716325200000, "open": 3743.01, "high": 3752.45, "low": 3736.29, "close": 3752.45, "volume": 9.8402, "close_time": 1716328799999}, {"open_time": 1716328800000, "open": 3740.02, "high": 3809.0, "low": 3740.02, "close": 3809.0, "volume": 74.9768, "close_time": 1716332399999}, {"open_time": 1716332400000, "open": 3805.5, "high": 3809.0, "low": 3783.92, "close": 3788.16, "volume": 16.5624, "close_time": 1716335999999}, {"open_time": 1716336000000, "open": 3784.94, "high": 3799.99, "low": 3777.62, "close": 3782.53, "volume": 9.1199, "close_time": 1716339599999}, {"open_time": 1716339600000, "open": 3780.85, "high": 3782.76, "low": 3772.55, "close": 3776.18, "volume": 12.4879, "close_time": 1716343199999}, {"open_time": 1716343200000, "open": 3774.68, "high": 3794.83, "low": 3767.69, "close": 3786.18, "volume": 18.4454, "close_time": 1716346799999}, {"open_time": 1716346800000, "open": 3786.45, "high": 3799.71, "low": 3783.14, "close": 3788.74, "volume": 10.8218, "close_time": 1716350399999}, {"open_time": 1716350400000, "open": 3788.13, "high": 3789.7, "low": 3735.31, "close": 3749.76, "volume": 164.1812, "close_time": 1716353999999}, {"open_time": 1716354000000, "open": 3754.19, "high": 3765.19, "low": 3738.01, "close": 3759.84, "volume": 40.5769, "close_time": 1716357599999}, {"open_time": 1716357600000, "open": 3759.69, "high": 3771.13, "low": 3756.94, "close": 3760.54, "volume": 0.7614, "close_time": 1716361199999}, {"open_time": 1716361200000, "open": 3764.42, "high": 3766.73, "low": 3738.0, "close": 3749.53, "volume": 6.8952, "close_time": 1716364799999}, {"open_time": 1716364800000, "open": 3745.98, "high": 3770.0, "low": 3736.93, "close": 3766.5, "volume": 31.5443, "close_time": 1716368399999}, {"open_time": 1716368400000, "open": 3765.38, "high": 3765.38, "low": 3731.64, "close": 3734.18, "volume": 10.1403, "close_time": 1716371999999}, {"open_time": 1716372000000, "open": 3734.2, "high": 3747.28, "low": 3727.24, "close": 3739.66, "volume": 5.7616, "close_time": 1716375599999}, {"open_time": 1716375600000, "open": 3746.1, "high": 3749.68, "low": 3691.63, "close": 3691.63, "volume": 43.5922, "close_time": 1716379199999}, {"open_time": 1716379200000, "open": 3691.59, "high": 3721.56, "low": 3655.07, "close": 3667.07, "volume": 40.8219, "close_time": 1716382799999}, {"open_time": 1716382800000, "open": 3669.47, "high": 3702.35, "low": 3669.47, "close": 3693.32, "volume": 8.7622, "close_time": 1716386399999}, {"open_time": 1716386400000, "open": 3695.5, "high": 3752.45, "low": 3682.44, "close": 3749.14, "volume": 51.5643, "close_time": 1716389999999}, {"open_time": 1716390000000, "open": 3741.61, "high": 3772.08, "low": 3725.97, "close": 3769.15, "volume": 17.3413, "close_time": 1716393599999}, {"open_time": 1716393600000, "open": 3761.73, "high": 3777.78, "low": 3744.7, "close": 3765.27, "volume": 19.5966, "close_time": 1716397199999}, {"open_time": 1716397200000, "open": 3759.9, "high": 3792.75, "low": 3730.48, "close": 3739.83, "volume": 24.4161, "close_time": 1716400799999}, {"open_time": 1716400800000, "open": 3742.67, "high": 3744.52, "low": 3702.48, "close": 3734.56, "volume": 24.4358, "close_time": 1716404399999}, {"open_time": 1716404400000, "open": 3732.46, "high": 3745.16, "low": 3725.76, "close": 3731.64, "volume": 8.374, "close_time": 1716407999999}, {"open_time": 1716408000000, "open": 3736.49, "high": 3769.47, "low": 3733.56, "close": 3745.48, "volume": 20.3436, "close_time": 1716411599999}, {"open_time": 1716411600000, "open": 3747.28, "high": 3779.1, "low": 3726.3, "close": 3774.55, "volume": 33.9323, "close_time": 1716415199999}, {"open_time": 1716415200000, "open": 3773.97, "high": 3778.44, "low": 3738.39, "close": 3745.13, "volume": 12.9728, "close_time": 1716418799999}, {"open_time": 1716418800000, "open": 3744.78, "high": 3747.43, "low": 3736.11, "close": 3741.27, "volume": 4.7978, "close_time": 1716422399999}, {"open_time": 1716422400000, "open": 3741.05, "high": 3770.0, "low": 3738.8, "close": 3760.96, "volume": 28.8506, "close_time": 1716425999999}, {"open_time": 1716426000000, "open": 3761.01, "high": 3771.13, "low": 3738.38, "close": 3758.82, "volume": 7.8255, "close_time": 1716429599999}, {"open_time": 1716429600000, "open": 3759.79, "high": 3775.99, "low": 3757.76, "close": 3766.52, "volume": 5.9303, "close_time": 1716433199999}, {"open_time": 1716433200000, "open": 3768.26, "high": 3787.1, "low": 3758.97, "close": 3780.53, "volume": 21.3407, "close_time": 1716436799999}, {"open_time": 1716436800000, "open": 3781.23, "high": 3793.56, "low": 3765.79, "close": 3789.43, "volume": 9.8967, "close_time": 1716440399999}, {"open_time": 1716440400000, "open": 3788.77, "high": 3788.77, "low": 3764.16, "close": 3767.77, "volume": 1.4743, "close_time": 1716443999999}, {"open_time": 1716444000000, "open": 3765.14, "high": 3798.66, "low": 3761.06, "close": 3790.98, "volume": 8.7786, "close_time": 1716447599999}, {"open_time": 1716447600000, "open": 3788.33, "high": 3833.12, "low": 3780.26, "close": 3813.0, "volume": 31.5894, "close_time": 1716451199999}, {"open_time": 1716451200000, "open": 3812.27, "high": 3814.09, "low": 3793.41, "close": 3809.86, "volume": 12.1292, "close_time": 1716454799999}, {"open_time": 1716454800000, "open": 3810.42, "high": 3842.48, "low": 3805.4, "close": 3806.83, "volume": 17.0526, "close_time": 1716458399999}, {"open_time": 1716458400000, "open": 3807.84, "high": 3845.0, "low": 3803.66, "close": 3828.97, "volume": 37.079, "close_time": 1716461999999}, {"open_time": 1716462000000, "open": 3829.93, "high": 3920.06, "low": 3828.07, "close": 3920.06, "volume": 245.612, "close_time": 1716465599999}, {"open_time": 1716465600000, "open": 3919.32, "high": 3945.9, "low": 3798.81, "close": 3863.36, "volume": 94.7012, "close_time": 1716469199999}, {"open_time": 1716469200000, "open": 3869.41, "high": 3898.73, "low": 3725.52, "close": 3783.61, "volume": 185.2439, "close_time": 1716472799999}, {"open_time": 1716472800000, "open": 3778.55, "high": 3822.5, "low": 3754.92, "close": 3763.48, "volume": 73.529, "close_time": 1716476399999}, {"open_time": 1716476400000, "open": 3766.49, "high": 3838.34, "low": 3761.26, "close": 3813.04, "volume": 37.2799, "close_time": 1716479999999}, {"open_time": 1716480000000, "open": 3819.09, "high": 3820.87, "low": 3774.43, "close": 3791.84, "volume": 10.9181, "close_time": 1716483599999}, {"open_time": 1716483600000, "open": 3791.87, "high": 3818.75, "low": 3783.09, "close": 3783.21, "volume": 44.7308, "close_time": 1716487199999}, {"open_time": 1716487200000, "open": 3783.23, "high": 3791.5, "low": 3701.4, "close": 3776.54, "volume": 245.5491, "close_time": 1716490799999}, {"open_time": 1716490800000, "open": 3773.75, "high": 3821.75, "low": 3753.64, "close": 3788.33, "volume": 48.545, "close_time": 1716494399999}, {"open_time": 1716494400000, "open": 3783.92, "high": 3786.98, "low": 3574.49, "close": 3754.94, "volume": 262.5567, "close_time": 1716497999999}, {"open_time": 1716498000000, "open": 3754.22, "high": 3884.96, "low": 3742.9, "close": 3845.08, "volume": 264.8615, "close_time": 1716501599999}, {"open_time": 1716501600000, "open": 3840.32, "high": 3845.79, "low": 3798.55, "close": 3807.26, "volume": 55.498, "close_time": 1716505199999}, {"open_time": 1716505200000, "open": 3805.52, "high": 3810.09, "low": 3753.64, "close": 3782.63, "volume": 57.8828, "close_time": 1716508799999}, {"open_time": 1716508800000, "open": 3782.63, "high": 3828.38, "low": 3750.0, "close": 3815.98, "volume": 40.2623, "close_time": 1716512399999}, {"open_time": 1716512400000, "open": 3811.17, "high": 3823.99, "low": 3796.98, "close": 3813.28, "volume": 15.7768, "close_time": 1716515999999}, {"open_time": 1716516000000, "open": 3813.64, "high": 3826.13, "low": 3795.21, "close": 3825.56, "volume": 22.2557, "close_time": 1716519599999}, {"open_time": 1716519600000, "open": 3821.47, "high": 3822.5, "low": 3799.99, "close": 3804.49, "volume": 6.0949, "close_time": 1716523199999}, {"open_time": 1716523200000, "open": 3804.99, "high": 3816.7, "low": 3796.88, "close": 3807.2, "volume": 5.0532, "close_time": 1716526799999}, {"open_time": 1716526800000, "open": 3804.44, "high": 3810.2, "low": 3728.43, "close": 3731.87, "volume": 35.4229, "close_time": 1716530399999}, {"open_time": 1716530400000, "open": 3731.86, "high": 3742.19, "low": 3675.36, "close": 3675.58, "volume": 94.0208, "close_time": 1716533999999}, {"open_time": 1716534000000, "open": 3676.88, "high": 3692.42, "low": 3658.11, "close": 3680.02, "volume": 11.9608, "close_time": 1716537599999}, {"open_time": 1716537600000, "open": 3680.03, "high": 3685.59, "low": 3639.37, "close": 3679.7, "volume": 8.5619, "close_time": 1716541199999}, {"open_time": 1716541200000, "open": 3675.57, "high": 3691.61, "low": 3657.2, "close": 3683.51, "volume": 2.524, "close_time": 1716544799999}, {"open_time": 1716544800000, "open": 3691.54, "high": 3712.27, "low": 3683.28, "close": 3699.85, "volume": 11.7355, "close_time": 1716548399999}, {"open_time": 1716548400000, "open": 3701.07, "high": 3718.18, "low": 3698.04, "close": 3712.03, "volume": 8.4305, "close_time": 1716551999999}, {"open_time": 1716552000000, "open": 3710.47, "high": 3723.83, "low": 3705.55, "close": 3717.75, "volume": 5.2022, "close_time": 1716555599999}, {"open_time": 1716555600000, "open": 3717.76, "high": 3725.51, "low": 3688.68, "close": 3694.46, "volume": 7.3627, "close_time": 1716559199999}, {"open_time": 1716559200000, "open": 3697.73, "high": 3732.02, "low": 3685.72, "close": 3711.06, "volume": 30.5198, "close_time": 1716562799999}, {"open_time": 1716562800000, "open": 3722.3, "high": 3733.01, "low": 3697.41, "close": 3706.69, "volume": 21.9423, "close_time": 1716566399999}, {"open_time": 1716566400000, "open": 3718.11, "high": 3718.11, "low": 3666.8, "close": 3673.24, "volume": 41.064, "close_time": 1716569999999}, {"open_time": 1716570000000, "open": 3674.56, "high": 3711.86, "low": 3671.7, "close": 3710.82, "volume": 17.4229, "close_time": 1716573599999}, {"open_time": 1716573600000, "open": 3711.06, "high": 3757.87, "low": 3711.06, "close": 3739.01, "volume": 34.5948, "close_time": 1716577199999}, {"open_time": 1716577200000, "open": 3739.01, "high": 3751.93, "low": 3727.21, "close": 3745.51, "volume": 6.2424, "close_time": 1716580799999}, {"open_time": 1716580800000, "open": 3746.53, "high": 3755.75, "low": 3733.33, "close": 3736.05, "volume": 9.3228, "close_time": 1716584399999}, {"open_time": 1716584400000, "open": 3736.27, "high": 3749.09, "low": 3732.89, "close": 3742.31, "volume": 15.8974, "close_time": 1716587999999}, {"open_time": 1716588000000, "open": 3738.57, "high": 3745.3, "low": 3733.85, "close": 3744.62, "volume": 5.7014, "close_time": 1716591599999}, {"open_time": 1716591600000, "open": 3738.54, "high": 3745.57, "low": 3728.72, "close": 3733.79, "volume": 2.6406, "close_time": 1716595199999}, {"open_time": 1716595200000, "open": 3733.79, "high": 3733.8, "low": 3716.24, "close": 3717.53, "volume": 3.7648, "close_time": 1716598799999}, {"open_time": 1716598800000, "open": 3719.1, "high": 3730.43, "low": 3718.47, "close": 3724.99, "volume": 2.45, "close_time": 1716602399999}, {"open_time": 1716602400000, "open": 3724.0, "high": 3739.99, "low": 3721.52, "close": 3735.52, "volume": 1.9732, "close_time": 1716605999999}, {"open_time": 1716606000000, "open": 3735.58, "high": 3749.75, "low": 3735.58, "close": 3747.85, "volume": 13.4812, "close_time": 1716609599999}, {"open_time": 1716609600000, "open": 3746.83, "high": 3777.74, "low": 3746.83, "close": 3772.0, "volume": 22.7691, "close_time": 1716613199999}, {"open_time": 1716613200000, "open": 3775.84, "high": 3775.84, "low": 3752.07, "close": 3753.62, "volume": 28.8885, "close_time": 1716616799999}, {"open_time": 1716616800000, "open": 3753.83, "high": 3757.2, "low": 3747.02, "close": 3750.83, "volume": 2.2127, "close_time": 1716620399999}, {"open_time": 1716620400000, "open": 3751.65, "high": 3756.31, "low": 3745.96, "close": 3747.75, "volume": 0.9042, "close_time": 1716623999999}, {"open_time": 1716624000000, "open": 3748.76, "high": 3751.82, "low": 3742.24, "close": 3744.82, "volume": 11.1358, "close_time": 1716627599999}, {"open_time": 1716627600000, "open": 3742.23, "high": 3758.34, "low": 3738.67, "close": 3753.33, "volume": 2.1023, "close_time": 1716631199999}, {"open_time": 1716631200000, "open": 3757.18, "high": 3771.76, "low": 3751.04, "close": 3768.72, "volume": 0.9441, "close_time": 1716634799999}, {"open_time": 1716634800000, "open": 3768.51, "high": 3774.98, "low": 3739.24, "close": 3742.46, "volume": 3.3819, "close_time": 1716638399999}, {"open_time": 1716638400000, "open": 3741.19, "high": 3742.83, "low": 3724.0, "close": 3736.64, "volume": 18.6389, "close_time": 1716641999999}, {"open_time": 1716642000000, "open": 3737.11, "high": 3747.93, "low": 3727.97, "close": 3733.38, "volume": 5.4813, "close_time": 1716645599999}, {"open_time": 1716645600000, "open": 3737.02, "high": 3753.51, "low": 3732.55, "close": 3748.59, "volume": 1.5078, "close_time": 1716649199999}, {"open_time": 1716649200000, "open": 3748.86, "high": 3756.94, "low": 3743.6, "close": 3746.33, "volume": 1.2156, "close_time": 1716652799999}, {"open_time": 1716652800000, "open": 3750.17, "high": 3754.49, "low": 3745.35, "close": 3749.13, "volume": 2.2133, "close_time": 1716656399999}, {"open_time": 1716656400000, "open": 3742.9, "high": 3746.98, "low": 3731.67, "close": 3736.86, "volume": 1.7951, "close_time": 1716659999999}, {"open_time": 1716660000000, "open": 3737.79, "high": 3752.35, "low": 3737.25, "close": 3752.13, "volume": 0.998, "close_time": 1716663599999}, {"open_time": 1716663600000, "open": 3751.92, "high": 3757.22, "low": 3750.49, "close": 3755.82, "volume": 3.3273, "close_time": 1716667199999}, {"open_time": 1716667200000, "open": 3750.93, "high": 3757.22, "low": 3743.91, "close": 3745.54, "volume": 1.7404, "close_time": 1716670799999}, {"open_time": 1716670800000, "open": 3744.34, "high": 3747.38, "low": 3734.01, "close": 3736.84, "volume": 3.6168, "close_time": 1716674399999}, {"open_time": 1716674400000, "open": 3745.68, "high": 3745.68, "low": 3731.34, "close": 3734.82, "volume": 8.0793, "close_time": 1716677999999}, {"open_time": 1716678000000, "open": 3738.07, "high": 3752.54, "low": 3734.14, "close": 3748.19, "volume": 2.551, "close_time": 1716681599999}, {"open_time": 1716681600000, "open": 3747.58, "high": 3750.2, "low": 3742.41, "close": 3747.19, "volume": 6.0383, "close_time": 1716685199999}, {"open_time": 1716685200000, "open": 3746.71, "high": 3760.23, "low": 3743.95, "close": 3756.3, "volume": 0.7712, "close_time": 1716688799999}, {"open_time": 1716688800000, "open": 3754.76, "high": 3758.97, "low": 3733.01, "close": 3739.89, "volume": 3.2412, "close_time": 1716692399999}, {"open_time": 1716692400000, "open": 3737.89, "high": 3770.79, "low": 3737.54, "close": 3767.52, "volume": 12.0765, "close_time": 1716695999999}, {"open_time": 1716696000000, "open": 3768.44, "high": 3768.44, "low": 3746.18, "close": 3748.91, "volume": 10.1087, "close_time": 1716699599999}, {"open_time": 1716699600000, "open": 3748.91, "high": 3760.21, "low": 3742.74, "close": 3758.18, "volume": 1.7342, "close_time": 1716703199999}, {"open_time": 1716703200000, "open": 3762.86, "high": 3762.86, "low": 3753.62, "close": 3758.07, "volume": 0.1235, "close_time": 1716706799999}, {"open_time": 1716706800000, "open": 3758.62, "high": 3788.96, "low": 3758.62, "close": 3782.11, "volume": 18.8067, "close_time": 1716710399999}, {"open_time": 1716710400000, "open": 3783.32, "high": 3804.65, "low": 3777.44, "close": 3788.33, "volume": 11.3243, "close_time": 1716713999999}, {"open_time": 1716714000000, "open": 3790.87, "high": 3805.27, "low": 3790.64, "close": 3793.84, "volume": 17.0971, "close_time": 1716717599999}, {"open_time": 1716717600000, "open": 3795.37, "high": 3805.91, "low": 3790.75, "close": 3801.87, "volume": 0.7028, "close_time": 1716721199999}, {"open_time": 1716721200000, "open": 3803.88, "high": 3812.23, "low": 3803.21, "close": 3812.16, "volume": 3.6996, "close_time": 1716724799999}, {"open_time": 1716724800000, "open": 3809.28, "high": 3812.12, "low": 3800.72, "close": 3806.16, "volume": 3.2106, "close_time": 1716728399999}, {"open_time": 1716728400000, "open": 3804.41, "high": 3809.47, "low": 3791.1, "close": 3801.51, "volume": 12.3151, "close_time": 1716731999999}, {"open_time": 1716732000000, "open": 3806.78, "high": 3850.0, "low": 3804.85, "close": 3850.0, "volume": 35.5361, "close_time": 1716735599999}, {"open_time": 1716735600000, "open": 3850.0, "high": 3870.5, "low": 3825.0, "close": 3832.67, "volume": 51.5332, "close_time": 1716739199999}, {"open_time": 1716739200000, "open": 3831.71, "high": 3874.49, "low": 3824.8, "close": 3861.3, "volume": 20.2053, "close_time": 1716742799999}, {"open_time": 1716742800000, "open": 3859.05, "high": 3862.02, "low": 3839.48, "close": 3840.53, "volume": 9.1013, "close_time": 1716746399999}, {"open_time": 1716746400000, "open": 3842.25, "high": 3845.15, "low": 3829.94, "close": 3841.26, "volume": 4.161, "close_time": 1716749999999}, {"open_time": 1716750000000, "open": 3838.84, "high": 3868.93, "low": 3834.66, "close": 3868.68, "volume": 20.9507, "close_time": 1716753599999}, {"open_time": 1716753600000, "open": 3869.0, "high": 3869.41, "low": 3859.5, "close": 3862.53, "volume": 8.33, "close_time": 1716757199999}, {"open_time": 1716757200000, "open": 3858.73, "high": 3858.73, "low": 3829.91, "close": 3847.53, "volume": 9.853, "close_time": 1716760799999}, {"open_time": 1716760800000, "open": 3848.31, "high": 3852.63, "low": 3837.03, "close": 3837.04, "volume": 26.9755, "close_time": 1716764399999}, {"open_time": 1716764400000, "open": 3839.97, "high": 3840.27, "low": 3820.84, "close": 3828.23, "volume": 6.803, "close_time": 1716767999999}, {"open_time": 1716768000000, "open": 3827.41, "high": 3857.37, "low": 3824.62, "close": 3841.68, "volume": 13.0346, "close_time": 1716771599999}, {"open_time": 1716771600000, "open": 3840.82, "high": 3882.54, "low": 3836.87, "close": 3881.62, "volume": 17.3644, "close_time": 1716775199999}, {"open_time": 1716775200000, "open": 3879.31, "high": 3932.26, "low": 3875.83, "close": 3908.97, "volume": 54.601, "close_time": 1716778799999}, {"open_time": 1716778800000, "open": 3914.52, "high": 3935.91, "low": 3906.69, "close": 3918.71, "volume": 29.5413, "close_time": 1716782399999}, {"open_time": 1716782400000, "open": 3918.72, "high": 3932.73, "low": 3909.86, "close": 3919.38, "volume": 12.5802, "close_time": 1716785999999}, {"open_time": 1716786000000, "open": 3920.56, "high": 3920.67, "low": 3881.53, "close": 3908.38, "volume": 30.4541, "close_time": 1716789599999}, {"open_time": 1716789600000, "open": 3905.77, "high": 3914.09, "low": 3888.43, "close": 3892.83, "volume": 5.4598, "close_time": 1716793199999}, {"open_time": 1716793200000, "open": 3892.6, "high": 3917.61, "low": 3892.6, "close": 3913.65, "volume": 16.89, "close_time": 1716796799999}, {"open_time": 1716796800000, "open": 3908.43, "high": 3945.0, "low": 3907.95, "close": 3913.44, "volume": 22.0635, "close_time": 1716800399999}, {"open_time": 1716800400000, "open": 3911.28, "high": 3919.67, "low": 3903.02, "close": 3908.53, "volume": 2.5944, "close_time": 1716803999999}, {"open_time": 1716804000000, "open": 3908.38, "high": 3908.67, "low": 3887.21, "close": 3906.32, "volume": 3.3923, "close_time": 1716807599999}, {"open_time": 1716807600000, "open": 3905.64, "high": 3914.06, "low": 3881.37, "close": 3899.8, "volume": 1.9172, "close_time": 1716811199999}, {"open_time": 1716811200000, "open": 3899.47, "high": 3913.04, "low": 3889.95, "close": 3913.04, "volume": 20.3894, "close_time": 1716814799999}, {"open_time": 1716814800000, "open": 3910.04, "high": 3937.57, "low": 3910.0, "close": 3932.91, "volume": 32.8699, "close_time": 1716818399999}, {"open_time": 1716818400000, "open": 3929.26, "high": 3950.0, "low": 3920.3, "close": 3945.05, "volume": 18.7119, "close_time": 1716821999999}, {"open_time": 1716822000000, "open": 3945.18, "high": 3967.42, "low": 3928.58, "close": 3958.58, "volume": 23.1293, "close_time": 1716825599999}, {"open_time": 1716825600000, "open": 3956.88, "high": 3967.22, "low": 3941.71, "close": 3946.26, "volume": 13.429, "close_time": 1716829199999}, {"open_time": 1716829200000, "open": 3944.69, "high": 3947.84, "low": 3926.12, "close": 3941.3, "volume": 6.7225, "close_time": 1716832799999}, {"open_time": 1716832800000, "open": 3940.34, "high": 3940.34, "low": 3922.01, "close": 3924.8, "volume": 10.3443, "close_time": 1716836399999}, {"open_time": 1716836400000, "open": 3924.36, "high": 3924.79, "low": 3857.26, "close": 3874.04, "volume": 15.7579, "close_time": 1716839999999}, {"open_time": 1716840000000, "open": 3873.72, "high": 3895.2, "low": 3865.0, "close": 3887.63, "volume": 38.7774, "close_time": 1716843599999}, {"open_time": 1716843600000, "open": 3895.19, "high": 3902.34, "low": 3880.68, "close": 3889.89, "volume": 6.8936, "close_time": 1716847199999}, {"open_time": 1716847200000, "open": 3889.04, "high": 3898.8, "low": 3885.01, "close": 3889.24, "volume": 1.3932, "close_time": 1716850799999}, {"open_time": 1716850800000, "open": 3887.5, "high": 3898.27, "low": 3881.73, "close": 3891.97, "volume": 4.7766, "close_time": 1716854399999}, {"open_time": 1716854400000, "open": 3895.81, "high": 3895.81, "low": 3865.7, "close": 3872.59, "volume": 9.8262, "close_time": 1716857999999}, {"open_time": 1716858000000, "open": 3880.45, "high": 3893.22, "low": 3842.0, "close": 3850.94, "volume": 68.4769, "close_time": 1716861599999}, {"open_time": 1716861600000, "open": 3848.02, "high": 3871.37, "low": 3836.55, "close": 3865.5, "volume": 29.0688, "close_time": 1716865199999}, {"open_time": 1716865200000, "open": 3861.68, "high": 3866.58, "low": 3830.04, "close": 3850.59, "volume": 6.5136, "close_time": 1716868799999}, {"open_time": 1716868800000, "open": 3848.66, "high": 3854.09, "low": 3823.97, "close": 3832.55, "volume": 18.2243, "close_time": 1716872399999}, {"open_time": 1716872400000, "open": 3834.2, "high": 3858.23, "low": 3833.1, "close": 3857.19, "volume": 6.0669, "close_time": 1716875999999}, {"open_time": 1716876000000, "open": 3857.35, "high": 3863.63, "low": 3849.27, "close": 3855.13, "volume": 15.6305, "close_time": 1716879599999}, {"open_time": 1716879600000, "open": 3856.45, "high": 3859.43, "low": 3845.32, "close": 3849.96, "volume": 2.0872, "close_time": 1716883199999}, {"open_time": 1716883200000, "open": 3849.17, "high": 3878.66, "low": 3839.93, "close": 3875.49, "volume": 21.9095, "close_time": 1716886799999}, {"open_time": 1716886800000, "open": 3874.52, "high": 3892.86, "low": 3869.56, "close": 3886.06, "volume": 4.6487, "close_time": 1716890399999}, {"open_time": 1716890400000, "open": 3880.68, "high": 3929.06, "low": 3880.68, "close": 3903.44, "volume": 21.2995, "close_time": 1716893999999}, {"open_time": 1716894000000, "open": 3898.55, "high": 3914.26, "low": 3892.39, "close": 3907.37, "volume": 3.4414, "close_time": 1716897599999}, {"open_time": 1716897600000, "open": 3902.87, "high": 3910.0, "low": 3893.54, "close": 3894.05, "volume": 9.0813, "close_time": 1716901199999}, {"open_time": 1716901200000, "open": 3892.43, "high": 3910.0, "low": 3855.48, "close": 3859.85, "volume": 8.0478, "close_time": 1716904799999}, {"open_time": 1716904800000, "open": 3860.22, "high": 3881.75, "low": 3843.63, "close": 3857.96, "volume": 7.5153, "close_time": 1716908399999}, {"open_time": 1716908400000, "open": 3856.19, "high": 3870.0, "low": 3833.21, "close": 3860.62, "volume": 35.4865, "close_time": 1716911999999}, {"open_time": 1716912000000, "open": 3862.55, "high": 3868.54, "low": 3821.59, "close": 3822.71, "volume": 19.087, "close_time": 1716915599999}, {"open_time": 1716915600000, "open": 3826.41, "high": 3845.77, "low": 3821.52, "close": 3826.25, "volume": 9.5342, "close_time": 1716919199999}, {"open_time": 1716919200000, "open": 3823.43, "high": 3840.64, "low": 3775.66, "close": 3798.28, "volume": 115.1279, "close_time": 1716922799999}, {"open_time": 1716922800000, "open": 3798.27, "high": 3845.6, "low": 3798.27, "close": 3841.94, "volume": 20.6325, "close_time": 1716926399999}, {"open_time": 1716926400000, "open": 3841.87, "high": 3848.87, "low": 3826.06, "close": 3836.32, "volume": 11.499, "close_time": 1716929999999}, {"open_time": 1716930000000, "open": 3831.14, "high": 3851.62, "low": 3829.8, "close": 3844.84, "volume": 2.2377, "close_time": 1716933599999}, {"open_time": 1716933600000, "open": 3840.76, "high": 3861.17, "low": 3838.63, "close": 3860.42, "volume": 13.5044, "close_time": 1716937199999}, {"open_time": 1716937200000, "open": 3860.31, "high": 3869.04, "low": 3840.89, "close": 3841.22, "volume": 4.2066, "close_time": 1716940799999}, {"open_time": 1716940800000, "open": 3842.16, "high": 3852.42, "low": 3841.45, "close": 3846.82, "volume": 3.8345, "close_time": 1716944399999}, {"open_time": 1716944400000, "open": 3846.06, "high": 3853.56, "low": 3831.32, "close": 3844.2, "volume": 4.938, "close_time": 1716947999999}, {"open_time": 1716948000000, "open": 3841.32, "high": 3859.14, "low": 3834.41, "close": 3848.89, "volume": 6.0316, "close_time": 1716951599999}, {"open_time": 1716951600000, "open": 3845.77, "high": 3857.36, "low": 3839.08, "close": 3848.04, "volume": 8.6009, "close_time": 1716955199999}, {"open_time": 1716955200000, "open": 3850.02, "high": 3885.54, "low": 3850.02, "close": 3869.82, "volume": 10.1082, "close_time": 1716958799999}, {"open_time": 1716958800000, "open": 3869.09, "high": 3879.04, "low": 3860.32, "close": 3869.07, "volume": 13.6716, "close_time": 1716962399999}, {"open_time": 1716962400000, "open": 3867.86, "high": 3871.15, "low": 3854.34, "close": 3856.15, "volume": 1.7463, "close_time": 1716965999999}, {"open_time": 1716966000000, "open": 3858.94, "high": 3858.99, "low": 3821.83, "close": 3821.83, "volume": 6.4156, "close_time": 1716969599999}, {"open_time": 1716969600000, "open": 3825.25, "high": 3827.17, "low": 3783.36, "close": 3802.27, "volume": 21.2798, "close_time": 1716973199999}, {"open_time": 1716973200000, "open": 3798.13, "high": 3813.07, "low": 3795.29, "close": 3804.39, "volume": 5.8263, "close_time": 1716976799999}, {"open_time": 1716976800000, "open": 3806.83, "high": 3823.09, "low": 3806.35, "close": 3822.25, "volume": 1.5669, "close_time": 1716980399999}, {"open_time": 1716980400000, "open": 3823.97, "high": 3827.07, "low": 3811.17, "close": 3811.17, "volume": 2.5305, "close_time": 1716983999999}, {"open_time": 1716984000000, "open": 3810.99, "high": 3827.29, "low": 3796.43, "close": 3814.23, "volume": 9.4914, "close_time": 1716987599999}, {"open_time": 1716987600000, "open": 3817.4, "high": 3837.12, "low": 3782.37, "close": 3798.22, "volume": 24.4635, "close_time": 1716991199999}, {"open_time": 1716991200000, "open": 3798.22, "high": 3799.71, "low": 3766.04, "close": 3781.48, "volume": 14.9433, "close_time": 1716994799999}, {"open_time": 1716994800000, "open": 3779.88, "high": 3797.42, "low": 3752.71, "close": 3756.13, "volume": 28.1063, "close_time": 1716998399999}, {"open_time": 1716998400000, "open": 3757.88, "high": 3768.74, "low": 3746.69, "close": 3768.2, "volume": 7.7267, "close_time": 1717001999999}, {"open_time": 1717002000000, "open": 3765.14, "high": 3777.62, "low": 3752.13, "close": 3767.09, "volume": 12.3387, "close_time": 1717005599999}, {"open_time": 1717005600000, "open": 3768.35, "high": 3770.53, "low": 3748.51, "close": 3754.19, "volume": 11.8037, "close_time": 1717009199999}, {"open_time": 1717009200000, "open": 3755.08, "high": 3771.01, "low": 3748.75, "close": 3752.86, "volume": 6.3674, "close_time": 1717012799999}, {"open_time": 1717012800000, "open": 3752.77, "high": 3758.37, "low": 3748.28, "close": 3757.28, "volume": 7.4586, "close_time": 1717016399999}, {"open_time": 1717016400000, "open": 3751.33, "high": 3791.64, "low": 3749.12, "close": 3781.08, "volume": 16.6758, "close_time": 1717019999999}, {"open_time": 1717020000000, "open": 3780.72, "high": 3788.46, "low": 3767.56, "close": 3778.76, "volume": 4.6279, "close_time": 1717023599999}, {"open_time": 1717023600000, "open": 3779.77, "high": 3787.04, "low": 3766.61, "close": 3768.18, "volume": 9.3767, "close_time": 1717027199999}, {"open_time": 1717027200000, "open": 3766.73, "high": 3782.13, "low": 3753.03, "close": 3754.53, "volume": 14.0708, "close_time": 1717030799999}, {"open_time": 1717030800000, "open": 3753.03, "high": 3777.62, "low": 3752.34, "close": 3773.98, "volume": 4.3715, "close_time": 1717034399999}, {"open_time": 1717034400000, "open": 3774.46, "high": 3790.89, "low": 3774.46, "close": 3777.65, "volume": 2.7124, "close_time": 1717037999999}, {"open_time": 1717038000000, "open": 3779.67, "high": 3795.9, "low": 3778.05, "close": 3791.84, "volume": 28.4734, "close_time": 1717041599999}, {"open_time": 1717041600000, "open": 3789.72, "high": 3800.13, "low": 3781.24, "close": 3782.56, "volume": 5.6364, "close_time": 1717045199999}, {"open_time": 1717045200000, "open": 3784.15, "high": 3784.49, "low": 3772.51, "close": 3783.69, "volume": 2.5522, "close_time": 1717048799999}, {"open_time": 1717048800000, "open": 3784.37, "high": 3784.37, "low": 3736.39, "close": 3741.88, "volume": 13.4627, "close_time": 1717052399999}, {"open_time": 1717052400000, "open": 3742.26, "high": 3754.19, "low": 3716.97, "close": 3718.21, "volume": 17.3142, "close_time": 1717055999999}, {"open_time": 1717056000000, "open": 3720.49, "high": 3736.37, "low": 3704.39, "close": 3736.0, "volume": 3.9436, "close_time": 1717059599999}, {"open_time": 1717059600000, "open": 3734.38, "high": 3736.94, "low": 3719.48, "close": 3732.55, "volume": 3.1792, "close_time": 1717063199999}, {"open_time": 1717063200000, "open": 3735.37, "high": 3742.74, "low": 3717.0, "close": 3741.99, "volume": 2.0459, "close_time": 1717066799999}, {"open_time": 1717066800000, "open": 3742.9, "high": 3755.09, "low": 3735.56, "close": 3738.74, "volume": 2.6293, "close_time": 1717070399999}, {"open_time": 1717070400000, "open": 3738.05, "high": 3769.47, "low": 3736.93, "close": 3763.19, "volume": 17.9772, "close_time": 1717073999999}, {"open_time": 1717074000000, "open": 3763.38, "high": 3793.36, "low": 3762.27, "close": 3789.69, "volume": 13.1428, "close_time": 1717077599999}, {"open_time": 1717077600000, "open": 3785.16, "high": 3797.09, "low": 3764.65, "close": 3764.65, "volume": 3.605, "close_time": 1717081199999}, {"open_time": 1717081200000, "open": 3764.05, "high": 3783.91, "low": 3758.69, "close": 3776.97, "volume": 1.6761, "close_time": 1717084799999}, {"open_time": 1717084800000, "open": 3776.52, "high": 3786.23, "low": 3770.94, "close": 3785.65, "volume": 14.1493, "close_time": 1717088399999}, {"open_time": 1717088400000, "open": 3786.15, "high": 3819.87, "low": 3782.09, "close": 3810.44, "volume": 22.7304, "close_time": 1717091999999}, {"open_time": 1717092000000, "open": 3807.94, "high": 3818.22, "low": 3794.28, "close": 3818.0, "volume": 6.8406, "close_time": 1717095599999}, {"open_time": 1717095600000, "open": 3817.08, "high": 3817.91, "low": 3754.61, "close": 3764.37, "volume": 21.1321, "close_time": 1717099199999}, {"open_time": 1717099200000, "open": 3757.93, "high": 3758.92, "low": 3722.04, "close": 3735.83, "volume": 18.7901, "close_time": 1717102799999}, {"open_time": 1717102800000, "open": 3738.99, "high": 3754.28, "low": 3737.17, "close": 3753.66, "volume": 4.0245, "close_time": 1717106399999}, {"open_time": 1717106400000, "open": 3751.24, "high": 3752.75, "low": 3746.34, "close": 3747.69, "volume": 2.4208, "close_time": 1717109999999}, {"open_time": 1717110000000, "open": 3747.63, "high": 3751.67, "low": 3746.29, "close": 3751.63, "volume": 1.2169, "close_time": 1717113599999}, {"open_time": 1717113600000, "open": 3746.38, "high": 3751.98, "low": 3745.0, "close": 3750.72, "volume": 4.9959, "close_time": 1717117199999}, {"open_time": 1717117200000, "open": 3755.96, "high": 3764.84, "low": 3741.65, "close": 3745.93, "volume": 18.5712, "close_time": 1717120799999}, {"open_time": 1717120800000, "open": 3747.58, "high": 3769.7, "low": 3747.58, "close": 3753.71, "volume": 3.658, "close_time": 1717124399999}, {"open_time": 1717124400000, "open": 3753.34, "high": 3766.29, "low": 3753.34, "close": 3760.67, "volume": 1.4252, "close_time": 1717127999999}, {"open_time": 1717128000000, "open": 3762.24, "high": 3766.3, "low": 3759.23, "close": 3763.03, "volume": 2.2412, "close_time": 1717131599999}, {"open_time": 1717131600000, "open": 3762.82, "high": 3762.82, "low": 3737.29, "close": 3746.42, "volume": 5.2214, "close_time": 1717135199999}, {"open_time": 1717135200000, "open": 3749.56, "high": 3749.77, "low": 3737.95, "close": 3738.33, "volume": 1.3441, "close_time": 1717138799999}, {"open_time": 1717138800000, "open": 3741.84, "high": 3748.69, "low": 3726.31, "close": 3727.24, "volume": 26.375, "close_time": 1717142399999}, {"open_time": 1717142400000, "open": 3730.01, "high": 3741.03, "low": 3726.72, "close": 3736.12, "volume": 8.5706, "close_time": 1717145999999}, {"open_time": 1717146000000, "open": 3734.49, "high": 3745.79, "low": 3731.22, "close": 3744.88, "volume": 0.4231, "close_time": 1717149599999}, {"open_time": 1717149600000, "open": 3745.95, "high": 3785.0, "low": 3745.95, "close": 3783.92, "volume": 11.926, "close_time": 1717153199999}, {"open_time": 1717153200000, "open": 3783.92, "high": 3811.59, "low": 3782.05, "close": 3801.96, "volume": 16.0671, "close_time": 1717156799999}, {"open_time": 1717156800000, "open": 3803.15, "high": 3843.57, "low": 3800.39, "close": 3824.75, "volume": 24.3288, "close_time": 1717160399999}, {"open_time": 1717160400000, "open": 3826.31, "high": 3833.67, "low": 3783.86, "close": 3788.07, "volume": 16.9224, "close_time": 1717163999999}, {"open_time": 1717164000000, "open": 3784.76, "high": 3793.75, "low": 3760.65, "close": 3769.77, "volume": 30.7178, "close_time": 1717167599999}, {"open_time": 1717167600000, "open": 3774.47, "high": 3778.22, "low": 3745.01, "close": 3746.33, "volume": 8.525, "close_time": 1717171199999}, {"open_time": 1717171200000, "open": 3745.94, "high": 3757.77, "low": 3726.18, "close": 3755.5, "volume": 16.2031, "close_time": 1717174799999}, {"open_time": 1717174800000, "open": 3755.5, "high": 3769.7, "low": 3755.45, "close": 3767.41, "volume": 6.1262, "close_time": 1717178399999}, {"open_time": 1717178400000, "open": 3768.29, "high": 3787.74, "low": 3764.55, "close": 3784.51, "volume": 34.6458, "close_time": 1717181999999}, {"open_time": 1717182000000, "open": 3785.44, "high": 3793.6, "low": 3778.05, "close": 3793.39, "volume": 0.9128, "close_time": 1717185599999}, {"open_time": 1717185600000, "open": 3785.34, "high": 3799.57, "low": 3778.0, "close": 3794.58, "volume": 6.4103, "close_time": 1717189199999}, {"open_time": 1717189200000, "open": 3794.22, "high": 3794.22, "low": 3780.98, "close": 3791.09, "volume": 3.7094, "close_time": 1717192799999}, {"open_time": 1717192800000, "open": 3784.55, "high": 3787.81, "low": 3769.0, "close": 3770.39, "volume": 1.3877, "close_time": 1717196399999}, {"open_time": 1717196400000, "open": 3768.92, "high": 3774.69, "low": 3743.97, "close": 3766.81, "volume": 8.7338, "close_time": 1717199999999}, {"open_time": 1717200000000, "open": 3760.76, "high": 3768.82, "low": 3751.97, "close": 3762.21, "volume": 5.2873, "close_time": 1717203599999}, {"open_time": 1717203600000, "open": 3761.86, "high": 3774.98, "low": 3760.83, "close": 3762.46, "volume": 1.3167, "close_time": 1717207199999}, {"open_time": 1717207200000, "open": 3767.39, "high": 3777.62, "low": 3767.24, "close": 3776.78, "volume": 4.1755, "close_time": 1717210799999}, {"open_time": 1717210800000, "open": 3776.79, "high": 3781.51, "low": 3774.87, "close": 3778.06, "volume": 3.361, "close_time": 1717214399999}, {"open_time": 1717214400000, "open": 3777.11, "high": 3783.91, "low": 3773.0, "close": 3783.15, "volume": 0.7189, "close_time": 1717217999999}, {"open_time": 1717218000000, "open": 3782.68, "high": 3792.75, "low": 3780.02, "close": 3788.27, "volume": 2.042, "close_time": 1717221599999}, {"open_time": 1717221600000, "open": 3787.89, "high": 3790.54, "low": 3784.49, "close": 3790.54, "volume": 0.7079, "close_time": 1717225199999}, {"open_time": 1717225200000, "open": 3788.11, "high": 3790.91, "low": 3772.59, "close": 3772.59, "volume": 4.0238, "close_time": 1717228799999}, {"open_time": 1717228800000, "open": 3774.86, "high": 3799.79, "low": 3772.44, "close": 3797.0, "volume": 1.9732, "close_time": 1717232399999}, {"open_time": 1717232400000, "open": 3798.22, "high": 3807.42, "low": 3788.69, "close": 3791.09, "volume": 5.5542, "close_time": 1717235999999}, {"open_time": 1717236000000, "open": 3791.29, "high": 3795.88, "low": 3784.11, "close": 3784.11, "volume": 13.1485, "close_time": 1717239599999}, {"open_time": 1717239600000, "open": 3787.6, "high": 3791.71, "low": 3784.53, "close": 3787.41, "volume": 1.3553, "close_time": 1717243199999}, {"open_time": 1717243200000, "open": 3790.49, "high": 3805.54, "low": 3789.63, "close": 3799.64, "volume": 9.3649, "close_time": 1717246799999}, {"open_time": 1717246800000, "open": 3797.17, "high": 3808.8, "low": 3797.17, "close": 3804.39, "volume": 3.3789, "close_time": 1717250399999}, {"open_time": 1717250400000, "open": 3802.45, "high": 3812.73, "low": 3797.87, "close": 3807.28, "volume": 10.0716, "close_time": 1717253999999}, {"open_time": 1717254000000, "open": 3807.8, "high": 3812.46, "low": 3802.47, "close": 3802.47, "volume": 1.5744, "close_time": 1717257599999}, {"open_time": 1717257600000, "open": 3800.08, "high": 3806.36, "low": 3794.47, "close": 3799.96, "volume": 4.0726, "close_time": 1717261199999}, {"open_time": 1717261200000, "open": 3794.47, "high": 3810.14, "low": 3793.94, "close": 3810.14, "volume": 3.5999, "close_time": 1717264799999}, {"open_time": 1717264800000, "open": 3806.34, "high": 3806.34, "low": 3797.11, "close": 3799.42, "volume": 9.1054, "close_time": 1717268399999}, {"open_time": 1717268400000, "open": 3801.1, "high": 3805.86, "low": 3797.04, "close": 3803.43, "volume": 0.1702, "close_time": 1717271999999}, {"open_time": 1717272000000, "open": 3805.64, "high": 3807.28, "low": 3801.0, "close": 3805.51, "volume": 1.204, "close_time": 1717275599999}, {"open_time": 1717275600000, "open": 3805.51, "high": 3819.83, "low": 3804.08, "close": 3814.29, "volume": 6.4057, "close_time": 1717279199999}, {"open_time": 1717279200000, "open": 3814.29, "high": 3831.1, "low": 3808.63, "close": 3821.22, "volume": 17.1541, "close_time": 1717282799999}, {"open_time": 1717282800000, "open": 3823.15, "high": 3824.01, "low": 3813.72, "close": 3816.22, "volume": 9.629, "close_time": 1717286399999}, {"open_time": 1717286400000, "open": 3816.74, "high": 3834.32, "low": 3813.63, "close": 3834.32, "volume": 1.4602, "close_time": 1717289999999}, {"open_time": 1717290000000, "open": 3834.63, "high": 3836.99, "low": 3822.34, "close": 3824.1, "volume": 9.2881, "close_time": 1717293599999}, {"open_time": 1717293600000, "open": 3825.22, "high": 3826.41, "low": 3799.71, "close": 3805.75, "volume": 11.0973, "close_time": 1717297199999}, {"open_time": 1717297200000, "open": 3804.82, "high": 3811.17, "low": 3803.07, "close": 3810.02, "volume": 3.5809, "close_time": 1717300799999}, {"open_time": 1717300800000, "open": 3808.9, "high": 3820.0, "low": 3804.91, "close": 3819.71, "volume": 2.4049, "close_time": 1717304399999}, {"open_time": 1717304400000, "open": 3819.9, "high": 3822.93, "low": 3806.68, "close": 3808.28, "volume": 1.1728, "close_time": 1717307999999}, {"open_time": 1717308000000, "open": 3807.45, "high": 3813.87, "low": 3807.09, "close": 3813.87, "volume": 13.4789, "close_time": 1717311599999}, {"open_time": 1717311600000, "open": 3814.0, "high": 3814.0, "low": 3794.12, "close": 3794.6, "volume": 1.1306, "close_time": 1717315199999}, {"open_time": 1717315200000, "open": 3793.96, "high": 3801.69, "low": 3785.66, "close": 3794.85, "volume": 2.162, "close_time": 1717318799999}, {"open_time": 1717318800000, "open": 3794.56, "high": 3796.57, "low": 3772.99, "close": 3781.21, "volume": 15.5937, "close_time": 1717322399999}, {"open_time": 1717322400000, "open": 3781.33, "high": 3781.33, "low": 3772.98, "close": 3781.15, "volume": 0.3372, "close_time": 1717325999999}, {"open_time": 1717326000000, "open": 3781.18, "high": 3809.09, "low": 3779.02, "close": 3805.75, "volume": 13.8436, "close_time": 1717329599999}, {"open_time": 1717329600000, "open": 3804.66, "high": 3810.0, "low": 3788.28, "close": 3788.71, "volume": 1.2528, "close_time": 1717333199999}, {"open_time": 1717333200000, "open": 3787.35, "high": 3799.71, "low": 3779.55, "close": 3796.13, "volume": 1.0968, "close_time": 1717336799999}, {"open_time": 1717336800000, "open": 3796.79, "high": 3809.21, "low": 3791.65, "close": 3805.4, "volume": 3.683, "close_time": 1717340399999}, {"open_time": 1717340400000, "open": 3806.13, "high": 3808.68, "low": 3794.9, "close": 3799.71, "volume": 5.9385, "close_time": 1717343999999}, {"open_time": 1717344000000, "open": 3801.27, "high": 3804.13, "low": 3790.44, "close": 3793.25, "volume": 2.0181, "close_time": 1717347599999}, {"open_time": 1717347600000, "open": 3791.6, "high": 3791.6, "low": 3773.93, "close": 3776.14, "volume": 34.1701, "close_time": 1717351199999}, {"open_time": 1717351200000, "open": 3774.43, "high": 3775.28, "low": 3754.61, "close": 3768.74, "volume": 6.6102, "close_time": 1717354799999}, {"open_time": 1717354800000, "open": 3773.21, "high": 3785.84, "low": 3762.86, "close": 3782.12, "volume": 2.027, "close_time": 1717358399999}, {"open_time": 1717358400000, "open": 3783.74, "high": 3787.77, "low": 3768.46, "close": 3787.77, "volume": 1.6982, "close_time": 1717361999999}, {"open_time": 1717362000000, "open": 3787.78, "high": 3793.68, "low": 3783.01, "close": 3787.28, "volume": 4.9019, "close_time": 1717365599999}, {"open_time": 1717365600000, "open": 3786.76, "high": 3795.48, "low": 3776.93, "close": 3782.98, "volume": 1.3894, "close_time": 1717369199999}, {"open_time": 1717369200000, "open": 3784.99, "high": 3788.23, "low": 3782.26, "close": 3785.36, "volume": 2.2886, "close_time": 1717372799999}, {"open_time": 1717372800000, "open": 3780.25, "high": 3784.22, "low": 3761.54, "close": 3776.05, "volume": 1.7968, "close_time": 1717376399999}, {"open_time": 1717376400000, "open": 3773.66, "high": 3804.93, "low": 3773.66, "close": 3800.8, "volume": 20.7647, "close_time": 1717379999999}, {"open_time": 1717380000000, "open": 3805.07, "high": 3820.19, "low": 3804.87, "close": 3812.41, "volume": 13.5074, "close_time": 1717383599999}, {"open_time": 1717383600000, "open": 3809.28, "high": 3809.28, "low": 3793.8, "close": 3800.32, "volume": 0.8518, "close_time": 1717387199999}, {"open_time": 1717387200000, "open": 3797.55, "high": 3820.18, "low": 3796.41, "close": 3819.99, "volume": 1.4973, "close_time": 1717390799999}, {"open_time": 1717390800000, "open": 3817.11, "high": 3826.38, "low": 3811.07, "close": 3813.07, "volume": 15.1965, "close_time": 1717394399999}, {"open_time": 1717394400000, "open": 3810.76, "high": 3829.99, "low": 3810.6, "close": 3823.78, "volume": 14.6074, "close_time": 1717397999999}, {"open_time": 1717398000000, "open": 3825.28, "high": 3826.65, "low": 3813.39, "close": 3816.28, "volume": 0.14, "close_time": 1717401599999}, {"open_time": 1717401600000, "open": 3818.13, "high": 3830.77, "low": 3817.11, "close": 3829.01, "volume": 2.8509, "close_time": 1717405199999}, {"open_time": 1717405200000, "open": 3824.55, "high": 3824.55, "low": 3813.63, "close": 3818.02, "volume": 0.352, "close_time": 1717408799999}, {"open_time": 1717408800000, "open": 3816.87, "high": 3820.57, "low": 3809.65, "close": 3811.62, "volume": 0.8505, "close_time": 1717412399999}, {"open_time": 1717412400000, "open": 3809.15, "high": 3820.16, "low": 3806.81, "close": 3811.79, "volume": 1.8503, "close_time": 1717415999999}, {"open_time": 1717416000000, "open": 3808.21, "high": 3840.26, "low": 3808.21, "close": 3840.26, "volume": 13.0506, "close_time": 1717419599999}, {"open_time": 1717419600000, "open": 3840.29, "high": 3849.73, "low": 3823.0, "close": 3828.47, "volume": 19.0449, "close_time": 1717423199999}, {"open_time": 1717423200000, "open": 3828.37, "high": 3834.68, "low": 3766.07, "close": 3769.75, "volume": 39.0964, "close_time": 1717426799999}, {"open_time": 1717426800000, "open": 3776.3, "high": 3795.46, "low": 3775.47, "close": 3795.46, "volume": 3.7319, "close_time": 1717430399999}, {"open_time": 1717430400000, "open": 3795.8, "high": 3798.74, "low": 3767.2, "close": 3769.35, "volume": 6.3262, "close_time": 1717433999999}, {"open_time": 1717434000000, "open": 3767.09, "high": 3784.71, "low": 3764.36, "close": 3784.71, "volume": 12.9853, "close_time": 1717437599999}, {"open_time": 1717437600000, "open": 3783.83, "high": 3789.08, "low": 3780.04, "close": 3780.77, "volume": 5.0276, "close_time": 1717441199999}, {"open_time": 1717441200000, "open": 3782.61, "high": 3783.06, "low": 3771.12, "close": 3772.1, "volume": 3.7322, "close_time": 1717444799999}, {"open_time": 1717444800000, "open": 3777.73, "high": 3795.1, "low": 3775.0, "close": 3777.52, "volume": 50.4244, "close_time": 1717448399999}, {"open_time": 1717448400000, "open": 3781.02, "high": 3787.8, "low": 3767.31, "close": 3777.14, "volume": 21.7989, "close_time": 1717451999999}, {"open_time": 1717452000000, "open": 3784.33, "high": 3786.53, "low": 3767.11, "close": 3781.99, "volume": 3.5994, "close_time": 1717455599999}, {"open_time": 1717455600000, "open": 3782.07, "high": 3786.02, "low": 3766.68, "close": 3775.62, "volume": 10.2039, "close_time": 1717459199999}, {"open_time": 1717459200000, "open": 3771.58, "high": 3777.26, "low": 3744.44, "close": 3761.12, "volume": 7.3988, "close_time": 1717462799999}, {"open_time": 1717462800000, "open": 3760.42, "high": 3780.3, "low": 3757.08, "close": 3779.06, "volume": 2.2908, "close_time": 1717466399999}, {"open_time": 1717466400000, "open": 3780.01, "high": 3783.11, "low": 3773.73, "close": 3773.73, "volume": 7.2556, "close_time": 1717469999999}, {"open_time": 1717470000000, "open": 3777.62, "high": 3787.61, "low": 3774.94, "close": 3777.98, "volume": 4.4047, "close_time": 1717473599999}, {"open_time": 1717473600000, "open": 3777.97, "high": 3784.48, "low": 3772.15, "close": 3772.63, "volume": 3.2762, "close_time": 1717477199999}, {"open_time": 1717477200000, "open": 3772.1, "high": 3779.11, "low": 3764.04, "close": 3770.14, "volume": 9.0385, "close_time": 1717480799999}, {"open_time": 1717480800000, "open": 3767.75, "high": 3774.2, "low": 3761.55, "close": 3768.09, "volume": 1.7748, "close_time": 1717484399999}, {"open_time": 1717484400000, "open": 3767.94, "high": 3778.45, "low": 3767.94, "close": 3778.45, "volume": 0.3134, "close_time": 1717487999999}, {"open_time": 1717488000000, "open": 3778.45, "high": 3781.55, "low": 3768.78, "close": 3769.55, "volume": 0.8132, "close_time": 1717491599999}, {"open_time": 1717491600000, "open": 3767.93, "high": 3767.93, "low": 3748.74, "close": 3753.13, "volume": 13.8729, "close_time": 1717495199999}, {"open_time": 1717495200000, "open": 3752.69, "high": 3774.29, "low": 3752.68, "close": 3769.18, "volume": 1.6688, "close_time": 1717498799999}, {"open_time": 1717498800000, "open": 3771.38, "high": 3773.2, "low": 3768.93, "close": 3773.2, "volume": 6.547, "close_time": 1717502399999}, {"open_time": 1717502400000, "open": 3768.94, "high": 3772.1, "low": 3758.2, "close": 3763.89, "volume": 2.1383, "close_time": 1717505999999}, {"open_time": 1717506000000, "open": 3765.52, "high": 3788.2, "low": 3765.52, "close": 3788.2, "volume": 7.9454, "close_time": 1717509599999}, {"open_time": 1717509600000, "open": 3788.27, "high": 3795.0, "low": 3777.42, "close": 3780.77, "volume": 11.1603, "close_time": 1717513199999}, {"open_time": 1717513200000, "open": 3780.2, "high": 3818.51, "low": 3774.0, "close": 3813.99, "volume": 28.6818, "close_time": 1717516799999}, {"open_time": 1717516800000, "open": 3818.03, "high": 3826.13, "low": 3810.16, "close": 3817.41, "volume": 52.6473, "close_time": 1717520399999}, {"open_time": 1717520400000, "open": 3818.53, "high": 3831.36, "low": 3806.38, "close": 3813.9, "volume": 11.3102, "close_time": 1717523999999}, {"open_time": 1717524000000, "open": 3818.76, "high": 3824.73, "low": 3813.2, "close": 3815.03, "volume": 22.0454, "close_time": 1717527599999}, {"open_time": 1717527600000, "open": 3813.59, "high": 3813.59, "low": 3779.43, "close": 3802.93, "volume": 11.0348, "close_time": 1717531199999}, {"open_time": 1717531200000, "open": 3802.65, "high": 3811.17, "low": 3794.48, "close": 3806.65, "volume": 5.4714, "close_time": 1717534799999}, {"open_time": 1717534800000, "open": 3806.36, "high": 3818.52, "low": 3804.2, "close": 3812.05, "volume": 8.5788, "close_time": 1717538399999}, {"open_time": 1717538400000, "open": 3813.04, "high": 3821.64, "low": 3804.33, "close": 3814.73, "volume": 29.5479, "close_time": 1717541999999}, {"open_time": 1717542000000, "open": 3814.7, "high": 3815.99, "low": 3804.98, "close": 3813.47, "volume": 80.9064, "close_time": 1717545599999}, {"open_time": 1717545600000, "open": 3810.83, "high": 3827.46, "low": 3810.07, "close": 3822.15, "volume": 68.0584, "close_time": 1717549199999}, {"open_time": 1717549200000, "open": 3820.77, "high": 3837.15, "low": 3814.26, "close": 3823.89, "volume": 29.0586, "close_time": 1717552799999}, {"open_time": 1717552800000, "open": 3823.69, "high": 3823.69, "low": 3800.0, "close": 3804.78, "volume": 31.9888, "close_time": 1717556399999}, {"open_time": 1717556400000, "open": 3803.7, "high": 3810.46, "low": 3803.31, "close": 3808.45, "volume": 3.6912, "close_time": 1717559999999}, {"open_time": 1717560000000, "open": 3810.46, "high": 3812.25, "low": 3800.13, "close": 3810.3, "volume": 55.5634, "close_time": 1717563599999}, {"open_time": 1717563600000, "open": 3803.65, "high": 3803.65, "low": 3779.21, "close": 3787.28, "volume": 17.1994, "close_time": 1717567199999}, {"open_time": 1717567200000, "open": 3789.88, "high": 3814.77, "low": 3785.75, "close": 3814.77, "volume": 2.2304, "close_time": 1717570799999}, {"open_time": 1717570800000, "open": 3813.43, "high": 3818.75, "low": 3809.94, "close": 3810.18, "volume": 3.1496, "close_time": 1717574399999}, {"open_time": 1717574400000, "open": 3808.56, "high": 3810.3, "low": 3799.72, "close": 3804.79, "volume": 10.3561, "close_time": 1717577999999}, {"open_time": 1717578000000, "open": 3801.43, "high": 3804.13, "low": 3791.41, "close": 3796.26, "volume": 1.8549, "close_time": 1717581599999}, {"open_time": 1717581600000, "open": 3795.31, "high": 3797.72, "low": 3789.88, "close": 3796.04, "volume": 1.6515, "close_time": 1717585199999}, {"open_time": 1717585200000, "open": 3793.39, "high": 3806.98, "low": 3790.66, "close": 3802.86, "volume": 67.9178, "close_time": 1717588799999}, {"open_time": 1717588800000, "open": 3805.59, "high": 3823.4, "low": 3802.21, "close": 3820.18, "volume": 10.5605, "close_time": 1717592399999}, {"open_time": 1717592400000, "open": 3820.01, "high": 3822.76, "low": 3794.85, "close": 3799.46, "volume": 4.2915, "close_time": 1717595999999}, {"open_time": 1717596000000, "open": 3799.43, "high": 3803.78, "low": 3783.86, "close": 3798.25, "volume": 8.7097, "close_time": 1717599599999}, {"open_time": 1717599600000, "open": 3795.95, "high": 3818.75, "low": 3794.41, "close": 3813.78, "volume": 4.1166, "close_time": 1717603199999}, {"open_time": 1717603200000, "open": 3813.79, "high": 3819.97, "low": 3796.56, "close": 3803.18, "volume": 7.5846, "close_time": 1717606799999}, {"open_time": 1717606800000, "open": 3803.43, "high": 3846.21, "low": 3803.37, "close": 3841.36, "volume": 31.1585, "close_time": 1717610399999}, {"open_time": 1717610400000, "open": 3842.26, "high": 3867.56, "low": 3839.48, "close": 3848.82, "volume": 33.5085, "close_time": 1717613999999}, {"open_time": 1717614000000, "open": 3846.35, "high": 3875.84, "low": 3835.28, "close": 3875.84, "volume": 38.429, "close_time": 1717617599999}, {"open_time": 1717617600000, "open": 3873.77, "high": 3885.55, "low": 3862.37, "close": 3864.0, "volume": 23.1245, "close_time": 1717621199999}, {"open_time": 1717621200000, "open": 3862.37, "high": 3864.27, "low": 3847.31, "close": 3848.3, "volume": 18.1089, "close_time": 1717624799999}, {"open_time": 1717624800000, "open": 3849.37, "high": 3850.92, "low": 3830.0, "close": 3843.16, "volume": 68.6913, "close_time": 1717628399999}, {"open_time": 1717628400000, "open": 3843.16, "high": 3862.11, "low": 3837.54, "close": 3860.76, "volume": 13.147, "close_time": 1717631999999}, {"open_time": 1717632000000, "open": 3860.76, "high": 3861.63, "low": 3851.41, "close": 3853.99, "volume": 6.4697, "close_time": 1717635599999}, {"open_time": 1717635600000, "open": 3853.99, "high": 3866.07, "low": 3848.81, "close": 3857.33, "volume": 8.2208, "close_time": 1717639199999}, {"open_time": 1717639200000, "open": 3857.33, "high": 3874.09, "low": 3853.48, "close": 3862.9, "volume": 43.0496, "close_time": 1717642799999}, {"open_time": 1717642800000, "open": 3867.82, "high": 3869.54, "low": 3861.9, "close": 3861.9, "volume": 9.1559, "close_time": 1717646399999}, {"open_time": 1717646400000, "open": 3861.9, "high": 3863.44, "low": 3856.07, "close": 3862.79, "volume": 24.2122, "close_time": 1717649999999}, {"open_time": 1717650000000, "open": 3862.63, "high": 3862.63, "low": 3844.5, "close": 3846.48, "volume": 8.1648, "close_time": 1717653599999}, {"open_time": 1717653600000, "open": 3846.61, "high": 3853.24, "low": 3841.49, "close": 3842.71, "volume": 1.0186, "close_time": 1717657199999}, {"open_time": 1717657200000, "open": 3846.88, "high": 3853.65, "low": 3843.24, "close": 3853.65, "volume": 15.1516, "close_time": 1717660799999}, {"open_time": 1717660800000, "open": 3850.72, "high": 3850.72, "low": 3842.38, "close": 3845.61, "volume": 0.1308, "close_time": 1717664399999}, {"open_time": 1717664400000, "open": 3848.0, "high": 3851.44, "low": 3846.11, "close": 3849.91, "volume": 0.8225, "close_time": 1717667999999}, {"open_time": 1717668000000, "open": 3849.73, "high": 3852.49, "low": 3846.01, "close": 3850.77, "volume": 3.917, "close_time": 1717671599999}, {"open_time": 1717671600000, "open": 3851.62, "high": 3853.11, "low": 3845.21, "close": 3848.74, "volume": 0.3646, "close_time": 1717675199999}, {"open_time": 1717675200000, "open": 3847.88, "high": 3864.81, "low": 3842.41, "close": 3844.01, "volume": 2.4256, "close_time": 1717678799999}, {"open_time": 1717678800000, "open": 3845.43, "high": 3850.36, "low": 3823.4, "close": 3842.51, "volume": 10.3257, "close_time": 1717682399999}, {"open_time": 1717682400000, "open": 3834.2, "high": 3843.51, "low": 3829.94, "close": 3839.49, "volume": 1.8308, "close_time": 1717685999999}, {"open_time": 1717686000000, "open": 3841.55, "high": 3846.99, "low": 3837.81, "close": 3845.12, "volume": 12.864, "close_time": 1717689599999}, {"open_time": 1717689600000, "open": 3842.98, "high": 3854.57, "low": 3824.81, "close": 3832.78, "volume": 20.3773, "close_time": 1717693199999}, {"open_time": 1717693200000, "open": 3828.32, "high": 3837.18, "low": 3819.54, "close": 3830.0, "volume": 8.1331, "close_time": 1717696799999}, {"open_time": 1717696800000, "open": 3834.11, "high": 3840.42, "low": 3826.99, "close": 3831.47, "volume": 11.229, "close_time": 1717700399999}, {"open_time": 1717700400000, "open": 3831.0, "high": 3831.0, "low": 3786.41, "close": 3792.27, "volume": 24.4299, "close_time": 1717703999999}, {"open_time": 1717704000000, "open": 3792.27, "high": 3801.17, "low": 3762.8, "close": 3799.99, "volume": 36.6879, "close_time": 1717707599999}, {"open_time": 1717707600000, "open": 3799.76, "high": 3804.26, "low": 3794.76, "close": 3803.01, "volume": 14.3445, "close_time": 1717711199999}, {"open_time": 1717711200000, "open": 3802.72, "high": 3813.9, "low": 3801.54, "close": 3810.86, "volume": 11.6895, "close_time": 1717714799999}, {"open_time": 1717714800000, "open": 3810.38, "high": 3815.41, "low": 3810.28, "close": 3813.78, "volume": 10.678, "close_time": 1717718399999}, {"open_time": 1717718400000, "open": 3812.58, "high": 3813.92, "low": 3804.75, "close": 3808.91, "volume": 15.6747, "close_time": 1717721999999}, {"open_time": 1717722000000, "open": 3806.85, "high": 3809.48, "low": 3799.72, "close": 3804.6, "volume": 2.1112, "close_time": 1717725599999}, {"open_time": 1717725600000, "open": 3806.34, "high": 3808.45, "low": 3792.01, "close": 3798.94, "volume": 6.0425, "close_time": 1717729199999}, {"open_time": 1717729200000, "open": 3799.63, "high": 3808.45, "low": 3794.27, "close": 3808.45, "volume": 1.0195, "close_time": 1717732799999}, {"open_time": 1717732800000, "open": 3809.21, "high": 3818.49, "low": 3805.0, "close": 3818.49, "volume": 29.9668, "close_time": 1717736399999}, {"open_time": 1717736400000, "open": 3814.94, "high": 3823.51, "low": 3814.43, "close": 3821.97, "volume": 1.5225, "close_time": 1717739999999}, {"open_time": 1717740000000, "open": 3815.76, "high": 3818.11, "low": 3813.25, "close": 3817.53, "volume": 0.3644, "close_time": 1717743599999}, {"open_time": 1717743600000, "open": 3816.47, "high": 3824.61, "low": 3815.21, "close": 3817.66, "volume": 7.3659, "close_time": 1717747199999}, {"open_time": 1717747200000, "open": 3815.48, "high": 3815.75, "low": 3809.95, "close": 3813.15, "volume": 3.0952, "close_time": 1717750799999}, {"open_time": 1717750800000, "open": 3812.44, "high": 3813.66, "low": 3807.55, "close": 3809.68, "volume": 1.6527, "close_time": 1717754399999}, {"open_time": 1717754400000, "open": 3812.63, "high": 3813.45, "low": 3802.01, "close": 3811.77, "volume": 1.6515, "close_time": 1717757999999}, {"open_time": 1717758000000, "open": 3810.31, "high": 3839.39, "low": 3808.47, "close": 3835.87, "volume": 14.2796, "close_time": 1717761599999}, {"open_time": 1717761600000, "open": 3839.04, "high": 3839.48, "low": 3775.0, "close": 3807.98, "volume": 41.3188, "close_time": 1717765199999}, {"open_time": 1717765200000, "open": 3806.8, "high": 3818.75, "low": 3797.59, "close": 3814.86, "volume": 6.835, "close_time": 1717768799999}, {"open_time": 1717768800000, "open": 3814.42, "high": 3828.47, "low": 3809.95, "close": 3819.86, "volume": 12.1323, "close_time": 1717772399999}, {"open_time": 1717772400000, "open": 3821.48, "high": 3821.48, "low": 3793.6, "close": 3800.95, "volume": 4.8076, "close_time": 1717775999999}, {"open_time": 1717776000000, "open": 3800.95, "high": 3808.04, "low": 3780.87, "close": 3783.31, "volume": 6.6372, "close_time": 1717779599999}, {"open_time": 1717779600000, "open": 3784.86, "high": 3784.86, "low": 3725.52, "close": 3725.52, "volume": 24.283, "close_time": 1717783199999}, {"open_time": 1717783200000, "open": 3725.52, "high": 3730.95, "low": 3600.0, "close": 3679.62, "volume": 224.0034, "close_time": 1717786799999}, {"open_time": 1717786800000, "open": 3679.1, "high": 3705.11, "low": 3662.54, "close": 3692.37, "volume": 107.684, "close_time": 1717790399999}, {"open_time": 1717790400000, "open": 3686.93, "high": 3692.75, "low": 3671.19, "close": 3692.75, "volume": 9.3396, "close_time": 1717793999999}, {"open_time": 1717794000000, "open": 3688.57, "high": 3698.25, "low": 3684.42, "close": 3694.53, "volume": 1.4569, "close_time": 1717797599999}, {"open_time": 1717797600000, "open": 3690.02, "high": 3699.44, "low": 3685.46, "close": 3695.32, "volume": 4.9182, "close_time": 1717801199999}, {"open_time": 1717801200000, "open": 3693.34, "high": 3693.34, "low": 3677.7, "close": 3677.7, "volume": 11.3306, "close_time": 1717804799999}, {"open_time": 1717804800000, "open": 3677.31, "high": 3690.5, "low": 3675.33, "close": 3685.73, "volume": 15.0229, "close_time": 1717808399999}, {"open_time": 1717808400000, "open": 3686.11, "high": 3691.95, "low": 3679.86, "close": 3691.34, "volume": 1.9383, "close_time": 1717811999999}, {"open_time": 1717812000000, "open": 3690.9, "high": 3691.39, "low": 3685.46, "close": 3688.43, "volume": 7.2535, "close_time": 1717815599999}, {"open_time": 1717815600000, "open": 3686.97, "high": 3690.98, "low": 3684.91, "close": 3689.98, "volume": 0.5255, "close_time": 1717819199999}, {"open_time": 1717819200000, "open": 3689.96, "high": 3689.97, "low": 3681.0, "close": 3681.73, "volume": 0.2157, "close_time": 1717822799999}, {"open_time": 1717822800000, "open": 3682.17, "high": 3683.92, "low": 3677.49, "close": 3682.55, "volume": 3.7296, "close_time": 1717826399999}, {"open_time": 1717826400000, "open": 3680.71, "high": 3688.05, "low": 3680.71, "close": 3685.56, "volume": 2.0972, "close_time": 1717829999999}, {"open_time": 1717830000000, "open": 3684.57, "high": 3709.01, "low": 3684.57, "close": 3708.62, "volume": 1.1185, "close_time": 1717833599999}, {"open_time": 1717833600000, "open": 3709.08, "high": 3709.08, "low": 3694.15, "close": 3696.46, "volume": 0.2524, "close_time": 1717837199999}, {"open_time": 1717837200000, "open": 3693.91, "high": 3699.84, "low": 3692.13, "close": 3693.78, "volume": 1.0258, "close_time": 1717840799999}, {"open_time": 1717840800000, "open": 3694.97, "high": 3695.45, "low": 3682.28, "close": 3693.33, "volume": 1.6137, "close_time": 1717844399999}, {"open_time": 1717844400000, "open": 3696.28, "high": 3696.48, "low": 3678.09, "close": 3682.94, "volume": 1.4393, "close_time": 1717847999999}, {"open_time": 1717848000000, "open": 3684.61, "high": 3687.22, "low": 3678.26, "close": 3683.23, "volume": 0.9885, "close_time": 1717851599999}, {"open_time": 1717851600000, "open": 3684.35, "high": 3688.23, "low": 3664.78, "close": 3686.86, "volume": 12.7002, "close_time": 1717855199999}, {"open_time": 1717855200000, "open": 3686.03, "high": 3695.97, "low": 3682.34, "close": 3695.45, "volume": 1.5674, "close_time": 1717858799999}, {"open_time": 1717858800000, "open": 3697.06, "high": 3698.06, "low": 3687.17, "close": 3690.08, "volume": 0.7753, "close_time": 1717862399999}, {"open_time": 1717862400000, "open": 3687.88, "high": 3696.37, "low": 3679.71, "close": 3685.17, "volume": 0.9588, "close_time": 1717865999999}, {"open_time": 1717866000000, "open": 3684.82, "high": 3689.15, "low": 3674.0, "close": 3688.5, "volume": 2.7825, "close_time": 1717869599999}, {"open_time": 1717869600000, "open": 3688.5, "high": 3694.37, "low": 3685.62, "close": 3688.51, "volume": 2.1186, "close_time": 1717873199999}, {"open_time": 1717873200000, "open": 3688.52, "high": 3691.71, "low": 3682.42, "close": 3684.13, "volume": 1.887, "close_time": 1717876799999}, {"open_time": 1717876800000, "open": 3683.92, "high": 3685.87, "low": 3671.5, "close": 3676.83, "volume": 2.5709, "close_time": 1717880399999}, {"open_time": 1717880400000, "open": 3673.7, "high": 3679.56, "low": 3672.74, "close": 3679.5, "volume": 15.3258, "close_time": 1717883999999}, {"open_time": 1717884000000, "open": 3678.83, "high": 3679.56, "low": 3671.18, "close": 3676.56, "volume": 1.6154, "close_time": 1717887599999}, {"open_time": 1717887600000, "open": 3676.25, "high": 3686.93, "low": 3673.81, "close": 3684.98, "volume": 1.1468, "close_time": 1717891199999}, {"open_time": 1717891200000, "open": 3680.9, "high": 3685.64, "low": 3679.48, "close": 3684.49, "volume": 0.6995, "close_time": 1717894799999}, {"open_time": 1717894800000, "open": 3680.59, "high": 3686.96, "low": 3680.59, "close": 3682.5, "volume": 0.2353, "close_time": 1717898399999}, {"open_time": 1717898400000, "open": 3681.56, "high": 3685.19, "low": 3668.54, "close": 3670.2, "volume": 5.3912, "close_time": 1717901999999}, {"open_time": 1717902000000, "open": 3671.88, "high": 3677.56, "low": 3669.56, "close": 3673.89, "volume": 1.2365, "close_time": 1717905599999}, {"open_time": 1717905600000, "open": 3676.93, "high": 3677.43, "low": 3670.45, "close": 3676.64, "volume": 1.2731, "close_time": 1717909199999}, {"open_time": 1717909200000, "open": 3676.65, "high": 3684.47, "low": 3672.58, "close": 3682.62, "volume": 1.1377, "close_time": 1717912799999}, {"open_time": 1717912800000, "open": 3683.7, "high": 3689.96, "low": 3683.46, "close": 3686.42, "volume": 0.1043, "close_time": 1717916399999}, {"open_time": 1717916400000, "open": 3689.3, "high": 3693.4, "low": 3687.02, "close": 3689.12, "volume": 0.5323, "close_time": 1717919999999}, {"open_time": 1717920000000, "open": 3685.35, "high": 3691.25, "low": 3685.35, "close": 3688.03, "volume": 0.4125, "close_time": 1717923599999}, {"open_time": 1717923600000, "open": 3688.53, "high": 3692.56, "low": 3687.6, "close": 3690.36, "volume": 0.0298, "close_time": 1717927199999}, {"open_time": 1717927200000, "open": 3690.15, "high": 3695.36, "low": 3687.75, "close": 3691.79, "volume": 12.346, "close_time": 1717930799999}, {"open_time": 1717930800000, "open": 3691.77, "high": 3695.49, "low": 3687.14, "close": 3691.94, "volume": 1.2315, "close_time": 1717934399999}, {"open_time": 1717934400000, "open": 3695.48, "high": 3712.62, "low": 3692.41, "close": 3706.27, "volume": 12.7059, "close_time": 1717937999999}, {"open_time": 1717938000000, "open": 3708.16, "high": 3708.26, "low": 3684.38, "close": 3688.97, "volume": 1.2309, "close_time": 1717941599999}, {"open_time": 1717941600000, "open": 3691.17, "high": 3695.0, "low": 3690.59, "close": 3693.17, "volume": 1.8235, "close_time": 1717945199999}, {"open_time": 1717945200000, "open": 3693.27, "high": 3695.88, "low": 3689.58, "close": 3692.12, "volume": 2.8868, "close_time": 1717948799999}, {"open_time": 1717948800000, "open": 3692.33, "high": 3699.99, "low": 3690.3, "close": 3697.78, "volume": 3.1558, "close_time": 1717952399999}, {"open_time": 1717952400000, "open": 3697.78, "high": 3704.76, "low": 3695.7, "close": 3700.02, "volume": 0.6171, "close_time": 1717955999999}, {"open_time": 1717956000000, "open": 3703.22, "high": 3708.42, "low": 3703.22, "close": 3705.5, "volume": 1.792, "close_time": 1717959599999}, {"open_time": 1717959600000, "open": 3705.84, "high": 3708.98, "low": 3699.29, "close": 3700.76, "volume": 1.7681, "close_time": 1717963199999}, {"open_time": 1717963200000, "open": 3703.14, "high": 3706.11, "low": 3696.04, "close": 3704.19, "volume": 7.2784, "close_time": 1717966799999}, {"open_time": 1717966800000, "open": 3703.62, "high": 3721.45, "low": 3702.29, "close": 3714.18, "volume": 12.3044, "close_time": 1717970399999}, {"open_time": 1717970400000, "open": 3716.96, "high": 3718.54, "low": 3707.31, "close": 3710.16, "volume": 2.4254, "close_time": 1717973999999}, {"open_time": 1717974000000, "open": 3708.44, "high": 3712.78, "low": 3707.81, "close": 3711.62, "volume": 6.382, "close_time": 1717977599999}, {"open_time": 1717977600000, "open": 3707.82, "high": 3708.79, "low": 3693.45, "close": 3695.37, "volume": 8.4354, "close_time": 1717981199999}, {"open_time": 1717981200000, "open": 3695.34, "high": 3698.96, "low": 3690.97, "close": 3693.9, "volume": 1.9345, "close_time": 1717984799999}, {"open_time": 1717984800000, "open": 3697.57, "high": 3697.96, "low": 3691.34, "close": 3695.51, "volume": 3.7453, "close_time": 1717988399999}, {"open_time": 1717988400000, "open": 3695.5, "high": 3695.75, "low": 3685.77, "close": 3685.77, "volume": 1.7296, "close_time": 1717991999999}, {"open_time": 1717992000000, "open": 3689.21, "high": 3692.66, "low": 3681.24, "close": 3691.22, "volume": 0.6483, "close_time": 1717995599999}, {"open_time": 1717995600000, "open": 3694.38, "high": 3694.38, "low": 3687.42, "close": 3687.49, "volume": 0.2196, "close_time": 1717999199999}, {"open_time": 1717999200000, "open": 3687.49, "high": 3687.49, "low": 3675.36, "close": 3676.13, "volume": 0.7276, "close_time": 1718002799999}, {"open_time": 1718002800000, "open": 3675.36, "high": 3678.03, "low": 3650.33, "close": 3650.33, "volume": 20.7719, "close_time": 1718006399999}, {"open_time": 1718006400000, "open": 3650.33, "high": 3674.32, "low": 3648.78, "close": 3671.23, "volume": 12.7889, "close_time": 1718009999999}, {"open_time": 1718010000000, "open": 3669.88, "high": 3674.9, "low": 3659.64, "close": 3674.17, "volume": 1.8829, "close_time": 1718013599999}, {"open_time": 1718013600000, "open": 3675.01, "high": 3680.86, "low": 3671.51, "close": 3677.39, "volume": 1.3723, "close_time": 1718017199999}, {"open_time": 1718017200000, "open": 3679.19, "high": 3681.98, "low": 3674.21, "close": 3678.6, "volume": 1.3429, "close_time": 1718020799999}, {"open_time": 1718020800000, "open": 3675.99, "high": 3682.07, "low": 3673.35, "close": 3677.46, "volume": 1.164, "close_time": 1718024399999}, {"open_time": 1718024400000, "open": 3675.37, "high": 3679.16, "low": 3667.88, "close": 3671.89, "volume": 0.8375, "close_time": 1718027999999}, {"open_time": 1718028000000, "open": 3674.81, "high": 3680.0, "low": 3666.0, "close": 3680.0, "volume": 5.0656, "close_time": 1718031599999}, {"open_time": 1718031600000, "open": 3681.21, "high": 3713.26, "low": 3680.43, "close": 3707.9, "volume": 4.0009, "close_time": 1718035199999}, {"open_time": 1718035200000, "open": 3702.95, "high": 3704.57, "low": 3686.06, "close": 3698.03, "volume": 10.3568, "close_time": 1718038799999}, {"open_time": 1718038800000, "open": 3698.63, "high": 3698.63, "low": 3687.96, "close": 3697.43, "volume": 17.2168, "close_time": 1718042399999}, {"open_time": 1718042400000, "open": 3696.25, "high": 3700.64, "low": 3679.04, "close": 3690.46, "volume": 3.9165, "close_time": 1718045999999}, {"open_time": 1718046000000, "open": 3688.12, "high": 3688.35, "low": 3666.01, "close": 3667.64, "volume": 3.3328, "close_time": 1718049599999}, {"open_time": 1718049600000, "open": 3669.61, "high": 3675.44, "low": 3651.99, "close": 3673.72, "volume": 3.5772, "close_time": 1718053199999}, {"open_time": 1718053200000, "open": 3670.88, "high": 3676.2, "low": 3668.2, "close": 3672.61, "volume": 5.8674, "close_time": 1718056799999}, {"open_time": 1718056800000, "open": 3675.97, "high": 3676.31, "low": 3666.36, "close": 3676.31, "volume": 15.5403, "close_time": 1718060399999}, {"open_time": 1718060400000, "open": 3674.52, "high": 3676.19, "low": 3660.83, "close": 3666.01, "volume": 2.0896, "close_time": 1718063999999}, {"open_time": 1718064000000, "open": 3669.78, "high": 3672.98, "low": 3663.17, "close": 3663.83, "volume": 0.9109, "close_time": 1718067599999}, {"open_time": 1718067600000, "open": 3664.67, "high": 3669.2, "low": 3609.61, "close": 3626.48, "volume": 24.5261, "close_time": 1718071199999}, {"open_time": 1718071200000, "open": 3623.09, "high": 3642.76, "low": 3569.91, "close": 3602.51, "volume": 44.4398, "close_time": 1718074799999}, {"open_time": 1718074800000, "open": 3604.01, "high": 3612.73, "low": 3591.82, "close": 3597.51, "volume": 5.9204, "close_time": 1718078399999}, {"open_time": 1718078400000, "open": 3597.09, "high": 3597.09, "low": 3536.75, "close": 3565.19, "volume": 37.1031, "close_time": 1718081999999}, {"open_time": 1718082000000, "open": 3566.5, "high": 3566.5, "low": 3545.23, "close": 3562.58, "volume": 2.3881, "close_time": 1718085599999}, {"open_time": 1718085600000, "open": 3559.43, "high": 3569.72, "low": 3523.43, "close": 3535.57, "volume": 11.1952, "close_time": 1718089199999}, {"open_time": 1718089200000, "open": 3540.8, "high": 3547.02, "low": 3525.49, "close": 3532.17, "volume": 9.1397, "close_time": 1718092799999}, {"open_time": 1718092800000, "open": 3535.7, "high": 3543.03, "low": 3508.39, "close": 3537.35, "volume": 11.6627, "close_time": 1718096399999}, {"open_time": 1718096400000, "open": 3534.23, "high": 3540.39, "low": 3507.71, "close": 3519.75, "volume": 3.2799, "close_time": 1718099999999}, {"open_time": 1718100000000, "open": 3517.3, "high": 3548.53, "low": 3509.73, "close": 3525.38, "volume": 3.4078, "close_time": 1718103599999}, {"open_time": 1718103600000, "open": 3531.38, "high": 3538.76, "low": 3524.3, "close": 3532.64, "volume": 4.4861, "close_time": 1718107199999}, {"open_time": 1718107200000, "open": 3530.58, "high": 3545.3, "low": 3527.3, "close": 3535.57, "volume": 6.031, "close_time": 1718110799999}, {"open_time": 1718110800000, "open": 3533.5, "high": 3544.83, "low": 3514.67, "close": 3519.9, "volume": 19.1958, "close_time": 1718114399999}, {"open_time": 1718114400000, "open": 3519.8, "high": 3535.75, "low": 3515.64, "close": 3516.41, "volume": 1.3556, "close_time": 1718117999999}, {"open_time": 1718118000000, "open": 3517.98, "high": 3529.33, "low": 3438.82, "close": 3444.54, "volume": 63.686, "close_time": 1718121599999}, {"open_time": 1718121600000, "open": 3453.13, "high": 3480.95, "low": 3447.56, "close": 3455.14, "volume": 37.1861, "close_time": 1718125199999}, {"open_time": 1718125200000, "open": 3454.52, "high": 3475.57, "low": 3434.26, "close": 3470.67, "volume": 14.3648, "close_time": 1718128799999}, {"open_time": 1718128800000, "open": 3473.66, "high": 3499.99, "low": 3466.72, "close": 3489.11, "volume": 19.384, "close_time": 1718132399999}, {"open_time": 1718132400000, "open": 3489.39, "high": 3502.52, "low": 3482.42, "close": 3498.11, "volume": 4.9889, "close_time": 1718135999999}, {"open_time": 1718136000000, "open": 3498.09, "high": 3499.01, "low": 3484.19, "close": 3486.18, "volume": 7.078, "close_time": 1718139599999}, {"open_time": 1718139600000, "open": 3488.11, "high": 3503.6, "low": 3487.07, "close": 3503.6, "volume": 15.632, "close_time": 1718143199999}, {"open_time": 1718143200000, "open": 3502.01, "high": 3509.92, "low": 3499.48, "close": 3500.71, "volume": 2.2445, "close_time": 1718146799999}, {"open_time": 1718146800000, "open": 3501.27, "high": 3509.92, "low": 3498.0, "close": 3501.13, "volume": 4.5991, "close_time": 1718150399999}, {"open_time": 1718150400000, "open": 3501.13, "high": 3509.03, "low": 3491.32, "close": 3494.78, "volume": 19.0163, "close_time": 1718153999999}, {"open_time": 1718154000000, "open": 3496.45, "high": 3496.45, "low": 3466.77, "close": 3482.45, "volume": 12.7854, "close_time": 1718157599999}, {"open_time": 1718157600000, "open": 3484.09, "high": 3506.92, "low": 3478.72, "close": 3498.44, "volume": 5.4589, "close_time": 1718161199999}, {"open_time": 1718161200000, "open": 3498.96, "high": 3512.52, "low": 3498.35, "close": 3510.28, "volume": 3.4544, "close_time": 1718164799999}, {"open_time": 1718164800000, "open": 3510.57, "high": 3532.26, "low": 3510.31, "close": 3520.0, "volume": 5.9717, "close_time": 1718168399999}, {"open_time": 1718168400000, "open": 3520.91, "high": 3523.11, "low": 3508.24, "close": 3510.6, "volume": 7.2019, "close_time": 1718171999999}, {"open_time": 1718172000000, "open": 3509.67, "high": 3520.91, "low": 3509.1, "close": 3517.28, "volume": 1.9957, "close_time": 1718175599999}, {"open_time": 1718175600000, "open": 3518.82, "high": 3525.84, "low": 3515.53, "close": 3525.84, "volume": 4.4458, "close_time": 1718179199999}, {"open_time": 1718179200000, "open": 3528.57, "high": 3531.47, "low": 3522.35, "close": 3522.35, "volume": 6.1379, "close_time": 1718182799999}, {"open_time": 1718182800000, "open": 3519.96, "high": 3542.23, "low": 3519.81, "close": 3539.81, "volume": 5.2518, "close_time": 1718186399999}, {"open_time": 1718186400000, "open": 3538.64, "high": 3562.95, "low": 3538.46, "close": 3544.43, "volume": 7.6177, "close_time": 1718189999999}, {"open_time": 1718190000000, "open": 3543.44, "high": 3548.03, "low": 3531.47, "close": 3531.97, "volume": 4.1275, "close_time": 1718193599999}, {"open_time": 1718193600000, "open": 3532.96, "high": 3638.93, "low": 3532.96, "close": 3634.94, "volume": 124.9186, "close_time": 1718197199999}, {"open_time": 1718197200000, "open": 3635.13, "high": 3651.11, "low": 3604.04, "close": 3615.66, "volume": 34.449, "close_time": 1718200799999}, {"open_time": 1718200800000, "open": 3616.82, "high": 3640.7, "low": 3613.09, "close": 3634.3, "volume": 6.6465, "close_time": 1718204399999}, {"open_time": 1718204400000, "open": 3632.19, "high": 3643.11, "low": 3611.59, "close": 3618.07, "volume": 17.6764, "close_time": 1718207999999}, {"open_time": 1718208000000, "open": 3618.07, "high": 3622.98, "low": 3593.84, "close": 3615.82, "volume": 11.5493, "close_time": 1718211599999}, {"open_time": 1718211600000, "open": 3615.49, "high": 3625.56, "low": 3605.8, "close": 3620.5, "volume": 3.1726, "close_time": 1718215199999}, {"open_time": 1718215200000, "open": 3620.05, "high": 3620.05, "low": 3554.64, "close": 3565.44, "volume": 23.147, "close_time": 1718218799999}, {"open_time": 1718218800000, "open": 3564.54, "high": 3591.2, "low": 3515.47, "close": 3528.68, "volume": 29.4402, "close_time": 1718222399999}, {"open_time": 1718222400000, "open": 3524.05, "high": 3560.24, "low": 3524.05, "close": 3554.11, "volume": 19.3284, "close_time": 1718225999999}, {"open_time": 1718226000000, "open": 3554.73, "high": 3572.56, "low": 3554.73, "close": 3564.36, "volume": 7.2254, "close_time": 1718229599999}, {"open_time": 1718229600000, "open": 3567.48, "high": 3571.54, "low": 3561.78, "close": 3569.63, "volume": 3.598, "close_time": 1718233199999}, {"open_time": 1718233200000, "open": 3567.47, "high": 3567.47, "low": 3559.95, "close": 3561.35, "volume": 8.3901, "close_time": 1718236799999}, {"open_time": 1718236800000, "open": 3560.91, "high": 3560.91, "low": 3545.44, "close": 3559.0, "volume": 6.9332, "close_time": 1718240399999}, {"open_time": 1718240400000, "open": 3559.0, "high": 3559.0, "low": 3539.12, "close": 3539.12, "volume": 4.7482, "close_time": 1718243999999}, {"open_time": 1718244000000, "open": 3540.08, "high": 3542.7, "low": 3505.59, "close": 3510.65, "volume": 6.4194, "close_time": 1718247599999}, {"open_time": 1718247600000, "open": 3510.65, "high": 3516.42, "low": 3477.95, "close": 3502.0, "volume": 17.9491, "close_time": 1718251199999}, {"open_time": 1718251200000, "open": 3502.0, "high": 3515.95, "low": 3497.15, "close": 3497.15, "volume": 12.7699, "close_time": 1718254799999}, {"open_time": 1718254800000, "open": 3496.1, "high": 3513.4, "low": 3496.1, "close": 3508.21, "volume": 8.638, "close_time": 1718258399999}, {"open_time": 1718258400000, "open": 3505.82, "high": 3505.82, "low": 3488.73, "close": 3493.47, "volume": 2.9901, "close_time": 1718261999999}, {"open_time": 1718262000000, "open": 3492.98, "high": 3506.4, "low": 3485.3, "close": 3504.83, "volume": 3.1318, "close_time": 1718265599999}, {"open_time": 1718265600000, "open": 3506.07, "high": 3511.85, "low": 3504.27, "close": 3505.31, "volume": 0.3886, "close_time": 1718269199999}, {"open_time": 1718269200000, "open": 3504.09, "high": 3504.09, "low": 3474.7, "close": 3489.6, "volume": 4.5319, "close_time": 1718272799999}, {"open_time": 1718272800000, "open": 3491.52, "high": 3510.19, "low": 3474.99, "close": 3508.37, "volume": 1.4148, "close_time": 1718276399999}, {"open_time": 1718276400000, "open": 3503.64, "high": 3506.14, "low": 3493.73, "close": 3495.95, "volume": 5.3221, "close_time": 1718279999999}, {"open_time": 1718280000000, "open": 3495.51, "high": 3525.57, "low": 3480.9, "close": 3492.29, "volume": 6.682, "close_time": 1718283599999}, {"open_time": 1718283600000, "open": 3491.66, "high": 3520.25, "low": 3488.44, "close": 3496.57, "volume": 2.292, "close_time": 1718287199999}, {"open_time": 1718287200000, "open": 3497.98, "high": 3525.57, "low": 3476.66, "close": 3508.22, "volume": 20.435, "close_time": 1718290799999}, {"open_time": 1718290800000, "open": 3509.18, "high": 3509.18, "low": 3435.91, "close": 3438.74, "volume": 34.1411, "close_time": 1718294399999}, {"open_time": 1718294400000, "open": 3444.35, "high": 3470.0, "low": 3430.67, "close": 3468.71, "volume": 13.6369, "close_time": 1718297999999}, {"open_time": 1718298000000, "open": 3468.87, "high": 3477.62, "low": 3452.19, "close": 3470.59, "volume": 5.7085, "close_time": 1718301599999}, {"open_time": 1718301600000, "open": 3470.11, "high": 3478.46, "low": 3463.27, "close": 3476.12, "volume": 2.2328, "close_time": 1718305199999}, {"open_time": 1718305200000, "open": 3475.87, "high": 3489.99, "low": 3473.05, "close": 3481.46, "volume": 5.6372, "close_time": 1718308799999}, {"open_time": 1718308800000, "open": 3479.01, "high": 3490.38, "low": 3467.19, "close": 3477.0, "volume": 7.1252, "close_time": 1718312399999}, {"open_time": 1718312400000, "open": 3477.58, "high": 3482.81, "low": 3462.82, "close": 3482.81, "volume": 7.7677, "close_time": 1718315999999}, {"open_time": 1718316000000, "open": 3484.31, "high": 3485.4, "low": 3474.38, "close": 3481.76, "volume": 2.5045, "close_time": 1718319599999}, {"open_time": 1718319600000, "open": 3480.46, "high": 3480.94, "low": 3463.72, "close": 3467.97, "volume": 2.1862, "close_time": 1718323199999}, {"open_time": 1718323200000, "open": 3470.4, "high": 3478.09, "low": 3461.61, "close": 3472.83, "volume": 1.7124, "close_time": 1718326799999}, {"open_time": 1718326800000, "open": 3472.98, "high": 3487.42, "low": 3459.75, "close": 3485.96, "volume": 1.2007, "close_time": 1718330399999}, {"open_time": 1718330400000, "open": 3487.79, "high": 3507.63, "low": 3484.46, "close": 3505.64, "volume": 9.6313, "close_time": 1718333999999}, {"open_time": 1718334000000, "open": 3504.15, "high": 3507.01, "low": 3489.51, "close": 3489.51, "volume": 1.5573, "close_time": 1718337599999}, {"open_time": 1718337600000, "open": 3492.0, "high": 3499.75, "low": 3492.0, "close": 3496.74, "volume": 1.7282, "close_time": 1718341199999}, {"open_time": 1718341200000, "open": 3496.36, "high": 3526.96, "low": 3496.36, "close": 3523.24, "volume": 11.0297, "close_time": 1718344799999}, {"open_time": 1718344800000, "open": 3521.72, "high": 3530.34, "low": 3510.91, "close": 3519.05, "volume": 1.9238, "close_time": 1718348399999}, {"open_time": 1718348400000, "open": 3518.99, "high": 3524.15, "low": 3514.74, "close": 3523.68, "volume": 3.6809, "close_time": 1718351999999}, {"open_time": 1718352000000, "open": 3515.51, "high": 3528.52, "low": 3515.51, "close": 3521.74, "volume": 2.9001, "close_time": 1718355599999}, {"open_time": 1718355600000, "open": 3521.33, "high": 3521.38, "low": 3513.18, "close": 3515.27, "volume": 1.1511, "close_time": 1718359199999}, {"open_time": 1718359200000, "open": 3513.58, "high": 3517.35, "low": 3509.67, "close": 3512.69, "volume": 8.0042, "close_time": 1718362799999}, {"open_time": 1718362800000, "open": 3512.59, "high": 3519.77, "low": 3506.92, "close": 3513.07, "volume": 3.0351, "close_time": 1718366399999}, {"open_time": 1718366400000, "open": 3514.72, "high": 3523.4, "low": 3509.88, "close": 3510.85, "volume": 2.4564, "close_time": 1718369999999}, {"open_time": 1718370000000, "open": 3512.32, "high": 3518.47, "low": 3508.22, "close": 3511.05, "volume": 9.6258, "close_time": 1718373599999}, {"open_time": 1718373600000, "open": 3510.37, "high": 3510.37, "low": 3466.42, "close": 3487.94, "volume": 4.8153, "close_time": 1718377199999}, {"open_time": 1718377200000, "open": 3486.98, "high": 3495.79, "low": 3461.33, "close": 3461.33, "volume": 2.4904, "close_time": 1718380799999}, {"open_time": 1718380800000, "open": 3463.02, "high": 3467.85, "low": 3391.78, "close": 3402.18, "volume": 44.9844, "close_time": 1718384399999}, {"open_time": 1718384400000, "open": 3402.23, "high": 3410.39, "low": 3381.82, "close": 3388.73, "volume": 20.9007, "close_time": 1718387999999}, {"open_time": 1718388000000, "open": 3388.25, "high": 3391.55, "low": 3363.98, "close": 3386.34, "volume": 40.6037, "close_time": 1718391599999}, {"open_time": 1718391600000, "open": 3387.65, "high": 3408.1, "low": 3378.04, "close": 3403.64, "volume": 3.2595, "close_time": 1718395199999}, {"open_time": 1718395200000, "open": 3406.2, "high": 3425.36, "low": 3404.11, "close": 3413.21, "volume": 3.1934, "close_time": 1718398799999}, {"open_time": 1718398800000, "open": 3413.33, "high": 3528.17, "low": 3411.27, "close": 3501.82, "volume": 67.9415, "close_time": 1718402399999}, {"open_time": 1718402400000, "open": 3502.02, "high": 3504.81, "low": 3464.69, "close": 3482.69, "volume": 7.9188, "close_time": 1718405999999}, {"open_time": 1718406000000, "open": 3482.97, "high": 3487.79, "low": 3472.66, "close": 3480.36, "volume": 21.7986, "close_time": 1718409599999}, {"open_time": 1718409600000, "open": 3479.88, "high": 3499.54, "low": 3479.66, "close": 3492.78, "volume": 10.187, "close_time": 1718413199999}, {"open_time": 1718413200000, "open": 3491.83, "high": 3500.0, "low": 3478.35, "close": 3482.66, "volume": 8.9093, "close_time": 1718416799999}, {"open_time": 1718416800000, "open": 3476.75, "high": 3486.42, "low": 3473.41, "close": 3484.81, "volume": 12.3276, "close_time": 1718420399999}, {"open_time": 1718420400000, "open": 3489.12, "high": 3503.6, "low": 3489.12, "close": 3503.6, "volume": 3.0027, "close_time": 1718423999999}, {"open_time": 1718424000000, "open": 3500.61, "high": 3514.07, "low": 3498.76, "close": 3509.47, "volume": 4.9721, "close_time": 1718427599999}, {"open_time": 1718427600000, "open": 3509.28, "high": 3527.44, "low": 3507.4, "close": 3526.44, "volume": 11.9603, "close_time": 1718431199999}, {"open_time": 1718431200000, "open": 3524.88, "high": 3557.16, "low": 3524.88, "close": 3541.34, "volume": 119.4152, "close_time": 1718434799999}, {"open_time": 1718434800000, "open": 3542.13, "high": 3547.36, "low": 3528.45, "close": 3533.0, "volume": 0.8806, "close_time": 1718438399999}, {"open_time": 1718438400000, "open": 3530.69, "high": 3536.93, "low": 3528.83, "close": 3534.92, "volume": 5.3341, "close_time": 1718441999999}, {"open_time": 1718442000000, "open": 3535.95, "high": 3539.78, "low": 3521.46, "close": 3533.5, "volume": 0.3329, "close_time": 1718445599999}, {"open_time": 1718445600000, "open": 3533.62, "high": 3536.92, "low": 3527.59, "close": 3536.76, "volume": 0.0932, "close_time": 1718449199999}, {"open_time": 1718449200000, "open": 3540.0, "high": 3540.84, "low": 3535.31, "close": 3538.57, "volume": 2.4833, "close_time": 1718452799999}, {"open_time": 1718452800000, "open": 3538.71, "high": 3564.25, "low": 3538.47, "close": 3564.25, "volume": 3.8666, "close_time": 1718456399999}, {"open_time": 1718456400000, "open": 3563.92, "high": 3569.8, "low": 3550.0, "close": 3569.32, "volume": 10.2894, "close_time": 1718459999999}, {"open_time": 1718460000000, "open": 3568.03, "high": 3568.03, "low": 3549.96, "close": 3558.49, "volume": 8.1577, "close_time": 1718463599999}, {"open_time": 1718463600000, "open": 3558.52, "high": 3592.57, "low": 3558.52, "close": 3563.01, "volume": 39.813, "close_time": 1718467199999}, {"open_time": 1718467200000, "open": 3566.4, "high": 3570.13, "low": 3556.57, "close": 3557.99, "volume": 5.9442, "close_time": 1718470799999}, {"open_time": 1718470800000, "open": 3559.31, "high": 3574.73, "low": 3553.17, "close": 3571.5, "volume": 15.6723, "close_time": 1718474399999}, {"open_time": 1718474400000, "open": 3570.93, "high": 3571.2, "low": 3558.29, "close": 3562.32, "volume": 5.9594, "close_time": 1718477999999}, {"open_time": 1718478000000, "open": 3562.86, "high": 3563.84, "low": 3553.07, "close": 3557.73, "volume": 4.8646, "close_time": 1718481599999}, {"open_time": 1718481600000, "open": 3557.29, "high": 3558.55, "low": 3537.74, "close": 3552.75, "volume": 16.5255, "close_time": 1718485199999}, {"open_time": 1718485200000, "open": 3552.74, "high": 3567.39, "low": 3552.74, "close": 3563.6, "volume": 9.9311, "close_time": 1718488799999}, {"open_time": 1718488800000, "open": 3561.32, "high": 3569.99, "low": 3558.52, "close": 3569.99, "volume": 0.9506, "close_time": 1718492399999}, {"open_time": 1718492400000, "open": 3569.97, "high": 3575.76, "low": 3565.48, "close": 3565.48, "volume": 1.2852, "close_time": 1718495999999}, {"open_time": 1718496000000, "open": 3568.63, "high": 3569.98, "low": 3559.0, "close": 3559.45, "volume": 1.0339, "close_time": 1718499599999}, {"open_time": 1718499600000, "open": 3559.41, "high": 3569.16, "low": 3555.45, "close": 3569.16, "volume": 2.2161, "close_time": 1718503199999}, {"open_time": 1718503200000, "open": 3567.48, "high": 3572.9, "low": 3561.96, "close": 3561.96, "volume": 1.833, "close_time": 1718506799999}, {"open_time": 1718506800000, "open": 3562.32, "high": 3563.26, "low": 3550.01, "close": 3556.06, "volume": 1.7103, "close_time": 1718510399999}, {"open_time": 1718510400000, "open": 3555.55, "high": 3557.37, "low": 3542.66, "close": 3554.8, "volume": 5.4718, "close_time": 1718513999999}, {"open_time": 1718514000000, "open": 3554.26, "high": 3568.72, "low": 3554.26, "close": 3565.9, "volume": 1.7448, "close_time": 1718517599999}, {"open_time": 1718517600000, "open": 3567.58, "high": 3573.87, "low": 3564.2, "close": 3570.81, "volume": 0.9253, "close_time": 1718521199999}, {"open_time": 1718521200000, "open": 3568.34, "high": 3571.5, "low": 3561.33, "close": 3561.33, "volume": 0.2452, "close_time": 1718524799999}, {"open_time": 1718524800000, "open": 3561.17, "high": 3561.48, "low": 3548.51, "close": 3548.51, "volume": 0.1736, "close_time": 1718528399999}, {"open_time": 1718528400000, "open": 3553.39, "high": 3556.28, "low": 3547.6, "close": 3550.8, "volume": 0.2776, "close_time": 1718531999999}, {"open_time": 1718532000000, "open": 3554.87, "high": 3568.65, "low": 3549.54, "close": 3565.76, "volume": 0.7899, "close_time": 1718535599999}, {"open_time": 1718535600000, "open": 3568.79, "high": 3569.79, "low": 3555.11, "close": 3555.5, "volume": 0.779, "close_time": 1718539199999}, {"open_time": 1718539200000, "open": 3554.71, "high": 3563.78, "low": 3553.99, "close": 3559.73, "volume": 0.102, "close_time": 1718542799999}, {"open_time": 1718542800000, "open": 3565.16, "high": 3591.44, "low": 3564.06, "close": 3591.44, "volume": 3.4069, "close_time": 1718546399999}, {"open_time": 1718546400000, "open": 3592.95, "high": 3610.0, "low": 3578.28, "close": 3578.28, "volume": 10.681, "close_time": 1718549999999}, {"open_time": 1718550000000, "open": 3581.32, "high": 3592.22, "low": 3581.32, "close": 3591.12, "volume": 1.2001, "close_time": 1718553599999}, {"open_time": 1718553600000, "open": 3590.72, "high": 3603.49, "low": 3589.55, "close": 3594.35, "volume": 3.9803, "close_time": 1718557199999}, {"open_time": 1718557200000, "open": 3595.01, "high": 3607.72, "low": 3588.29, "close": 3592.06, "volume": 0.4562, "close_time": 1718560799999}, {"open_time": 1718560800000, "open": 3590.89, "high": 3598.86, "low": 3588.73, "close": 3596.23, "volume": 2.0285, "close_time": 1718564399999}, {"open_time": 1718564400000, "open": 3597.85, "high": 3603.46, "low": 3588.83, "close": 3598.39, "volume": 7.0043, "close_time": 1718567999999}, {"open_time": 1718568000000, "open": 3598.54, "high": 3605.34, "low": 3594.24, "close": 3598.91, "volume": 8.955, "close_time": 1718571599999}, {"open_time": 1718571600000, "open": 3598.78, "high": 3600.93, "low": 3590.82, "close": 3594.66, "volume": 0.6524, "close_time": 1718575199999}, {"open_time": 1718575200000, "open": 3595.68, "high": 3652.07, "low": 3595.68, "close": 3629.31, "volume": 20.1421, "close_time": 1718578799999}, {"open_time": 1718578800000, "open": 3631.29, "high": 3634.79, "low": 3616.54, "close": 3623.11, "volume": 4.756, "close_time": 1718582399999}, {"open_time": 1718582400000, "open": 3623.03, "high": 3637.95, "low": 3614.32, "close": 3619.15, "volume": 5.9785, "close_time": 1718585999999}, {"open_time": 1718586000000, "open": 3618.57, "high": 3627.78, "low": 3604.0, "close": 3609.64, "volume": 3.5362, "close_time": 1718589599999}, {"open_time": 1718589600000, "open": 3610.3, "high": 3610.3, "low": 3584.78, "close": 3595.28, "volume": 4.957, "close_time": 1718593199999}, {"open_time": 1718593200000, "open": 3593.9, "high": 3597.49, "low": 3577.49, "close": 3584.57, "volume": 8.7204, "close_time": 1718596799999}, {"open_time": 1718596800000, "open": 3584.06, "high": 3590.34, "low": 3576.92, "close": 3585.33, "volume": 3.6067, "close_time": 1718600399999}, {"open_time": 1718600400000, "open": 3587.81, "high": 3593.17, "low": 3569.45, "close": 3574.14, "volume": 1.6781, "close_time": 1718603999999}, {"open_time": 1718604000000, "open": 3576.29, "high": 3576.29, "low": 3548.53, "close": 3552.46, "volume": 6.3533, "close_time": 1718607599999}, {"open_time": 1718607600000, "open": 3551.59, "high": 3569.8, "low": 3539.95, "close": 3552.69, "volume": 2.3278, "close_time": 1718611199999}, {"open_time": 1718611200000, "open": 3553.86, "high": 3559.67, "low": 3536.28, "close": 3543.65, "volume": 41.0725, "close_time": 1718614799999}, {"open_time": 1718614800000, "open": 3547.1, "high": 3550.78, "low": 3511.26, "close": 3511.86, "volume": 8.6778, "close_time": 1718618399999}, {"open_time": 1718618400000, "open": 3514.65, "high": 3523.37, "low": 3492.95, "close": 3517.12, "volume": 9.0557, "close_time": 1718621999999}, {"open_time": 1718622000000, "open": 3518.04, "high": 3532.26, "low": 3518.04, "close": 3527.7, "volume": 0.7967, "close_time": 1718625599999}, {"open_time": 1718625600000, "open": 3526.47, "high": 3528.66, "low": 3519.72, "close": 3524.2, "volume": 0.2089, "close_time": 1718629199999}, {"open_time": 1718629200000, "open": 3521.6, "high": 3537.86, "low": 3487.8, "close": 3496.35, "volume": 6.1179, "close_time": 1718632799999}, {"open_time": 1718632800000, "open": 3496.49, "high": 3545.44, "low": 3496.41, "close": 3528.66, "volume": 9.6777, "close_time": 1718636399999}, {"open_time": 1718636400000, "open": 3527.37, "high": 3538.18, "low": 3490.37, "close": 3496.12, "volume": 100.4275, "close_time": 1718639999999}, {"open_time": 1718640000000, "open": 3493.78, "high": 3532.0, "low": 3467.16, "close": 3522.76, "volume": 6.2429, "close_time": 1718643599999}, {"open_time": 1718643600000, "open": 3522.94, "high": 3552.13, "low": 3519.29, "close": 3549.74, "volume": 24.9261, "close_time": 1718647199999}, {"open_time": 1718647200000, "open": 3549.56, "high": 3573.97, "low": 3548.44, "close": 3558.36, "volume": 13.1586, "close_time": 1718650799999}, {"open_time": 1718650800000, "open": 3559.06, "high": 3559.06, "low": 3543.82, "close": 3550.09, "volume": 5.3421, "close_time": 1718654399999}, {"open_time": 1718654400000, "open": 3552.15, "high": 3552.15, "low": 3509.63, "close": 3516.57, "volume": 2.5438, "close_time": 1718657999999}, {"open_time": 1718658000000, "open": 3513.77, "high": 3527.99, "low": 3501.54, "close": 3524.01, "volume": 2.8298, "close_time": 1718661599999}, {"open_time": 1718661600000, "open": 3521.43, "high": 3528.35, "low": 3516.39, "close": 3522.84, "volume": 0.5689, "close_time": 1718665199999}, {"open_time": 1718665200000, "open": 3520.86, "high": 3523.14, "low": 3504.47, "close": 3512.94, "volume": 2.0627, "close_time": 1718668799999}, {"open_time": 1718668800000, "open": 3511.16, "high": 3514.67, "low": 3452.19, "close": 3469.36, "volume": 22.4535, "close_time": 1718672399999}, {"open_time": 1718672400000, "open": 3473.14, "high": 3476.75, "low": 3360.0, "close": 3406.9, "volume": 82.1932, "close_time": 1718675999999}, {"open_time": 1718676000000, "open": 3407.94, "high": 3443.34, "low": 3386.3, "close": 3429.6, "volume": 18.8383, "close_time": 1718679599999}, {"open_time": 1718679600000, "open": 3427.78, "high": 3441.2, "low": 3422.88, "close": 3441.04, "volume": 5.4842, "close_time": 1718683199999}, {"open_time": 1718683200000, "open": 3440.92, "high": 3454.21, "low": 3430.57, "close": 3442.89, "volume": 5.7098, "close_time": 1718686799999}, {"open_time": 1718686800000, "open": 3443.41, "high": 3461.44, "low": 3443.41, "close": 3445.86, "volume": 4.0206, "close_time": 1718690399999}, {"open_time": 1718690400000, "open": 3446.3, "high": 3451.2, "low": 3433.61, "close": 3436.38, "volume": 1.3388, "close_time": 1718693999999}, {"open_time": 1718694000000, "open": 3435.89, "high": 3455.79, "low": 3435.89, "close": 3442.15, "volume": 1.2937, "close_time": 1718697599999}, {"open_time": 1718697600000, "open": 3445.07, "high": 3449.8, "low": 3440.84, "close": 3445.92, "volume": 0.0929, "close_time": 1718701199999}, {"open_time": 1718701200000, "open": 3447.72, "high": 3447.74, "low": 3430.0, "close": 3432.53, "volume": 0.2044, "close_time": 1718704799999}, {"open_time": 1718704800000, "open": 3432.31, "high": 3437.46, "low": 3414.54, "close": 3424.71, "volume": 20.3151, "close_time": 1718708399999}, {"open_time": 1718708400000, "open": 3424.64, "high": 3427.49, "low": 3393.92, "close": 3418.22, "volume": 22.0431, "close_time": 1718711999999}, {"open_time": 1718712000000, "open": 3412.87, "high": 3418.07, "low": 3385.22, "close": 3405.0, "volume": 3.9451, "close_time": 1718715599999}, {"open_time": 1718715600000, "open": 3406.75, "high": 3409.11, "low": 3378.42, "close": 3394.4, "volume": 3.0167, "close_time": 1718719199999}, {"open_time": 1718719200000, "open": 3394.2, "high": 3439.2, "low": 3373.22, "close": 3401.91, "volume": 25.3511, "close_time": 1718722799999}, {"open_time": 1718722800000, "open": 3400.76, "high": 3428.71, "low": 3394.27, "close": 3417.34, "volume": 8.5677, "close_time": 1718726399999}, {"open_time": 1718726400000, "open": 3425.77, "high": 3426.98, "low": 3404.55, "close": 3422.23, "volume": 7.0673, "close_time": 1718729999999}, {"open_time": 1718730000000, "open": 3421.35, "high": 3434.96, "low": 3403.47, "close": 3410.65, "volume": 37.4704, "close_time": 1718733599999}, {"open_time": 1718733600000, "open": 3408.14, "high": 3421.89, "low": 3392.78, "close": 3403.21, "volume": 3.9893, "close_time": 1718737199999}, {"open_time": 1718737200000, "open": 3403.33, "high": 3425.25, "low": 3388.3, "close": 3421.72, "volume": 10.8095, "close_time": 1718740799999}, {"open_time": 1718740800000, "open": 3422.08, "high": 3468.28, "low": 3413.69, "close": 3464.59, "volume": 14.4129, "close_time": 1718744399999}, {"open_time": 1718744400000, "open": 3459.88, "high": 3487.98, "low": 3454.35, "close": 3473.16, "volume": 14.7091, "close_time": 1718747999999}, {"open_time": 1718748000000, "open": 3475.83, "high": 3486.26, "low": 3467.11, "close": 3478.74, "volume": 5.4028, "close_time": 1718751599999}, {"open_time": 1718751600000, "open": 3481.89, "high": 3485.72, "low": 3474.74, "close": 3483.02, "volume": 14.9116, "close_time": 1718755199999}, {"open_time": 1718755200000, "open": 3482.33, "high": 3495.85, "low": 3465.99, "close": 3495.85, "volume": 9.2058, "close_time": 1718758799999}, {"open_time": 1718758800000, "open": 3491.89, "high": 3545.44, "low": 3491.89, "close": 3519.86, "volume": 38.9189, "close_time": 1718762399999}, {"open_time": 1718762400000, "open": 3519.01, "high": 3543.45, "low": 3519.01, "close": 3542.43, "volume": 7.8822, "close_time": 1718765999999}, {"open_time": 1718766000000, "open": 3538.3, "high": 3571.05, "low": 3532.75, "close": 3567.06, "volume": 27.4378, "close_time": 1718769599999}, {"open_time": 1718769600000, "open": 3564.97, "high": 3583.43, "low": 3559.1, "close": 3559.1, "volume": 14.5705, "close_time": 1718773199999}, {"open_time": 1718773200000, "open": 3561.28, "high": 3566.73, "low": 3549.96, "close": 3549.96, "volume": 2.4065, "close_time": 1718776799999}, {"open_time": 1718776800000, "open": 3553.55, "high": 3561.43, "low": 3549.99, "close": 3558.73, "volume": 18.2581, "close_time": 1718780399999}, {"open_time": 1718780400000, "open": 3560.16, "high": 3565.34, "low": 3534.42, "close": 3542.82, "volume": 2.8395, "close_time": 1718783999999}, {"open_time": 1718784000000, "open": 3542.81, "high": 3545.93, "low": 3528.89, "close": 3531.59, "volume": 2.3882, "close_time": 1718787599999}, {"open_time": 1718787600000, "open": 3532.55, "high": 3539.35, "low": 3524.19, "close": 3530.26, "volume": 0.7801, "close_time": 1718791199999}, {"open_time": 1718791200000, "open": 3534.39, "high": 3560.24, "low": 3532.56, "close": 3558.06, "volume": 6.6871, "close_time": 1718794799999}, {"open_time": 1718794800000, "open": 3561.71, "high": 3561.86, "low": 3519.57, "close": 3537.98, "volume": 1.1264, "close_time": 1718798399999}, {"open_time": 1718798400000, "open": 3535.94, "high": 3547.47, "low": 3533.49, "close": 3546.62, "volume": 8.9596, "close_time": 1718801999999}, {"open_time": 1718802000000, "open": 3548.53, "high": 3548.53, "low": 3536.45, "close": 3539.26, "volume": 1.5249, "close_time": 1718805599999}, {"open_time": 1718805600000, "open": 3538.55, "high": 3538.55, "low": 3513.4, "close": 3520.81, "volume": 2.1703, "close_time": 1718809199999}, {"open_time": 1718809200000, "open": 3518.03, "high": 3530.78, "low": 3516.47, "close": 3526.93, "volume": 4.6467, "close_time": 1718812799999}, {"open_time": 1718812800000, "open": 3527.53, "high": 3552.24, "low": 3527.18, "close": 3540.95, "volume": 6.5566, "close_time": 1718816399999}, {"open_time": 1718816400000, "open": 3544.93, "high": 3586.21, "low": 3544.28, "close": 3560.19, "volume": 11.2126, "close_time": 1718819999999}, {"open_time": 1718820000000, "open": 3561.46, "high": 3575.75, "low": 3553.69, "close": 3553.69, "volume": 6.1204, "close_time": 1718823599999}, {"open_time": 1718823600000, "open": 3555.26, "high": 3555.39, "low": 3537.11, "close": 3546.73, "volume": 12.8971, "close_time": 1718827199999}, {"open_time": 1718827200000, "open": 3545.73, "high": 3560.24, "low": 3533.6, "close": 3547.38, "volume": 3.9523, "close_time": 1718830799999}, {"open_time": 1718830800000, "open": 3551.13, "high": 3575.27, "low": 3551.13, "close": 3571.39, "volume": 8.1043, "close_time": 1718834399999}, {"open_time": 1718834400000, "open": 3568.9, "high": 3572.87, "low": 3556.05, "close": 3556.05, "volume": 0.9273, "close_time": 1718837999999}, {"open_time": 1718838000000, "open": 3557.16, "high": 3568.74, "low": 3552.73, "close": 3557.69, "volume": 2.5992, "close_time": 1718841599999}, {"open_time": 1718841600000, "open": 3559.06, "high": 3567.45, "low": 3550.8, "close": 3559.08, "volume": 0.5348, "close_time": 1718845199999}, {"open_time": 1718845200000, "open": 3563.74, "high": 3592.57, "low": 3551.28, "close": 3555.33, "volume": 7.0814, "close_time": 1718848799999}, {"open_time": 1718848800000, "open": 3557.27, "high": 3557.27, "low": 3534.42, "close": 3545.58, "volume": 1.2383, "close_time": 1718852399999}, {"open_time": 1718852400000, "open": 3551.62, "high": 3557.84, "low": 3543.96, "close": 3548.63, "volume": 0.4738, "close_time": 1718855999999}, {"open_time": 1718856000000, "open": 3550.51, "high": 3572.22, "low": 3549.73, "close": 3569.97, "volume": 0.6209, "close_time": 1718859599999}, {"open_time": 1718859600000, "open": 3570.53, "high": 3583.46, "low": 3569.06, "close": 3583.24, "volume": 3.0655, "close_time": 1718863199999}, {"open_time": 1718863200000, "open": 3580.96, "high": 3591.0, "low": 3575.81, "close": 3575.81, "volume": 2.472, "close_time": 1718866799999}, {"open_time": 1718866800000, "open": 3579.46, "high": 3613.25, "low": 3579.19, "close": 3604.0, "volume": 9.5454, "close_time": 1718870399999}, {"open_time": 1718870400000, "open": 3605.63, "high": 3610.0, "low": 3583.47, "close": 3586.95, "volume": 6.7954, "close_time": 1718873999999}, {"open_time": 1718874000000, "open": 3588.78, "high": 3590.68, "low": 3573.55, "close": 3579.84, "volume": 0.7137, "close_time": 1718877599999}, {"open_time": 1718877600000, "open": 3582.25, "high": 3608.64, "low": 3576.19, "close": 3605.05, "volume": 0.3963, "close_time": 1718881199999}, {"open_time": 1718881200000, "open": 3604.36, "high": 3624.22, "low": 3597.34, "close": 3598.62, "volume": 3.1335, "close_time": 1718884799999}, {"open_time": 1718884800000, "open": 3601.23, "high": 3609.98, "low": 3584.92, "close": 3593.71, "volume": 4.0044, "close_time": 1718888399999}, {"open_time": 1718888400000, "open": 3585.23, "high": 3585.23, "low": 3526.09, "close": 3533.26, "volume": 15.3006, "close_time": 1718891999999}, {"open_time": 1718892000000, "open": 3532.86, "high": 3532.86, "low": 3493.05, "close": 3519.04, "volume": 19.9859, "close_time": 1718895599999}, {"open_time": 1718895600000, "open": 3521.58, "high": 3531.19, "low": 3508.7, "close": 3508.7, "volume": 21.9099, "close_time": 1718899199999}, {"open_time": 1718899200000, "open": 3507.71, "high": 3522.62, "low": 3487.8, "close": 3514.73, "volume": 7.1863, "close_time": 1718902799999}, {"open_time": 1718902800000, "open": 3516.72, "high": 3524.0, "low": 3512.74, "close": 3518.09, "volume": 2.4569, "close_time": 1718906399999}, {"open_time": 1718906400000, "open": 3524.0, "high": 3541.34, "low": 3523.12, "close": 3531.15, "volume": 4.9382, "close_time": 1718909999999}, {"open_time": 1718910000000, "open": 3525.31, "high": 3534.95, "low": 3515.47, "close": 3534.26, "volume": 12.9043, "close_time": 1718913599999}, {"open_time": 1718913600000, "open": 3534.43, "high": 3538.83, "low": 3523.05, "close": 3525.91, "volume": 0.9889, "close_time": 1718917199999}, {"open_time": 1718917200000, "open": 3525.03, "high": 3529.36, "low": 3516.81, "close": 3516.81, "volume": 0.3529, "close_time": 1718920799999}, {"open_time": 1718920800000, "open": 3519.11, "high": 3521.72, "low": 3515.71, "close": 3516.79, "volume": 11.448, "close_time": 1718924399999}, {"open_time": 1718924400000, "open": 3518.4, "high": 3523.04, "low": 3511.02, "close": 3516.12, "volume": 0.3559, "close_time": 1718927999999}, {"open_time": 1718928000000, "open": 3512.06, "high": 3515.78, "low": 3493.26, "close": 3500.06, "volume": 2.843, "close_time": 1718931599999}, {"open_time": 1718931600000, "open": 3500.59, "high": 3527.38, "low": 3497.26, "close": 3525.27, "volume": 1.833, "close_time": 1718935199999}, {"open_time": 1718935200000, "open": 3526.46, "high": 3534.95, "low": 3507.26, "close": 3508.08, "volume": 4.5078, "close_time": 1718938799999}, {"open_time": 1718938800000, "open": 3506.87, "high": 3512.18, "low": 3496.64, "close": 3497.04, "volume": 2.1058, "close_time": 1718942399999}, {"open_time": 1718942400000, "open": 3502.53, "high": 3517.56, "low": 3495.4, "close": 3515.69, "volume": 4.598, "close_time": 1718945999999}, {"open_time": 1718946000000, "open": 3516.42, "high": 3520.55, "low": 3506.74, "close": 3520.07, "volume": 1.5368, "close_time": 1718949599999}, {"open_time": 1718949600000, "open": 3517.89, "high": 3519.71, "low": 3508.21, "close": 3510.79, "volume": 0.3544, "close_time": 1718953199999}, {"open_time": 1718953200000, "open": 3513.12, "high": 3518.78, "low": 3468.28, "close": 3477.55, "volume": 7.6538, "close_time": 1718956799999}, {"open_time": 1718956800000, "open": 3478.19, "high": 3489.73, "low": 3447.6, "close": 3460.86, "volume": 2.577, "close_time": 1718960399999}, {"open_time": 1718960400000, "open": 3457.57, "high": 3530.04, "low": 3457.28, "close": 3518.44, "volume": 13.1813, "close_time": 1718963999999}, {"open_time": 1718964000000, "open": 3514.3, "high": 3521.65, "low": 3489.73, "close": 3497.41, "volume": 1.6842, "close_time": 1718967599999}, {"open_time": 1718967600000, "open": 3496.67, "high": 3508.71, "low": 3493.92, "close": 3502.91, "volume": 12.9293, "close_time": 1718971199999}, {"open_time": 1718971200000, "open": 3501.56, "high": 3509.5, "low": 3473.35, "close": 3493.12, "volume": 6.7014, "close_time": 1718974799999}, {"open_time": 1718974800000, "open": 3494.64, "high": 3497.87, "low": 3457.27, "close": 3473.71, "volume": 14.5917, "close_time": 1718978399999}, {"open_time": 1718978400000, "open": 3474.75, "high": 3519.05, "low": 3465.77, "close": 3509.96, "volume": 16.8187, "close_time": 1718981999999}, {"open_time": 1718982000000, "open": 3513.7, "high": 3519.32, "low": 3476.51, "close": 3492.29, "volume": 7.2405, "close_time": 1718985599999}, {"open_time": 1718985600000, "open": 3490.74, "high": 3492.84, "low": 3476.84, "close": 3486.37, "volume": 17.5036, "close_time": 1718989199999}, {"open_time": 1718989200000, "open": 3486.46, "high": 3506.87, "low": 3472.2, "close": 3480.37, "volume": 20.551, "close_time": 1718992799999}, {"open_time": 1718992800000, "open": 3480.09, "high": 3524.56, "low": 3478.52, "close": 3524.56, "volume": 15.7687, "close_time": 1718996399999}, {"open_time": 1718996400000, "open": 3524.41, "high": 3535.75, "low": 3513.4, "close": 3530.96, "volume": 3.4078, "close_time": 1718999999999}, {"open_time": 1719000000000, "open": 3535.84, "high": 3546.63, "low": 3519.05, "close": 3521.53, "volume": 2.6086, "close_time": 1719003599999}, {"open_time": 1719003600000, "open": 3521.52, "high": 3523.98, "low": 3501.45, "close": 3515.7, "volume": 13.8758, "close_time": 1719007199999}, {"open_time": 1719007200000, "open": 3516.48, "high": 3527.38, "low": 3514.55, "close": 3522.05, "volume": 2.8809, "close_time": 1719010799999}, {"open_time": 1719010800000, "open": 3522.41, "high": 3524.83, "low": 3517.21, "close": 3517.78, "volume": 5.1536, "close_time": 1719014399999}, {"open_time": 1719014400000, "open": 3519.67, "high": 3519.67, "low": 3493.96, "close": 3499.41, "volume": 3.3779, "close_time": 1719017999999}, {"open_time": 1719018000000, "open": 3501.8, "high": 3507.31, "low": 3495.81, "close": 3501.47, "volume": 0.9948, "close_time": 1719021599999}, {"open_time": 1719021600000, "open": 3506.43, "high": 3509.41, "low": 3501.21, "close": 3504.05, "volume": 0.8021, "close_time": 1719025199999}, {"open_time": 1719025200000, "open": 3505.11, "high": 3512.03, "low": 3504.44, "close": 3505.91, "volume": 0.1562, "close_time": 1719028799999}, {"open_time": 1719028800000, "open": 3508.37, "high": 3508.37, "low": 3501.6, "close": 3507.52, "volume": 0.2328, "close_time": 1719032399999}, {"open_time": 1719032400000, "open": 3506.4, "high": 3507.18, "low": 3499.48, "close": 3506.17, "volume": 1.8043, "close_time": 1719035999999}, {"open_time": 1719036000000, "open": 3509.9, "high": 3509.9, "low": 3502.91, "close": 3502.91, "volume": 0.6469, "close_time": 1719039599999}, {"open_time": 1719039600000, "open": 3504.26, "high": 3504.26, "low": 3490.81, "close": 3492.44, "volume": 0.7981, "close_time": 1719043199999}, {"open_time": 1719043200000, "open": 3494.96, "high": 3494.96, "low": 3476.51, "close": 3485.64, "volume": 1.2977, "close_time": 1719046799999}, {"open_time": 1719046800000, "open": 3483.98, "high": 3493.73, "low": 3483.41, "close": 3493.73, "volume": 0.0376, "close_time": 1719050399999}, {"open_time": 1719050400000, "open": 3491.77, "high": 3497.84, "low": 3490.29, "close": 3495.44, "volume": 2.4219, "close_time": 1719053999999}, {"open_time": 1719054000000, "open": 3495.44, "high": 3497.49, "low": 3491.31, "close": 3494.09, "volume": 0.0209, "close_time": 1719057599999}, {"open_time": 1719057600000, "open": 3493.86, "high": 3493.86, "low": 3487.36, "close": 3489.42, "volume": 0.2237, "close_time": 1719061199999}, {"open_time": 1719061200000, "open": 3488.67, "high": 3502.19, "low": 3488.67, "close": 3498.4, "volume": 0.2343, "close_time": 1719064799999}, {"open_time": 1719064800000, "open": 3499.27, "high": 3510.66, "low": 3499.27, "close": 3502.56, "volume": 1.1961, "close_time": 1719068399999}, {"open_time": 1719068400000, "open": 3501.0, "high": 3503.11, "low": 3498.62, "close": 3503.11, "volume": 5.7605, "close_time": 1719071999999}, {"open_time": 1719072000000, "open": 3503.85, "high": 3506.79, "low": 3496.51, "close": 3503.49, "volume": 0.4019, "close_time": 1719075599999}, {"open_time": 1719075600000, "open": 3504.62, "high": 3505.24, "low": 3496.75, "close": 3498.56, "volume": 0.774, "close_time": 1719079199999}, {"open_time": 1719079200000, "open": 3500.7, "high": 3501.49, "low": 3493.31, "close": 3493.31, "volume": 5.1443, "close_time": 1719082799999}, {"open_time": 1719082800000, "open": 3493.52, "high": 3497.44, "low": 3485.54, "close": 3492.41, "volume": 1.8576, "close_time": 1719086399999}, {"open_time": 1719086400000, "open": 3492.4, "high": 3494.98, "low": 3485.46, "close": 3494.98, "volume": 0.8606, "close_time": 1719089999999}, {"open_time": 1719090000000, "open": 3494.98, "high": 3506.36, "low": 3493.45, "close": 3505.88, "volume": 12.6048, "close_time": 1719093599999}, {"open_time": 1719093600000, "open": 3505.01, "high": 3507.46, "low": 3499.9, "close": 3502.97, "volume": 0.4566, "close_time": 1719097199999}, {"open_time": 1719097200000, "open": 3503.55, "high": 3505.5, "low": 3494.74, "close": 3497.6, "volume": 0.6548, "close_time": 1719100799999}, {"open_time": 1719100800000, "open": 3496.19, "high": 3512.34, "low": 3494.85, "close": 3508.64, "volume": 1.4171, "close_time": 1719104399999}, {"open_time": 1719104400000, "open": 3508.91, "high": 3511.59, "low": 3505.72, "close": 3507.62, "volume": 1.5712, "close_time": 1719107999999}, {"open_time": 1719108000000, "open": 3507.92, "high": 3509.36, "low": 3504.17, "close": 3509.36, "volume": 3.3164, "close_time": 1719111599999}, {"open_time": 1719111600000, "open": 3512.52, "high": 3517.39, "low": 3510.64, "close": 3517.39, "volume": 2.1015, "close_time": 1719115199999}, {"open_time": 1719115200000, "open": 3518.68, "high": 3520.66, "low": 3511.97, "close": 3514.57, "volume": 2.0939, "close_time": 1719118799999}, {"open_time": 1719118800000, "open": 3514.72, "high": 3516.85, "low": 3507.61, "close": 3510.01, "volume": 2.3808, "close_time": 1719122399999}, {"open_time": 1719122400000, "open": 3510.09, "high": 3511.07, "low": 3506.09, "close": 3506.09, "volume": 0.1056, "close_time": 1719125999999}, {"open_time": 1719126000000, "open": 3507.92, "high": 3513.32, "low": 3507.92, "close": 3511.3, "volume": 0.5512, "close_time": 1719129599999}, {"open_time": 1719129600000, "open": 3510.9, "high": 3512.18, "low": 3504.79, "close": 3505.88, "volume": 0.3197, "close_time": 1719133199999}, {"open_time": 1719133200000, "open": 3505.68, "high": 3507.15, "low": 3500.0, "close": 3500.43, "volume": 1.7972, "close_time": 1719136799999}, {"open_time": 1719136800000, "open": 3503.19, "high": 3503.19, "low": 3492.86, "close": 3495.5, "volume": 0.5187, "close_time": 1719140399999}, {"open_time": 1719140400000, "open": 3493.19, "high": 3498.32, "low": 3489.08, "close": 3496.06, "volume": 0.1438, "close_time": 1719143999999}, {"open_time": 1719144000000, "open": 3499.51, "high": 3502.83, "low": 3497.89, "close": 3500.53, "volume": 0.4623, "close_time": 1719147599999}, {"open_time": 1719147600000, "open": 3501.05, "high": 3503.84, "low": 3494.78, "close": 3496.79, "volume": 0.4272, "close_time": 1719151199999}, {"open_time": 1719151200000, "open": 3498.19, "high": 3498.19, "low": 3482.36, "close": 3485.76, "volume": 0.5453, "close_time": 1719154799999}, {"open_time": 1719154800000, "open": 3482.89, "high": 3490.66, "low": 3472.48, "close": 3475.0, "volume": 15.2953, "close_time": 1719158399999}, {"open_time": 1719158400000, "open": 3475.56, "high": 3481.78, "low": 3463.16, "close": 3466.7, "volume": 1.7521, "close_time": 1719161999999}, {"open_time": 1719162000000, "open": 3464.05, "high": 3480.33, "low": 3462.83, "close": 3472.85, "volume": 3.8201, "close_time": 1719165599999}, {"open_time": 1719165600000, "open": 3473.77, "high": 3478.13, "low": 3472.17, "close": 3476.26, "volume": 1.984, "close_time": 1719169199999}, {"open_time": 1719169200000, "open": 3476.05, "high": 3481.04, "low": 3475.36, "close": 3477.57, "volume": 1.8208, "close_time": 1719172799999}, {"open_time": 1719172800000, "open": 3479.5, "high": 3479.5, "low": 3414.61, "close": 3436.79, "volume": 20.3419, "close_time": 1719176399999}, {"open_time": 1719176400000, "open": 3435.4, "high": 3437.88, "low": 3409.11, "close": 3434.11, "volume": 9.0054, "close_time": 1719179999999}, {"open_time": 1719180000000, "open": 3432.9, "high": 3434.62, "low": 3414.68, "close": 3423.41, "volume": 9.5898, "close_time": 1719183599999}, {"open_time": 1719183600000, "open": 3425.09, "high": 3428.73, "low": 3417.2, "close": 3419.71, "volume": 2.2172, "close_time": 1719187199999}, {"open_time": 1719187200000, "open": 3421.21, "high": 3433.61, "low": 3412.5, "close": 3421.05, "volume": 16.594, "close_time": 1719190799999}, {"open_time": 1719190800000, "open": 3422.51, "high": 3426.05, "low": 3408.1, "close": 3426.05, "volume": 1.5342, "close_time": 1719194399999}, {"open_time": 1719194400000, "open": 3426.05, "high": 3427.84, "low": 3388.57, "close": 3404.54, "volume": 9.4205, "close_time": 1719197999999}, {"open_time": 1719198000000, "open": 3403.56, "high": 3420.93, "low": 3402.54, "close": 3402.54, "volume": 1.5339, "close_time": 1719201599999}, {"open_time": 1719201600000, "open": 3404.22, "high": 3412.09, "low": 3384.99, "close": 3409.8, "volume": 8.981, "close_time": 1719205199999}, {"open_time": 1719205200000, "open": 3406.5, "high": 3406.5, "low": 3355.2, "close": 3367.86, "volume": 22.3708, "close_time": 1719208799999}, {"open_time": 1719208800000, "open": 3369.62, "high": 3382.84, "low": 3365.82, "close": 3372.24, "volume": 2.6943, "close_time": 1719212399999}, {"open_time": 1719212400000, "open": 3373.75, "high": 3382.39, "low": 3363.57, "close": 3370.3, "volume": 0.5779, "close_time": 1719215999999}, {"open_time": 1719216000000, "open": 3370.3, "high": 3393.67, "low": 3356.14, "close": 3383.81, "volume": 16.6025, "close_time": 1719219599999}, {"open_time": 1719219600000, "open": 3383.53, "high": 3389.47, "low": 3264.82, "close": 3309.0, "volume": 111.9456, "close_time": 1719223199999}, {"open_time": 1719223200000, "open": 3306.29, "high": 3322.72, "low": 3305.95, "close": 3318.36, "volume": 3.3306, "close_time": 1719226799999}, {"open_time": 1719226800000, "open": 3317.16, "high": 3331.07, "low": 3306.26, "close": 3321.15, "volume": 14.9048, "close_time": 1719230399999}, {"open_time": 1719230400000, "open": 3318.9, "high": 3334.88, "low": 3311.6, "close": 3315.2, "volume": 0.6873, "close_time": 1719233999999}, {"open_time": 1719234000000, "open": 3313.28, "high": 3329.0, "low": 3294.95, "close": 3323.03, "volume": 9.8125, "close_time": 1719237599999}, {"open_time": 1719237600000, "open": 3326.37, "high": 3334.86, "low": 3296.22, "close": 3307.92, "volume": 34.476, "close_time": 1719241199999}, {"open_time": 1719241200000, "open": 3307.57, "high": 3311.13, "low": 3264.82, "close": 3278.16, "volume": 4.4421, "close_time": 1719244799999}, {"open_time": 1719244800000, "open": 3276.42, "high": 3292.56, "low": 3244.79, "close": 3262.19, "volume": 21.5184, "close_time": 1719248399999}, {"open_time": 1719248400000, "open": 3259.87, "high": 3302.92, "low": 3248.21, "close": 3292.99, "volume": 14.3801, "close_time": 1719251999999}, {"open_time": 1719252000000, "open": 3295.2, "high": 3310.3, "low": 3263.67, "close": 3302.97, "volume": 3.8916, "close_time": 1719255599999}, {"open_time": 1719255600000, "open": 3302.15, "high": 3313.03, "low": 3280.47, "close": 3291.1, "volume": 9.9131, "close_time": 1719259199999}, {"open_time": 1719259200000, "open": 3291.2, "high": 3327.91, "low": 3262.29, "close": 3312.26, "volume": 80.8329, "close_time": 1719262799999}, {"open_time": 1719262800000, "open": 3312.26, "high": 3352.43, "low": 3306.08, "close": 3345.93, "volume": 25.5281, "close_time": 1719266399999}, {"open_time": 1719266400000, "open": 3347.54, "high": 3351.68, "low": 3330.77, "close": 3330.78, "volume": 13.7496, "close_time": 1719269999999}, {"open_time": 1719270000000, "open": 3332.26, "high": 3362.39, "low": 3330.79, "close": 3350.0, "volume": 19.9337, "close_time": 1719273599999}, {"open_time": 1719273600000, "open": 3353.41, "high": 3359.37, "low": 3341.53, "close": 3349.85, "volume": 10.1199, "close_time": 1719277199999}, {"open_time": 1719277200000, "open": 3348.26, "high": 3348.26, "low": 3337.95, "close": 3346.58, "volume": 1.0389, "close_time": 1719280799999}, {"open_time": 1719280800000, "open": 3348.17, "high": 3355.14, "low": 3340.05, "close": 3346.24, "volume": 3.7225, "close_time": 1719284399999}, {"open_time": 1719284400000, "open": 3346.23, "high": 3385.28, "low": 3344.17, "close": 3373.0, "volume": 16.5165, "close_time": 1719287999999}, {"open_time": 1719288000000, "open": 3370.89, "high": 3392.87, "low": 3370.84, "close": 3392.87, "volume": 25.0266, "close_time": 1719291599999}, {"open_time": 1719291600000, "open": 3392.34, "high": 3394.26, "low": 3369.75, "close": 3375.9, "volume": 2.9449, "close_time": 1719295199999}, {"open_time": 1719295200000, "open": 3373.54, "high": 3378.42, "low": 3368.02, "close": 3371.42, "volume": 4.6579, "close_time": 1719298799999}, {"open_time": 1719298800000, "open": 3371.89, "high": 3375.66, "low": 3358.12, "close": 3359.19, "volume": 0.339, "close_time": 1719302399999}, {"open_time": 1719302400000, "open": 3359.55, "high": 3364.63, "low": 3346.25, "close": 3353.1, "volume": 9.1381, "close_time": 1719305999999}, {"open_time": 1719306000000, "open": 3353.2, "high": 3392.78, "low": 3353.2, "close": 3386.97, "volume": 2.9642, "close_time": 1719309599999}, {"open_time": 1719309600000, "open": 3381.3, "high": 3383.87, "low": 3366.51, "close": 3380.98, "volume": 4.5574, "close_time": 1719313199999}, {"open_time": 1719313200000, "open": 3376.47, "high": 3386.47, "low": 3372.71, "close": 3377.22, "volume": 0.2169, "close_time": 1719316799999}, {"open_time": 1719316800000, "open": 3374.2, "high": 3378.13, "low": 3364.83, "close": 3364.84, "volume": 1.0891, "close_time": 1719320399999}, {"open_time": 1719320400000, "open": 3367.26, "high": 3379.77, "low": 3359.61, "close": 3367.65, "volume": 4.2004, "close_time": 1719323999999}, {"open_time": 1719324000000, "open": 3368.13, "high": 3412.66, "low": 3368.13, "close": 3401.78, "volume": 9.5788, "close_time": 1719327599999}, {"open_time": 1719327600000, "open": 3401.63, "high": 3423.52, "low": 3398.47, "close": 3421.2, "volume": 13.5346, "close_time": 1719331199999}, {"open_time": 1719331200000, "open": 3418.83, "high": 3422.2, "low": 3382.84, "close": 3384.38, "volume": 1.4458, "close_time": 1719334799999}, {"open_time": 1719334800000, "open": 3383.95, "high": 3403.42, "low": 3383.95, "close": 3388.06, "volume": 3.6844, "close_time": 1719338399999}, {"open_time": 1719338400000, "open": 3384.24, "high": 3422.25, "low": 3384.24, "close": 3418.7, "volume": 7.4661, "close_time": 1719341999999}, {"open_time": 1719342000000, "open": 3416.91, "high": 3427.58, "low": 3406.61, "close": 3413.29, "volume": 2.2643, "close_time": 1719345599999}, {"open_time": 1719345600000, "open": 3418.19, "high": 3418.82, "low": 3410.61, "close": 3412.7, "volume": 1.8375, "close_time": 1719349199999}, {"open_time": 1719349200000, "open": 3411.57, "high": 3411.57, "low": 3400.0, "close": 3400.99, "volume": 8.2548, "close_time": 1719352799999}, {"open_time": 1719352800000, "open": 3400.4, "high": 3413.8, "low": 3400.4, "close": 3400.94, "volume": 6.3221, "close_time": 1719356399999}, {"open_time": 1719356400000, "open": 3403.8, "high": 3405.39, "low": 3389.9, "close": 3397.27, "volume": 3.9442, "close_time": 1719359999999}, {"open_time": 1719360000000, "open": 3394.63, "high": 3396.84, "low": 3386.85, "close": 3390.26, "volume": 1.1032, "close_time": 1719363599999}, {"open_time": 1719363600000, "open": 3391.38, "high": 3421.05, "low": 3389.21, "close": 3415.2, "volume": 5.7067, "close_time": 1719367199999}, {"open_time": 1719367200000, "open": 3412.09, "high": 3424.89, "low": 3404.4, "close": 3407.19, "volume": 6.6558, "close_time": 1719370799999}, {"open_time": 1719370800000, "open": 3406.24, "high": 3406.24, "low": 3389.99, "close": 3393.31, "volume": 13.1766, "close_time": 1719374399999}, {"open_time": 1719374400000, "open": 3396.16, "high": 3396.7, "low": 3387.42, "close": 3391.69, "volume": 0.9718, "close_time": 1719377999999}, {"open_time": 1719378000000, "open": 3390.56, "high": 3393.34, "low": 3376.51, "close": 3390.45, "volume": 1.7656, "close_time": 1719381599999}, {"open_time": 1719381600000, "open": 3388.62, "high": 3393.14, "low": 3386.72, "close": 3387.88, "volume": 0.6543, "close_time": 1719385199999}, {"open_time": 1719385200000, "open": 3390.76, "high": 3403.12, "low": 3385.89, "close": 3400.53, "volume": 0.3816, "close_time": 1719388799999}, {"open_time": 1719388800000, "open": 3398.62, "high": 3398.62, "low": 3382.84, "close": 3386.01, "volume": 0.4269, "close_time": 1719392399999}, {"open_time": 1719392400000, "open": 3383.1, "high": 3383.17, "low": 3372.54, "close": 3378.86, "volume": 2.553, "close_time": 1719395999999}, {"open_time": 1719396000000, "open": 3379.42, "high": 3379.42, "low": 3368.25, "close": 3372.31, "volume": 0.3231, "close_time": 1719399599999}, {"open_time": 1719399600000, "open": 3376.46, "high": 3380.67, "low": 3374.5, "close": 3379.39, "volume": 2.1679, "close_time": 1719403199999}, {"open_time": 1719403200000, "open": 3382.41, "high": 3384.86, "low": 3371.84, "close": 3375.4, "volume": 0.1234, "close_time": 1719406799999}, {"open_time": 1719406800000, "open": 3373.12, "high": 3390.78, "low": 3369.06, "close": 3386.63, "volume": 1.0234, "close_time": 1719410399999}, {"open_time": 1719410400000, "open": 3387.48, "high": 3394.87, "low": 3373.22, "close": 3377.2, "volume": 5.4806, "close_time": 1719413999999}, {"open_time": 1719414000000, "open": 3375.58, "high": 3375.58, "low": 3350.0, "close": 3356.81, "volume": 8.2839, "close_time": 1719417599999}, {"open_time": 1719417600000, "open": 3363.51, "high": 3365.89, "low": 3348.83, "close": 3352.92, "volume": 1.2058, "close_time": 1719421199999}, {"open_time": 1719421200000, "open": 3353.42, "high": 3371.65, "low": 3327.91, "close": 3371.65, "volume": 11.3795, "close_time": 1719424799999}, {"open_time": 1719424800000, "open": 3370.21, "high": 3371.97, "low": 3358.12, "close": 3364.46, "volume": 7.2633, "close_time": 1719428399999}, {"open_time": 1719428400000, "open": 3363.01, "high": 3409.57, "low": 3357.33, "close": 3406.44, "volume": 37.2583, "close_time": 1719431999999}, {"open_time": 1719432000000, "open": 3406.66, "high": 3415.83, "low": 3377.31, "close": 3388.55, "volume": 15.9958, "close_time": 1719435599999}, {"open_time": 1719435600000, "open": 3389.84, "high": 3391.94, "low": 3383.06, "close": 3388.51, "volume": 1.7948, "close_time": 1719439199999}, {"open_time": 1719439200000, "open": 3390.31, "high": 3391.85, "low": 3376.69, "close": 3379.48, "volume": 9.4898, "close_time": 1719442799999}, {"open_time": 1719442800000, "open": 3380.7, "high": 3380.7, "low": 3367.93, "close": 3368.84, "volume": 0.5654, "close_time": 1719446399999}, {"open_time": 1719446400000, "open": 3371.87, "high": 3376.04, "low": 3362.9, "close": 3371.89, "volume": 2.3432, "close_time": 1719449999999}, {"open_time": 1719450000000, "open": 3371.9, "high": 3381.59, "low": 3368.56, "close": 3380.75, "volume": 5.8779, "close_time": 1719453599999}, {"open_time": 1719453600000, "open": 3379.24, "high": 3386.61, "low": 3370.56, "close": 3383.66, "volume": 5.395, "close_time": 1719457199999}, {"open_time": 1719457200000, "open": 3386.33, "high": 3391.32, "low": 3381.21, "close": 3383.8, "volume": 1.2281, "close_time": 1719460799999}, {"open_time": 1719460800000, "open": 3383.8, "high": 3387.22, "low": 3382.31, "close": 3384.47, "volume": 0.3352, "close_time": 1719464399999}, {"open_time": 1719464400000, "open": 3385.27, "high": 3386.52, "low": 3369.46, "close": 3369.46, "volume": 0.1454, "close_time": 1719467999999}, {"open_time": 1719468000000, "open": 3368.61, "high": 3377.92, "low": 3367.7, "close": 3373.18, "volume": 3.7057, "close_time": 1719471599999}, {"open_time": 1719471600000, "open": 3371.48, "high": 3378.59, "low": 3368.77, "close": 3376.2, "volume": 0.7664, "close_time": 1719475199999}, {"open_time": 1719475200000, "open": 3377.3, "high": 3378.18, "low": 3368.59, "close": 3373.97, "volume": 0.022, "close_time": 1719478799999}, {"open_time": 1719478800000, "open": 3377.1, "high": 3402.25, "low": 3377.1, "close": 3400.32, "volume": 1.0281, "close_time": 1719482399999}, {"open_time": 1719482400000, "open": 3400.51, "high": 3410.7, "low": 3395.9, "close": 3395.9, "volume": 0.8008, "close_time": 1719485999999}, {"open_time": 1719486000000, "open": 3394.35, "high": 3407.39, "low": 3393.74, "close": 3406.63, "volume": 0.1674, "close_time": 1719489599999}, {"open_time": 1719489600000, "open": 3403.06, "high": 3444.1, "low": 3403.06, "close": 3433.45, "volume": 16.6726, "close_time": 1719493199999}, {"open_time": 1719493200000, "open": 3434.61, "high": 3464.67, "low": 3434.51, "close": 3457.76, "volume": 20.2468, "close_time": 1719496799999}, {"open_time": 1719496800000, "open": 3460.96, "high": 3476.51, "low": 3447.6, "close": 3447.6, "volume": 9.4421, "close_time": 1719500399999}, {"open_time": 1719500400000, "open": 3451.28, "high": 3454.4, "low": 3444.04, "close": 3451.92, "volume": 5.8405, "close_time": 1719503999999}, {"open_time": 1719504000000, "open": 3452.03, "high": 3456.33, "low": 3440.97, "close": 3452.42, "volume": 1.2159, "close_time": 1719507599999}, {"open_time": 1719507600000, "open": 3452.42, "high": 3464.27, "low": 3452.42, "close": 3462.1, "volume": 3.7399, "close_time": 1719511199999}, {"open_time": 1719511200000, "open": 3461.52, "high": 3467.27, "low": 3453.0, "close": 3454.45, "volume": 3.4846, "close_time": 1719514799999}, {"open_time": 1719514800000, "open": 3456.43, "high": 3456.43, "low": 3447.22, "close": 3453.48, "volume": 9.1216, "close_time": 1719518399999}, {"open_time": 1719518400000, "open": 3450.06, "high": 3453.76, "low": 3440.97, "close": 3444.59, "volume": 3.3078, "close_time": 1719521999999}, {"open_time": 1719522000000, "open": 3443.61, "high": 3447.49, "low": 3442.14, "close": 3447.12, "volume": 3.6523, "close_time": 1719525599999}, {"open_time": 1719525600000, "open": 3445.56, "high": 3452.71, "low": 3445.49, "close": 3451.02, "volume": 2.5581, "close_time": 1719529199999}, {"open_time": 1719529200000, "open": 3449.56, "high": 3453.53, "low": 3445.4, "close": 3448.3, "volume": 3.0133, "close_time": 1719532799999}, {"open_time": 1719532800000, "open": 3451.04, "high": 3452.6, "low": 3437.09, "close": 3440.31, "volume": 8.7367, "close_time": 1719536399999}, {"open_time": 1719536400000, "open": 3440.0, "high": 3485.8, "low": 3437.34, "close": 3483.72, "volume": 2.9748, "close_time": 1719539999999}, {"open_time": 1719540000000, "open": 3482.58, "high": 3482.58, "low": 3444.19, "close": 3454.59, "volume": 7.1172, "close_time": 1719543599999}, {"open_time": 1719543600000, "open": 3450.74, "high": 3465.79, "low": 3448.17, "close": 3460.04, "volume": 1.0817, "close_time": 1719547199999}, {"open_time": 1719547200000, "open": 3459.61, "high": 3459.61, "low": 3446.06, "close": 3459.16, "volume": 4.5732, "close_time": 1719550799999}, {"open_time": 1719550800000, "open": 3456.86, "high": 3456.92, "low": 3447.32, "close": 3451.95, "volume": 2.4417, "close_time": 1719554399999}, {"open_time": 1719554400000, "open": 3449.48, "high": 3453.53, "low": 3448.69, "close": 3453.28, "volume": 1.1607, "close_time": 1719557999999}, {"open_time": 1719558000000, "open": 3454.86, "high": 3454.86, "low": 3429.2, "close": 3434.54, "volume": 3.8589, "close_time": 1719561599999}, {"open_time": 1719561600000, "open": 3432.14, "high": 3437.01, "low": 3422.25, "close": 3437.01, "volume": 1.0071, "close_time": 1719565199999}, {"open_time": 1719565200000, "open": 3435.71, "high": 3440.63, "low": 3432.74, "close": 3439.47, "volume": 0.0692, "close_time": 1719568799999}, {"open_time": 1719568800000, "open": 3441.95, "high": 3449.26, "low": 3439.12, "close": 3449.26, "volume": 0.4791, "close_time": 1719572399999}, {"open_time": 1719572400000, "open": 3446.47, "high": 3458.36, "low": 3445.42, "close": 3453.86, "volume": 1.96, "close_time": 1719575999999}, {"open_time": 1719576000000, "open": 3453.03, "high": 3468.28, "low": 3439.59, "close": 3441.33, "volume": 6.4917, "close_time": 1719579599999}, {"open_time": 1719579600000, "open": 3441.76, "high": 3474.84, "low": 3430.0, "close": 3445.83, "volume": 6.0274, "close_time": 1719583199999}, {"open_time": 1719583200000, "open": 3450.45, "high": 3459.1, "low": 3404.82, "close": 3413.72, "volume": 10.2656, "close_time": 1719586799999}, {"open_time": 1719586800000, "open": 3411.39, "high": 3420.0, "low": 3405.0, "close": 3420.0, "volume": 11.6052, "close_time": 1719590399999}, {"open_time": 1719590400000, "open": 3415.25, "high": 3415.25, "low": 3374.49, "close": 3396.95, "volume": 22.3736, "close_time": 1719593999999}, {"open_time": 1719594000000, "open": 3394.12, "high": 3403.62, "low": 3381.16, "close": 3384.37, "volume": 1.1081, "close_time": 1719597599999}, {"open_time": 1719597600000, "open": 3385.86, "high": 3387.72, "low": 3379.77, "close": 3385.25, "volume": 4.8653, "close_time": 1719601199999}, {"open_time": 1719601200000, "open": 3385.35, "high": 3386.45, "low": 3367.9, "close": 3377.38, "volume": 7.0798, "close_time": 1719604799999}, {"open_time": 1719604800000, "open": 3378.08, "high": 3393.44, "low": 3377.23, "close": 3389.31, "volume": 6.3456, "close_time": 1719608399999}, {"open_time": 1719608400000, "open": 3389.43, "high": 3389.83, "low": 3376.19, "close": 3383.93, "volume": 36.0866, "close_time": 1719611999999}, {"open_time": 1719612000000, "open": 3385.04, "high": 3385.04, "low": 3369.46, "close": 3375.21, "volume": 1.129, "close_time": 1719615599999}, {"open_time": 1719615600000, "open": 3373.8, "high": 3382.77, "low": 3371.32, "close": 3380.86, "volume": 2.8979, "close_time": 1719619199999}, {"open_time": 1719619200000, "open": 3381.56, "high": 3391.22, "low": 3380.65, "close": 3386.47, "volume": 2.1769, "close_time": 1719622799999}, {"open_time": 1719622800000, "open": 3388.91, "high": 3398.85, "low": 3388.91, "close": 3395.58, "volume": 4.624, "close_time": 1719626399999}, {"open_time": 1719626400000, "open": 3395.64, "high": 3398.73, "low": 3386.83, "close": 3390.25, "volume": 0.6314, "close_time": 1719629999999}, {"open_time": 1719630000000, "open": 3391.41, "high": 3391.41, "low": 3385.18, "close": 3385.78, "volume": 2.2283, "close_time": 1719633599999}, {"open_time": 1719633600000, "open": 3387.31, "high": 3391.51, "low": 3385.43, "close": 3390.43, "volume": 0.1109, "close_time": 1719637199999}, {"open_time": 1719637200000, "open": 3389.6, "high": 3390.11, "low": 3380.96, "close": 3384.56, "volume": 9.4502, "close_time": 1719640799999}, {"open_time": 1719640800000, "open": 3385.78, "high": 3388.11, "low": 3384.49, "close": 3388.11, "volume": 1.6721, "close_time": 1719644399999}, {"open_time": 1719644400000, "open": 3390.94, "high": 3407.17, "low": 3390.94, "close": 3401.49, "volume": 3.1583, "close_time": 1719647999999}, {"open_time": 1719648000000, "open": 3400.57, "high": 3400.57, "low": 3388.57, "close": 3388.57, "volume": 3.8674, "close_time": 1719651599999}, {"open_time": 1719651600000, "open": 3391.58, "high": 3392.5, "low": 3388.16, "close": 3388.44, "volume": 0.0441, "close_time": 1719655199999}, {"open_time": 1719655200000, "open": 3394.13, "high": 3400.02, "low": 3393.65, "close": 3396.56, "volume": 0.0271, "close_time": 1719658799999}, {"open_time": 1719658800000, "open": 3396.71, "high": 3404.79, "low": 3396.47, "close": 3404.6, "volume": 0.0529, "close_time": 1719662399999}, {"open_time": 1719662400000, "open": 3401.1, "high": 3403.65, "low": 3389.31, "close": 3393.21, "volume": 0.4674, "close_time": 1719665999999}, {"open_time": 1719666000000, "open": 3393.32, "high": 3398.26, "low": 3391.47, "close": 3393.26, "volume": 13.3618, "close_time": 1719669599999}, {"open_time": 1719669600000, "open": 3394.28, "high": 3394.28, "low": 3383.91, "close": 3387.54, "volume": 0.3366, "close_time": 1719673199999}, {"open_time": 1719673200000, "open": 3387.9, "high": 3392.25, "low": 3384.54, "close": 3392.25, "volume": 1.8457, "close_time": 1719676799999}, {"open_time": 1719676800000, "open": 3394.12, "high": 3394.12, "low": 3384.11, "close": 3386.51, "volume": 1.3693, "close_time": 1719680399999}, {"open_time": 1719680400000, "open": 3384.92, "high": 3389.98, "low": 3382.41, "close": 3389.98, "volume": 0.0515, "close_time": 1719683999999}, {"open_time": 1719684000000, "open": 3389.73, "high": 3389.73, "low": 3384.81, "close": 3388.79, "volume": 0.2448, "close_time": 1719687599999}, {"open_time": 1719687600000, "open": 3388.71, "high": 3391.63, "low": 3378.05, "close": 3387.31, "volume": 0.2141, "close_time": 1719691199999}, {"open_time": 1719691200000, "open": 3387.03, "high": 3388.62, "low": 3382.04, "close": 3383.53, "volume": 0.1952, "close_time": 1719694799999}, {"open_time": 1719694800000, "open": 3383.54, "high": 3387.93, "low": 3378.43, "close": 3387.02, "volume": 1.4608, "close_time": 1719698399999}, {"open_time": 1719698400000, "open": 3387.82, "high": 3389.32, "low": 3373.22, "close": 3376.35, "volume": 5.1908, "close_time": 1719701999999}, {"open_time": 1719702000000, "open": 3378.88, "high": 3382.33, "low": 3377.81, "close": 3378.22, "volume": 1.7653, "close_time": 1719705599999}, {"open_time": 1719705600000, "open": 3379.82, "high": 3390.29, "low": 3377.25, "close": 3386.55, "volume": 14.4129, "close_time": 1719709199999}, {"open_time": 1719709200000, "open": 3388.08, "high": 3388.08, "low": 3374.19, "close": 3374.61, "volume": 0.8361, "close_time": 1719712799999}, {"open_time": 1719712800000, "open": 3376.87, "high": 3377.43, "low": 3356.72, "close": 3361.8, "volume": 11.851, "close_time": 1719716399999}, {"open_time": 1719716400000, "open": 3361.79, "high": 3374.08, "low": 3361.3, "close": 3370.44, "volume": 2.8477, "close_time": 1719719999999}, {"open_time": 1719720000000, "open": 3370.62, "high": 3371.8, "low": 3365.25, "close": 3365.83, "volume": 0.0193, "close_time": 1719723599999}, {"open_time": 1719723600000, "open": 3364.2, "high": 3367.96, "low": 3358.62, "close": 3367.0, "volume": 1.0328, "close_time": 1719727199999}, {"open_time": 1719727200000, "open": 3365.75, "high": 3376.46, "low": 3363.68, "close": 3376.21, "volume": 1.3544, "close_time": 1719730799999}, {"open_time": 1719730800000, "open": 3376.79, "high": 3400.0, "low": 3376.79, "close": 3392.93, "volume": 2.998, "close_time": 1719734399999}, {"open_time": 1719734400000, "open": 3395.61, "high": 3398.85, "low": 3390.63, "close": 3395.08, "volume": 0.0271, "close_time": 1719737999999}, {"open_time": 1719738000000, "open": 3395.68, "high": 3398.76, "low": 3390.79, "close": 3390.79, "volume": 0.2142, "close_time": 1719741599999}, {"open_time": 1719741600000, "open": 3391.45, "high": 3393.04, "low": 3387.43, "close": 3388.2, "volume": 0.036, "close_time": 1719745199999}, {"open_time": 1719745200000, "open": 3392.93, "high": 3393.89, "low": 3390.5, "close": 3390.5, "volume": 1.4774, "close_time": 1719748799999}, {"open_time": 1719748800000, "open": 3393.95, "high": 3394.05, "low": 3381.16, "close": 3386.42, "volume": 0.1222, "close_time": 1719752399999}, {"open_time": 1719752400000, "open": 3388.29, "high": 3398.85, "low": 3386.69, "close": 3394.79, "volume": 3.2605, "close_time": 1719755999999}, {"open_time": 1719756000000, "open": 3396.22, "high": 3403.56, "low": 3392.69, "close": 3394.5, "volume": 3.7957, "close_time": 1719759599999}, {"open_time": 1719759600000, "open": 3394.74, "high": 3402.46, "low": 3394.74, "close": 3400.86, "volume": 0.6916, "close_time": 1719763199999}, {"open_time": 1719763200000, "open": 3402.93, "high": 3402.93, "low": 3391.89, "close": 3395.23, "volume": 5.1921, "close_time": 1719766799999}, {"open_time": 1719766800000, "open": 3396.8, "high": 3420.0, "low": 3395.23, "close": 3412.28, "volume": 1.891, "close_time": 1719770399999}, {"open_time": 1719770400000, "open": 3414.12, "high": 3427.04, "low": 3411.1, "close": 3427.04, "volume": 2.645, "close_time": 1719773999999}, {"open_time": 1719774000000, "open": 3422.1, "high": 3433.0, "low": 3420.99, "close": 3426.35, "volume": 1.0098, "close_time": 1719777599999}, {"open_time": 1719777600000, "open": 3428.74, "high": 3435.76, "low": 3424.07, "close": 3424.54, "volume": 5.7814, "close_time": 1719781199999}, {"open_time": 1719781200000, "open": 3421.14, "high": 3423.71, "low": 3409.66, "close": 3413.97, "volume": 27.1526, "close_time": 1719784799999}, {"open_time": 1719784800000, "open": 3413.19, "high": 3458.6, "low": 3413.19, "close": 3451.15, "volume": 10.2494, "close_time": 1719788399999}, {"open_time": 1719788400000, "open": 3451.58, "high": 3456.1, "low": 3437.85, "close": 3442.29, "volume": 7.1509, "close_time": 1719791999999}, {"open_time": 1719792000000, "open": 3441.24, "high": 3445.18, "low": 3433.61, "close": 3441.74, "volume": 2.7151, "close_time": 1719795599999}, {"open_time": 1719795600000, "open": 3445.43, "high": 3517.46, "low": 3439.92, "close": 3517.44, "volume": 28.9348, "close_time": 1719799199999}, {"open_time": 1719799200000, "open": 3517.13, "high": 3522.86, "low": 3494.56, "close": 3503.43, "volume": 17.388, "close_time": 1719802799999}, {"open_time": 1719802800000, "open": 3503.39, "high": 3508.53, "low": 3495.38, "close": 3502.47, "volume": 0.8338, "close_time": 1719806399999}, {"open_time": 1719806400000, "open": 3499.67, "high": 3499.67, "low": 3485.89, "close": 3488.02, "volume": 1.1492, "close_time": 1719809999999}, {"open_time": 1719810000000, "open": 3487.97, "high": 3494.89, "low": 3487.58, "close": 3492.46, "volume": 2.6303, "close_time": 1719813599999}, {"open_time": 1719813600000, "open": 3489.97, "high": 3492.29, "low": 3484.89, "close": 3490.5, "volume": 3.0791, "close_time": 1719817199999}, {"open_time": 1719817200000, "open": 3491.25, "high": 3492.77, "low": 3488.45, "close": 3490.48, "volume": 2.4354, "close_time": 1719820799999}, {"open_time": 1719820800000, "open": 3491.39, "high": 3494.07, "low": 3474.94, "close": 3483.81, "volume": 1.4272, "close_time": 1719824399999}, {"open_time": 1719824400000, "open": 3485.06, "high": 3487.72, "low": 3479.23, "close": 3479.71, "volume": 1.612, "close_time": 1719827999999}, {"open_time": 1719828000000, "open": 3481.58, "high": 3481.58, "low": 3467.45, "close": 3469.82, "volume": 0.487, "close_time": 1719831599999}, {"open_time": 1719831600000, "open": 3467.46, "high": 3469.43, "low": 3458.5, "close": 3460.81, "volume": 0.6317, "close_time": 1719835199999}, {"open_time": 1719835200000, "open": 3465.89, "high": 3477.55, "low": 3465.89, "close": 3474.47, "volume": 2.6637, "close_time": 1719838799999}, {"open_time": 1719838800000, "open": 3477.0, "high": 3478.62, "low": 3454.51, "close": 3460.49, "volume": 1.4647, "close_time": 1719842399999}, {"open_time": 1719842400000, "open": 3463.93, "high": 3471.3, "low": 3454.25, "close": 3470.94, "volume": 1.7326, "close_time": 1719845999999}, {"open_time": 1719846000000, "open": 3468.76, "high": 3477.56, "low": 3468.09, "close": 3472.82, "volume": 4.146, "close_time": 1719849599999}, {"open_time": 1719849600000, "open": 3476.04, "high": 3477.93, "low": 3466.12, "close": 3468.74, "volume": 3.0645, "close_time": 1719853199999}, {"open_time": 1719853200000, "open": 3466.0, "high": 3492.39, "low": 3464.53, "close": 3492.39, "volume": 4.3607, "close_time": 1719856799999}, {"open_time": 1719856800000, "open": 3489.72, "high": 3499.6, "low": 3473.09, "close": 3484.71, "volume": 3.0766, "close_time": 1719860399999}, {"open_time": 1719860400000, "open": 3481.4, "high": 3487.81, "low": 3468.28, "close": 3470.98, "volume": 1.1631, "close_time": 1719863999999}, {"open_time": 1719864000000, "open": 3473.05, "high": 3476.52, "low": 3465.94, "close": 3466.17, "volume": 4.3497, "close_time": 1719867599999}, {"open_time": 1719867600000, "open": 3466.17, "high": 3469.08, "low": 3454.21, "close": 3454.21, "volume": 5.3902, "close_time": 1719871199999}, {"open_time": 1719871200000, "open": 3459.54, "high": 3460.12, "low": 3425.09, "close": 3442.82, "volume": 15.0785, "close_time": 1719874799999}, {"open_time": 1719874800000, "open": 3442.43, "high": 3445.74, "low": 3437.74, "close": 3443.86, "volume": 3.0073, "close_time": 1719878399999}, {"open_time": 1719878400000, "open": 3441.8, "high": 3446.87, "low": 3437.85, "close": 3446.46, "volume": 1.8872, "close_time": 1719881999999}, {"open_time": 1719882000000, "open": 3445.03, "high": 3449.51, "low": 3443.13, "close": 3449.21, "volume": 3.6677, "close_time": 1719885599999}, {"open_time": 1719885600000, "open": 3449.68, "high": 3456.32, "low": 3448.32, "close": 3450.03, "volume": 1.2512, "close_time": 1719889199999}, {"open_time": 1719889200000, "open": 3451.6, "high": 3463.37, "low": 3451.6, "close": 3456.92, "volume": 1.6071, "close_time": 1719892799999}, {"open_time": 1719892800000, "open": 3457.95, "high": 3463.61, "low": 3455.01, "close": 3455.01, "volume": 8.4618, "close_time": 1719896399999}, {"open_time": 1719896400000, "open": 3455.11, "high": 3460.59, "low": 3454.95, "close": 3457.45, "volume": 2.5548, "close_time": 1719899999999}, {"open_time": 1719900000000, "open": 3457.45, "high": 3458.33, "low": 3447.74, "close": 3448.3, "volume": 1.1625, "close_time": 1719903599999}, {"open_time": 1719903600000, "open": 3447.27, "high": 3447.27, "low": 3435.97, "close": 3438.32, "volume": 2.1131, "close_time": 1719907199999}, {"open_time": 1719907200000, "open": 3440.37, "high": 3444.85, "low": 3433.78, "close": 3442.89, "volume": 1.4998, "close_time": 1719910799999}, {"open_time": 1719910800000, "open": 3439.89, "high": 3450.45, "low": 3439.88, "close": 3446.93, "volume": 0.1777, "close_time": 1719914399999}, {"open_time": 1719914400000, "open": 3448.09, "high": 3453.31, "low": 3443.4, "close": 3453.31, "volume": 0.059, "close_time": 1719917999999}, {"open_time": 1719918000000, "open": 3449.68, "high": 3454.3, "low": 3449.68, "close": 3452.24, "volume": 0.1462, "close_time": 1719921599999}, {"open_time": 1719921600000, "open": 3451.04, "high": 3459.67, "low": 3449.08, "close": 3453.52, "volume": 1.0929, "close_time": 1719925199999}, {"open_time": 1719925200000, "open": 3453.54, "high": 3461.61, "low": 3432.71, "close": 3440.71, "volume": 3.0126, "close_time": 1719928799999}, {"open_time": 1719928800000, "open": 3436.65, "high": 3440.09, "low": 3402.5, "close": 3412.67, "volume": 16.0884, "close_time": 1719932399999}, {"open_time": 1719932400000, "open": 3411.95, "high": 3420.87, "low": 3408.9, "close": 3413.91, "volume": 7.007, "close_time": 1719935999999}, {"open_time": 1719936000000, "open": 3413.79, "high": 3418.56, "low": 3409.2, "close": 3415.95, "volume": 4.9221, "close_time": 1719939599999}, {"open_time": 1719939600000, "open": 3415.03, "high": 3425.48, "low": 3413.92, "close": 3422.89, "volume": 4.6887, "close_time": 1719943199999}, {"open_time": 1719943200000, "open": 3423.43, "high": 3433.58, "low": 3423.43, "close": 3433.08, "volume": 37.5433, "close_time": 1719946799999}, {"open_time": 1719946800000, "open": 3432.95, "high": 3441.97, "low": 3416.77, "close": 3425.15, "volume": 16.6277, "close_time": 1719950399999}, {"open_time": 1719950400000, "open": 3420.58, "high": 3426.43, "low": 3416.6, "close": 3426.03, "volume": 0.5297, "close_time": 1719953999999}, {"open_time": 1719954000000, "open": 3426.44, "high": 3426.98, "low": 3418.67, "close": 3423.13, "volume": 0.6809, "close_time": 1719957599999}, {"open_time": 1719957600000, "open": 3422.58, "high": 3427.07, "low": 3418.41, "close": 3422.15, "volume": 1.0807, "close_time": 1719961199999}, {"open_time": 1719961200000, "open": 3425.35, "high": 3428.64, "low": 3422.16, "close": 3422.16, "volume": 0.7216, "close_time": 1719964799999}, {"open_time": 1719964800000, "open": 3420.98, "high": 3432.31, "low": 3420.32, "close": 3425.72, "volume": 0.973, "close_time": 1719968399999}, {"open_time": 1719968400000, "open": 3422.97, "high": 3422.97, "low": 3385.75, "close": 3395.32, "volume": 12.2381, "close_time": 1719971999999}, {"open_time": 1719972000000, "open": 3393.2, "high": 3395.06, "low": 3373.22, "close": 3381.29, "volume": 2.2887, "close_time": 1719975599999}, {"open_time": 1719975600000, "open": 3381.29, "high": 3381.94, "low": 3333.98, "close": 3361.89, "volume": 19.9737, "close_time": 1719979199999}, {"open_time": 1719979200000, "open": 3357.71, "high": 3362.14, "low": 3354.85, "close": 3360.84, "volume": 2.8168, "close_time": 1719982799999}, {"open_time": 1719982800000, "open": 3360.84, "high": 3368.25, "low": 3360.01, "close": 3367.98, "volume": 1.1869, "close_time": 1719986399999}, {"open_time": 1719986400000, "open": 3368.04, "high": 3372.54, "low": 3366.35, "close": 3370.36, "volume": 9.7366, "close_time": 1719989999999}, {"open_time": 1719990000000, "open": 3370.65, "high": 3370.89, "low": 3354.43, "close": 3354.43, "volume": 0.4004, "close_time": 1719993599999}, {"open_time": 1719993600000, "open": 3353.51, "high": 3355.4, "low": 3334.88, "close": 3334.88, "volume": 13.3621, "close_time": 1719997199999}, {"open_time": 1719997200000, "open": 3339.31, "high": 3352.38, "low": 3339.31, "close": 3342.38, "volume": 3.1901, "close_time": 1720000799999}, {"open_time": 1720000800000, "open": 3342.3, "high": 3342.3, "low": 3285.89, "close": 3313.21, "volume": 15.3358, "close_time": 1720004399999}, {"open_time": 1720004400000, "open": 3309.12, "high": 3312.39, "low": 3292.61, "close": 3308.25, "volume": 18.6469, "close_time": 1720007999999}, {"open_time": 1720008000000, "open": 3305.01, "high": 3305.07, "low": 3277.36, "close": 3291.7, "volume": 7.4694, "close_time": 1720011599999}, {"open_time": 1720011600000, "open": 3288.87, "high": 3320.65, "low": 3283.63, "close": 3320.65, "volume": 4.2257, "close_time": 1720015199999}, {"open_time": 1720015200000, "open": 3321.68, "high": 3324.86, "low": 3307.23, "close": 3308.98, "volume": 2.8051, "close_time": 1720018799999}, {"open_time": 1720018800000, "open": 3306.09, "high": 3315.91, "low": 3296.65, "close": 3302.72, "volume": 12.3559, "close_time": 1720022399999}, {"open_time": 1720022400000, "open": 3302.75, "high": 3322.3, "low": 3296.56, "close": 3314.35, "volume": 0.8412, "close_time": 1720025999999}, {"open_time": 1720026000000, "open": 3313.78, "high": 3317.73, "low": 3294.57, "close": 3301.15, "volume": 2.7398, "close_time": 1720029599999}, {"open_time": 1720029600000, "open": 3301.09, "high": 3307.94, "low": 3294.94, "close": 3305.12, "volume": 5.4195, "close_time": 1720033199999}, {"open_time": 1720033200000, "open": 3305.98, "high": 3307.92, "low": 3259.26, "close": 3267.5, "volume": 20.5793, "close_time": 1720036799999}, {"open_time": 1720036800000, "open": 3267.83, "high": 3281.12, "low": 3255.0, "close": 3262.92, "volume": 11.6919, "close_time": 1720040399999}, {"open_time": 1720040400000, "open": 3262.04, "high": 3306.91, "low": 3255.0, "close": 3299.04, "volume": 22.5244, "close_time": 1720043999999}, {"open_time": 1720044000000, "open": 3300.37, "high": 3303.48, "low": 3295.92, "close": 3303.48, "volume": 1.552, "close_time": 1720047599999}, {"open_time": 1720047600000, "open": 3302.5, "high": 3302.5, "low": 3296.67, "close": 3297.53, "volume": 5.1641, "close_time": 1720051199999}, {"open_time": 1720051200000, "open": 3299.63, "high": 3312.72, "low": 3299.62, "close": 3307.53, "volume": 4.2002, "close_time": 1720054799999}, {"open_time": 1720054800000, "open": 3306.74, "high": 3306.74, "low": 3204.33, "close": 3210.27, "volume": 30.6771, "close_time": 1720058399999}, {"open_time": 1720058400000, "open": 3209.71, "high": 3232.6, "low": 3169.06, "close": 3228.0, "volume": 55.2391, "close_time": 1720061999999}, {"open_time": 1720062000000, "open": 3227.01, "high": 3244.71, "low": 3225.46, "close": 3241.17, "volume": 9.0512, "close_time": 1720065599999}, {"open_time": 1720065600000, "open": 3242.05, "high": 3244.32, "low": 3228.33, "close": 3237.26, "volume": 3.1656, "close_time": 1720069199999}, {"open_time": 1720069200000, "open": 3236.11, "high": 3236.11, "low": 3223.73, "close": 3226.09, "volume": 2.1026, "close_time": 1720072799999}, {"open_time": 1720072800000, "open": 3224.39, "high": 3226.73, "low": 3194.56, "close": 3205.75, "volume": 2.8427, "close_time": 1720076399999}, {"open_time": 1720076400000, "open": 3205.44, "high": 3207.69, "low": 3171.25, "close": 3180.82, "volume": 3.8039, "close_time": 1720079999999}, {"open_time": 1720080000000, "open": 3181.1, "high": 3195.77, "low": 3150.0, "close": 3169.02, "volume": 13.8992, "close_time": 1720083599999}, {"open_time": 1720083600000, "open": 3170.35, "high": 3172.55, "low": 3137.14, "close": 3167.2, "volume": 18.1994, "close_time": 1720087199999}, {"open_time": 1720087200000, "open": 3164.44, "high": 3169.16, "low": 3135.94, "close": 3169.16, "volume": 3.6253, "close_time": 1720090799999}, {"open_time": 1720090800000, "open": 3169.32, "high": 3177.64, "low": 3153.55, "close": 3157.42, "volume": 24.0121, "close_time": 1720094399999}, {"open_time": 1720094400000, "open": 3157.25, "high": 3160.48, "low": 3127.05, "close": 3131.71, "volume": 23.6459, "close_time": 1720097999999}, {"open_time": 1720098000000, "open": 3133.42, "high": 3145.65, "low": 3091.58, "close": 3123.89, "volume": 94.2759, "close_time": 1720101599999}, {"open_time": 1720101600000, "open": 3128.37, "high": 3129.74, "low": 3094.41, "close": 3122.52, "volume": 31.1469, "close_time": 1720105199999}, {"open_time": 1720105200000, "open": 3122.01, "high": 3148.4, "low": 3110.27, "close": 3139.58, "volume": 23.8877, "close_time": 1720108799999}, {"open_time": 1720108800000, "open": 3136.74, "high": 3144.15, "low": 3114.15, "close": 3144.15, "volume": 11.9091, "close_time": 1720112399999}, {"open_time": 1720112400000, "open": 3142.47, "high": 3145.85, "low": 3134.29, "close": 3142.14, "volume": 17.3103, "close_time": 1720115999999}, {"open_time": 1720116000000, "open": 3145.7, "high": 3145.7, "low": 3128.56, "close": 3133.26, "volume": 22.4356, "close_time": 1720119599999}, {"open_time": 1720119600000, "open": 3134.37, "high": 3152.19, "low": 3130.46, "close": 3135.85, "volume": 17.2614, "close_time": 1720123199999}, {"open_time": 1720123200000, "open": 3135.35, "high": 3140.46, "low": 3130.85, "close": 3139.65, "volume": 1.0774, "close_time": 1720126799999}, {"open_time": 1720126800000, "open": 3143.83, "high": 3167.62, "low": 3140.9, "close": 3161.8, "volume": 9.1472, "close_time": 1720130399999}, {"open_time": 1720130400000, "open": 3160.08, "high": 3170.95, "low": 3126.89, "close": 3129.09, "volume": 18.5896, "close_time": 1720133999999}, {"open_time": 1720134000000, "open": 3128.03, "high": 3128.03, "low": 3051.96, "close": 3059.9, "volume": 25.7759, "close_time": 1720137599999}, {"open_time": 1720137600000, "open": 3058.33, "high": 3113.01, "low": 3043.35, "close": 3104.31, "volume": 40.9649, "close_time": 1720141199999}, {"open_time": 1720141200000, "open": 3106.93, "high": 3109.56, "low": 3073.33, "close": 3097.71, "volume": 1.4767, "close_time": 1720144799999}, {"open_time": 1720144800000, "open": 3091.58, "high": 3091.58, "low": 3000.0, "close": 3000.0, "volume": 28.5987, "close_time": 1720148399999}, {"open_time": 1720148400000, "open": 3000.0, "high": 3000.01, "low": 2915.12, "close": 2920.16, "volume": 70.2168, "close_time": 1720151999999}, {"open_time": 1720152000000, "open": 2920.75, "high": 2934.11, "low": 2867.22, "close": 2867.22, "volume": 71.4437, "close_time": 1720155599999}, {"open_time": 1720155600000, "open": 2874.78, "high": 2903.78, "low": 2866.33, "close": 2900.94, "volume": 9.4443, "close_time": 1720159199999}, {"open_time": 1720159200000, "open": 2901.16, "high": 2901.16, "low": 2845.58, "close": 2861.78, "volume": 29.8483, "close_time": 1720162799999}, {"open_time": 1720162800000, "open": 2860.79, "high": 2885.43, "low": 2851.41, "close": 2879.18, "volume": 5.2862, "close_time": 1720166399999}, {"open_time": 1720166400000, "open": 2873.53, "high": 2884.27, "low": 2852.22, "close": 2853.8, "volume": 9.149, "close_time": 1720169999999}, {"open_time": 1720170000000, "open": 2853.8, "high": 2887.05, "low": 2828.01, "close": 2882.39, "volume": 13.6323, "close_time": 1720173599999}, {"open_time": 1720173600000, "open": 2883.03, "high": 2932.65, "low": 2877.93, "close": 2915.01, "volume": 13.6468, "close_time": 1720177199999}, {"open_time": 1720177200000, "open": 2917.56, "high": 2955.86, "low": 2917.56, "close": 2945.56, "volume": 14.8467, "close_time": 1720180799999}, {"open_time": 1720180800000, "open": 2945.22, "high": 2992.54, "low": 2927.76, "close": 2937.48, "volume": 23.9465, "close_time": 1720184399999}, {"open_time": 1720184400000, "open": 2939.64, "high": 2977.78, "low": 2925.0, "close": 2973.51, "volume": 5.317, "close_time": 1720187999999}, {"open_time": 1720188000000, "open": 2971.56, "high": 2971.56, "low": 2940.54, "close": 2958.19, "volume": 23.2284, "close_time": 1720191599999}, {"open_time": 1720191600000, "open": 2958.1, "high": 3002.44, "low": 2957.01, "close": 2988.08, "volume": 21.8989, "close_time": 1720195199999}, {"open_time": 1720195200000, "open": 2992.26, "high": 2999.54, "low": 2968.79, "close": 2972.23, "volume": 15.491, "close_time": 1720198799999}, {"open_time": 1720198800000, "open": 2972.27, "high": 2995.75, "low": 2968.82, "close": 2995.01, "volume": 10.6069, "close_time": 1720202399999}, {"open_time": 1720202400000, "open": 2995.02, "high": 3001.44, "low": 2968.12, "close": 2997.07, "volume": 19.9691, "close_time": 1720205999999}, {"open_time": 1720206000000, "open": 2994.33, "high": 2997.32, "low": 2984.59, "close": 2991.62, "volume": 2.6016, "close_time": 1720209599999}, {"open_time": 1720209600000, "open": 2988.73, "high": 2994.3, "low": 2971.8, "close": 2974.79, "volume": 1.4876, "close_time": 1720213199999}, {"open_time": 1720213200000, "open": 2979.33, "high": 2989.82, "low": 2971.88, "close": 2985.47, "volume": 1.2112, "close_time": 1720216799999}, {"open_time": 1720216800000, "open": 2980.47, "high": 2990.21, "low": 2971.75, "close": 2980.72, "volume": 0.9628, "close_time": 1720220399999}, {"open_time": 1720220400000, "open": 2983.35, "high": 2997.33, "low": 2978.28, "close": 2987.07, "volume": 7.0042, "close_time": 1720223999999}, {"open_time": 1720224000000, "open": 2987.31, "high": 3026.63, "low": 2975.97, "close": 2992.03, "volume": 5.8083, "close_time": 1720227599999}, {"open_time": 1720227600000, "open": 2991.96, "high": 2993.14, "low": 2968.79, "close": 2968.84, "volume": 4.5316, "close_time": 1720231199999}, {"open_time": 1720231200000, "open": 2968.78, "high": 2990.0, "low": 2960.0, "close": 2984.0, "volume": 5.7934, "close_time": 1720234799999}, {"open_time": 1720234800000, "open": 2984.0, "high": 2992.05, "low": 2977.86, "close": 2984.13, "volume": 0.1139, "close_time": 1720238399999}, {"open_time": 1720238400000, "open": 2986.73, "high": 2986.74, "low": 2970.99, "close": 2971.63, "volume": 1.321, "close_time": 1720241999999}, {"open_time": 1720242000000, "open": 2972.13, "high": 2981.63, "low": 2970.1, "close": 2978.46, "volume": 1.7908, "close_time": 1720245599999}, {"open_time": 1720245600000, "open": 2975.64, "high": 3000.0, "low": 2975.64, "close": 2999.17, "volume": 0.8853, "close_time": 1720249199999}, {"open_time": 1720249200000, "open": 2994.93, "high": 3021.27, "low": 2994.93, "close": 3010.55, "volume": 4.6185, "close_time": 1720252799999}, {"open_time": 1720252800000, "open": 3008.37, "high": 3017.16, "low": 3004.72, "close": 3006.81, "volume": 0.4157, "close_time": 1720256399999}, {"open_time": 1720256400000, "open": 3007.79, "high": 3012.31, "low": 2991.33, "close": 3009.73, "volume": 1.5562, "close_time": 1720259999999}, {"open_time": 1720260000000, "open": 3009.73, "high": 3018.12, "low": 3005.56, "close": 3016.86, "volume": 12.0547, "close_time": 1720263599999}, {"open_time": 1720263600000, "open": 3011.98, "high": 3018.67, "low": 3010.72, "close": 3015.98, "volume": 2.3991, "close_time": 1720267199999}, {"open_time": 1720267200000, "open": 3014.59, "high": 3015.29, "low": 3000.0, "close": 3004.09, "volume": 10.1187, "close_time": 1720270799999}, {"open_time": 1720270800000, "open": 3006.1, "high": 3022.66, "low": 3002.49, "close": 3018.72, "volume": 1.2767, "close_time": 1720274399999}, {"open_time": 1720274400000, "open": 3018.72, "high": 3019.08, "low": 3004.97, "close": 3019.08, "volume": 0.471, "close_time": 1720277999999}, {"open_time": 1720278000000, "open": 3019.15, "high": 3035.12, "low": 3014.27, "close": 3027.37, "volume": 2.9979, "close_time": 1720281599999}, {"open_time": 1720281600000, "open": 3028.47, "high": 3068.79, "low": 3022.09, "close": 3056.08, "volume": 3.8761, "close_time": 1720285199999}, {"open_time": 1720285200000, "open": 3058.09, "high": 3059.36, "low": 3048.94, "close": 3054.46, "volume": 4.2059, "close_time": 1720288799999}, {"open_time": 1720288800000, "open": 3055.79, "high": 3063.53, "low": 3055.78, "close": 3063.53, "volume": 2.2438, "close_time": 1720292399999}, {"open_time": 1720292400000, "open": 3061.69, "high": 3066.46, "low": 3053.21, "close": 3065.52, "volume": 1.5372, "close_time": 1720295999999}, {"open_time": 1720296000000, "open": 3061.92, "high": 3074.87, "low": 3061.92, "close": 3067.75, "volume": 5.9109, "close_time": 1720299599999}, {"open_time": 1720299600000, "open": 3071.72, "high": 3081.35, "low": 3069.5, "close": 3069.5, "volume": 6.0163, "close_time": 1720303199999}, {"open_time": 1720303200000, "open": 3069.5, "high": 3071.38, "low": 3064.57, "close": 3069.22, "volume": 12.3489, "close_time": 1720306799999}, {"open_time": 1720306800000, "open": 3069.98, "high": 3080.56, "low": 3069.24, "close": 3075.54, "volume": 0.8921, "close_time": 1720310399999}, {"open_time": 1720310400000, "open": 3067.82, "high": 3072.64, "low": 3058.16, "close": 3058.16, "volume": 0.7631, "close_time": 1720313999999}, {"open_time": 1720314000000, "open": 3058.91, "high": 3062.17, "low": 3048.41, "close": 3056.8, "volume": 1.1233, "close_time": 1720317599999}, {"open_time": 1720317600000, "open": 3059.77, "high": 3075.74, "low": 3059.77, "close": 3075.74, "volume": 6.3486, "close_time": 1720321199999}, {"open_time": 1720321200000, "open": 3071.52, "high": 3071.52, "low": 3050.0, "close": 3056.1, "volume": 1.33, "close_time": 1720324799999}, {"open_time": 1720324800000, "open": 3057.2, "high": 3057.79, "low": 3037.89, "close": 3038.84, "volume": 10.2333, "close_time": 1720328399999}, {"open_time": 1720328400000, "open": 3038.84, "high": 3040.09, "low": 3025.98, "close": 3036.38, "volume": 2.3904, "close_time": 1720331999999}, {"open_time": 1720332000000, "open": 3035.14, "high": 3045.68, "low": 3035.14, "close": 3037.83, "volume": 0.2958, "close_time": 1720335599999}, {"open_time": 1720335600000, "open": 3035.8, "high": 3035.8, "low": 3002.59, "close": 3011.53, "volume": 4.0642, "close_time": 1720339199999}, {"open_time": 1720339200000, "open": 3012.83, "high": 3021.09, "low": 3011.18, "close": 3020.84, "volume": 2.5793, "close_time": 1720342799999}, {"open_time": 1720342800000, "open": 3018.97, "high": 3026.5, "low": 3015.33, "close": 3020.83, "volume": 6.8753, "close_time": 1720346399999}, {"open_time": 1720346400000, "open": 3026.18, "high": 3036.16, "low": 3021.7, "close": 3021.93, "volume": 1.5494, "close_time": 1720349999999}, {"open_time": 1720350000000, "open": 3025.55, "high": 3026.23, "low": 3020.05, "close": 3024.49, "volume": 1.3773, "close_time": 1720353599999}, {"open_time": 1720353600000, "open": 3025.45, "high": 3034.37, "low": 3007.38, "close": 3016.98, "volume": 0.5511, "close_time": 1720357199999}, {"open_time": 1720357200000, "open": 3015.7, "high": 3015.7, "low": 2982.53, "close": 2984.94, "volume": 3.548, "close_time": 1720360799999}, {"open_time": 1720360800000, "open": 2982.53, "high": 2982.82, "low": 2965.32, "close": 2973.07, "volume": 34.5877, "close_time": 1720364399999}, {"open_time": 1720364400000, "open": 2968.21, "high": 2988.33, "low": 2968.21, "close": 2979.82, "volume": 7.7351, "close_time": 1720367999999}, {"open_time": 1720368000000, "open": 2979.56, "high": 2999.39, "low": 2975.7, "close": 2998.36, "volume": 9.0333, "close_time": 1720371599999}, {"open_time": 1720371600000, "open": 2999.11, "high": 3005.07, "low": 2987.72, "close": 3001.74, "volume": 2.1957, "close_time": 1720375199999}, {"open_time": 1720375200000, "open": 3005.07, "high": 3015.2, "low": 2993.67, "close": 2999.21, "volume": 1.8156, "close_time": 1720378799999}, {"open_time": 1720378800000, "open": 2999.21, "high": 2999.21, "low": 2990.42, "close": 2992.13, "volume": 2.9832, "close_time": 1720382399999}, {"open_time": 1720382400000, "open": 2995.57, "high": 3006.85, "low": 2989.13, "close": 3005.3, "volume": 2.7167, "close_time": 1720385999999}, {"open_time": 1720386000000, "open": 3004.64, "high": 3004.64, "low": 2944.87, "close": 2964.29, "volume": 20.9389, "close_time": 1720389599999}, {"open_time": 1720389600000, "open": 2966.88, "high": 2970.67, "low": 2943.53, "close": 2943.53, "volume": 2.9809, "close_time": 1720393199999}, {"open_time": 1720393200000, "open": 2946.43, "high": 2952.19, "low": 2929.9, "close": 2935.84, "volume": 5.8703, "close_time": 1720396799999}, {"open_time": 1720396800000, "open": 2936.13, "high": 2954.79, "low": 2889.89, "close": 2894.32, "volume": 26.2182, "close_time": 1720400399999}, {"open_time": 1720400400000, "open": 2893.31, "high": 2894.46, "low": 2828.82, "close": 2856.95, "volume": 23.1961, "close_time": 1720403999999}, {"open_time": 1720404000000, "open": 2856.32, "high": 2898.0, "low": 2848.78, "close": 2890.74, "volume": 7.6871, "close_time": 1720407599999}, {"open_time": 1720407600000, "open": 2894.51, "high": 2896.01, "low": 2874.55, "close": 2885.43, "volume": 4.6201, "close_time": 1720411199999}, {"open_time": 1720411200000, "open": 2880.86, "high": 2916.92, "low": 2879.64, "close": 2915.11, "volume": 2.4496, "close_time": 1720414799999}, {"open_time": 1720414800000, "open": 2916.27, "high": 2921.4, "low": 2909.35, "close": 2918.18, "volume": 0.503, "close_time": 1720418399999}, {"open_time": 1720418400000, "open": 2913.97, "high": 2931.91, "low": 2912.73, "close": 2918.68, "volume": 0.996, "close_time": 1720421999999}, {"open_time": 1720422000000, "open": 2919.14, "high": 2932.68, "low": 2908.08, "close": 2932.68, "volume": 1.0006, "close_time": 1720425599999}, {"open_time": 1720425600000, "open": 2928.02, "high": 3065.16, "low": 2928.02, "close": 3060.95, "volume": 12.2003, "close_time": 1720429199999}, {"open_time": 1720429200000, "open": 3065.59, "high": 3094.68, "low": 3049.46, "close": 3057.12, "volume": 13.7148, "close_time": 1720432799999}, {"open_time": 1720432800000, "open": 3055.72, "high": 3071.14, "low": 3008.19, "close": 3015.19, "volume": 8.9893, "close_time": 1720436399999}, {"open_time": 1720436400000, "open": 3016.55, "high": 3064.71, "low": 3016.55, "close": 3052.37, "volume": 1.9918, "close_time": 1720439999999}, {"open_time": 1720440000000, "open": 3052.69, "high": 3063.05, "low": 3040.2, "close": 3048.89, "volume": 7.2748, "close_time": 1720443599999}, {"open_time": 1720443600000, "open": 3043.72, "high": 3059.15, "low": 3021.45, "close": 3035.83, "volume": 26.2611, "close_time": 1720447199999}, {"open_time": 1720447200000, "open": 3036.83, "high": 3044.79, "low": 2900.0, "close": 2982.29, "volume": 37.0995, "close_time": 1720450799999}, {"open_time": 1720450800000, "open": 2979.8, "high": 3034.35, "low": 2967.76, "close": 2970.7, "volume": 13.6549, "close_time": 1720454399999}, {"open_time": 1720454400000, "open": 2973.1, "high": 2992.25, "low": 2946.37, "close": 2971.52, "volume": 17.1407, "close_time": 1720457999999}, {"open_time": 1720458000000, "open": 2970.47, "high": 2987.05, "low": 2955.01, "close": 2983.27, "volume": 1.0898, "close_time": 1720461599999}, {"open_time": 1720461600000, "open": 2981.08, "high": 3000.0, "low": 2975.81, "close": 2989.31, "volume": 23.7257, "close_time": 1720465199999}, {"open_time": 1720465200000, "open": 2992.06, "high": 3008.59, "low": 2984.77, "close": 3007.57, "volume": 2.8705, "close_time": 1720468799999}, {"open_time": 1720468800000, "open": 2999.24, "high": 3013.99, "low": 2995.67, "close": 2998.45, "volume": 3.1666, "close_time": 1720472399999}, {"open_time": 1720472400000, "open": 2998.83, "high": 3027.25, "low": 2985.71, "close": 3026.8, "volume": 15.3985, "close_time": 1720475999999}, {"open_time": 1720476000000, "open": 3028.16, "high": 3044.03, "low": 3021.26, "close": 3022.48, "volume": 9.6293, "close_time": 1720479599999}, {"open_time": 1720479600000, "open": 3023.04, "high": 3033.17, "low": 3016.13, "close": 3018.87, "volume": 9.7355, "close_time": 1720483199999}, {"open_time": 1720483200000, "open": 3020.01, "high": 3034.75, "low": 3005.5, "close": 3030.69, "volume": 4.6012, "close_time": 1720486799999}, {"open_time": 1720486800000, "open": 3022.25, "high": 3074.36, "low": 3019.58, "close": 3030.36, "volume": 10.1442, "close_time": 1720490399999}, {"open_time": 1720490400000, "open": 3023.68, "high": 3071.53, "low": 3015.02, "close": 3071.4, "volume": 2.6346, "close_time": 1720493999999}, {"open_time": 1720494000000, "open": 3071.43, "high": 3071.91, "low": 3044.79, "close": 3066.19, "volume": 4.4712, "close_time": 1720497599999}, {"open_time": 1720497600000, "open": 3066.02, "high": 3084.31, "low": 3058.87, "close": 3069.05, "volume": 7.0765, "close_time": 1720501199999}, {"open_time": 1720501200000, "open": 3069.74, "high": 3073.82, "low": 3055.58, "close": 3064.8, "volume": 0.6591, "close_time": 1720504799999}, {"open_time": 1720504800000, "open": 3064.7, "high": 3088.43, "low": 3063.68, "close": 3078.49, "volume": 0.9107, "close_time": 1720508399999}, {"open_time": 1720508400000, "open": 3073.33, "high": 3075.93, "low": 3058.92, "close": 3060.82, "volume": 3.2128, "close_time": 1720511999999}, {"open_time": 1720512000000, "open": 3064.93, "high": 3113.22, "low": 3055.58, "close": 3085.21, "volume": 21.5388, "close_time": 1720515599999}, {"open_time": 1720515600000, "open": 3084.83, "high": 3099.9, "low": 3081.42, "close": 3093.73, "volume": 0.5655, "close_time": 1720519199999}, {"open_time": 1720519200000, "open": 3089.26, "high": 3094.87, "low": 3075.95, "close": 3081.51, "volume": 0.495, "close_time": 1720522799999}, {"open_time": 1720522800000, "open": 3082.57, "high": 3090.53, "low": 3064.71, "close": 3083.07, "volume": 0.8744, "close_time": 1720526399999}, {"open_time": 1720526400000, "open": 3084.28, "high": 3085.85, "low": 3070.31, "close": 3073.53, "volume": 0.41, "close_time": 1720529999999}, {"open_time": 1720530000000, "open": 3070.23, "high": 3077.08, "low": 3052.96, "close": 3067.82, "volume": 8.452, "close_time": 1720533599999}, {"open_time": 1720533600000, "open": 3066.89, "high": 3105.68, "low": 3040.68, "close": 3047.7, "volume": 8.9548, "close_time": 1720537199999}, {"open_time": 1720537200000, "open": 3048.56, "high": 3067.82, "low": 3037.13, "close": 3067.34, "volume": 1.0726, "close_time": 1720540799999}, {"open_time": 1720540800000, "open": 3066.86, "high": 3086.51, "low": 3062.12, "close": 3077.08, "volume": 3.1514, "close_time": 1720544399999}, {"open_time": 1720544400000, "open": 3078.03, "high": 3078.54, "low": 3047.71, "close": 3054.08, "volume": 0.7558, "close_time": 1720547999999}, {"open_time": 1720548000000, "open": 3054.12, "high": 3080.75, "low": 3046.99, "close": 3061.33, "volume": 8.3637, "close_time": 1720551599999}, {"open_time": 1720551600000, "open": 3059.15, "high": 3067.82, "low": 3055.58, "close": 3065.8, "volume": 15.7813, "close_time": 1720555199999}, {"open_time": 1720555200000, "open": 3067.05, "high": 3077.9, "low": 3062.99, "close": 3070.71, "volume": 8.4835, "close_time": 1720558799999}, {"open_time": 1720558800000, "open": 3072.06, "high": 3072.06, "low": 3058.59, "close": 3061.84, "volume": 3.7224, "close_time": 1720562399999}, {"open_time": 1720562400000, "open": 3062.09, "high": 3076.16, "low": 3047.71, "close": 3058.5, "volume": 3.7282, "close_time": 1720565999999}, {"open_time": 1720566000000, "open": 3057.81, "high": 3069.56, "low": 3055.86, "close": 3061.44, "volume": 6.6742, "close_time": 1720569599999}, {"open_time": 1720569600000, "open": 3065.39, "high": 3065.88, "low": 3030.0, "close": 3033.18, "volume": 5.5794, "close_time": 1720573199999}, {"open_time": 1720573200000, "open": 3034.31, "high": 3067.82, "low": 3025.37, "close": 3058.93, "volume": 2.0973, "close_time": 1720576799999}, {"open_time": 1720576800000, "open": 3060.37, "high": 3071.72, "low": 3051.79, "close": 3069.97, "volume": 1.1682, "close_time": 1720580399999}, {"open_time": 1720580400000, "open": 3068.65, "high": 3081.98, "low": 3068.65, "close": 3081.61, "volume": 0.7375, "close_time": 1720583999999}, {"open_time": 1720584000000, "open": 3080.66, "high": 3127.37, "low": 3080.66, "close": 3117.99, "volume": 15.5928, "close_time": 1720587599999}, {"open_time": 1720587600000, "open": 3117.34, "high": 3121.73, "low": 3099.03, "close": 3102.99, "volume": 6.3216, "close_time": 1720591199999}, {"open_time": 1720591200000, "open": 3105.42, "high": 3112.64, "low": 3095.69, "close": 3110.68, "volume": 0.9089, "close_time": 1720594799999}, {"open_time": 1720594800000, "open": 3112.94, "high": 3112.94, "low": 3089.7, "close": 3095.15, "volume": 0.6143, "close_time": 1720598399999}, {"open_time": 1720598400000, "open": 3087.71, "high": 3090.89, "low": 3080.75, "close": 3086.47, "volume": 1.1071, "close_time": 1720601999999}, {"open_time": 1720602000000, "open": 3089.14, "high": 3091.44, "low": 3080.63, "close": 3088.89, "volume": 1.9421, "close_time": 1720605599999}, {"open_time": 1720605600000, "open": 3086.97, "high": 3110.17, "low": 3085.41, "close": 3099.54, "volume": 3.9414, "close_time": 1720609199999}, {"open_time": 1720609200000, "open": 3102.99, "high": 3105.68, "low": 3089.7, "close": 3102.14, "volume": 0.3291, "close_time": 1720612799999}, {"open_time": 1720612800000, "open": 3100.38, "high": 3113.18, "low": 3080.51, "close": 3107.77, "volume": 8.8856, "close_time": 1720616399999}, {"open_time": 1720616400000, "open": 3107.79, "high": 3120.66, "low": 3093.81, "close": 3105.04, "volume": 23.0817, "close_time": 1720619999999}, {"open_time": 1720620000000, "open": 3105.08, "high": 3120.21, "low": 3094.59, "close": 3101.64, "volume": 7.6469, "close_time": 1720623599999}, {"open_time": 1720623600000, "open": 3102.29, "high": 3128.64, "low": 3091.58, "close": 3124.2, "volume": 10.0559, "close_time": 1720627199999}, {"open_time": 1720627200000, "open": 3121.94, "high": 3150.85, "low": 3116.29, "close": 3121.82, "volume": 31.1801, "close_time": 1720630799999}, {"open_time": 1720630800000, "open": 3121.02, "high": 3122.43, "low": 3098.75, "close": 3109.04, "volume": 6.4021, "close_time": 1720634399999}, {"open_time": 1720634400000, "open": 3103.43, "high": 3107.17, "low": 3094.08, "close": 3101.01, "volume": 5.3141, "close_time": 1720637999999}, {"open_time": 1720638000000, "open": 3100.23, "high": 3111.29, "low": 3091.52, "close": 3104.51, "volume": 11.4008, "close_time": 1720641599999}, {"open_time": 1720641600000, "open": 3106.23, "high": 3109.61, "low": 3092.42, "close": 3096.96, "volume": 5.7484, "close_time": 1720645199999}, {"open_time": 1720645200000, "open": 3097.73, "high": 3101.6, "low": 3081.69, "close": 3095.82, "volume": 17.438, "close_time": 1720648799999}, {"open_time": 1720648800000, "open": 3094.28, "high": 3107.28, "low": 3094.28, "close": 3100.4, "volume": 10.3365, "close_time": 1720652399999}, {"open_time": 1720652400000, "open": 3101.29, "high": 3108.23, "low": 3098.32, "close": 3099.21, "volume": 3.9988, "close_time": 1720655999999}, {"open_time": 1720656000000, "open": 3096.92, "high": 3100.55, "low": 3086.97, "close": 3096.11, "volume": 5.2217, "close_time": 1720659599999}, {"open_time": 1720659600000, "open": 3096.12, "high": 3128.34, "low": 3090.64, "close": 3123.64, "volume": 9.4863, "close_time": 1720663199999}, {"open_time": 1720663200000, "open": 3123.61, "high": 3123.61, "low": 3098.46, "close": 3106.64, "volume": 2.7342, "close_time": 1720666799999}, {"open_time": 1720666800000, "open": 3106.63, "high": 3106.63, "low": 3055.58, "close": 3079.66, "volume": 5.8615, "close_time": 1720670399999}, {"open_time": 1720670400000, "open": 3076.71, "high": 3088.43, "low": 3075.63, "close": 3084.8, "volume": 2.1647, "close_time": 1720673999999}, {"open_time": 1720674000000, "open": 3083.48, "high": 3100.62, "low": 3083.28, "close": 3098.0, "volume": 0.468, "close_time": 1720677599999}, {"open_time": 1720677600000, "open": 3099.25, "high": 3109.07, "low": 3094.22, "close": 3105.07, "volume": 1.3651, "close_time": 1720681199999}, {"open_time": 1720681200000, "open": 3106.15, "high": 3123.87, "low": 3103.89, "close": 3123.87, "volume": 3.0877, "close_time": 1720684799999}, {"open_time": 1720684800000, "open": 3122.22, "high": 3130.49, "low": 3116.26, "close": 3124.06, "volume": 0.714, "close_time": 1720688399999}, {"open_time": 1720688400000, "open": 3122.14, "high": 3145.85, "low": 3122.14, "close": 3142.08, "volume": 1.653, "close_time": 1720691999999}, {"open_time": 1720692000000, "open": 3142.35, "high": 3156.17, "low": 3137.14, "close": 3143.69, "volume": 5.2446, "close_time": 1720695599999}, {"open_time": 1720695600000, "open": 3146.53, "high": 3155.0, "low": 3133.24, "close": 3149.46, "volume": 3.3823, "close_time": 1720699199999}, {"open_time": 1720699200000, "open": 3148.61, "high": 3215.28, "low": 3133.0, "close": 3188.52, "volume": 30.7716, "close_time": 1720702799999}, {"open_time": 1720702800000, "open": 3188.24, "high": 3191.77, "low": 3159.47, "close": 3178.93, "volume": 9.5017, "close_time": 1720706399999}, {"open_time": 1720706400000, "open": 3179.57, "high": 3183.52, "low": 3128.27, "close": 3153.69, "volume": 10.9128, "close_time": 1720709999999}, {"open_time": 1720710000000, "open": 3151.23, "high": 3155.87, "low": 3105.52, "close": 3109.73, "volume": 8.8682, "close_time": 1720713599999}, {"open_time": 1720713600000, "open": 3115.48, "high": 3135.94, "low": 3099.24, "close": 3121.87, "volume": 8.1156, "close_time": 1720717199999}, {"open_time": 1720717200000, "open": 3125.19, "high": 3139.66, "low": 3120.24, "close": 3131.25, "volume": 2.0963, "close_time": 1720720799999}, {"open_time": 1720720800000, "open": 3130.62, "high": 3145.99, "low": 3130.62, "close": 3138.7, "volume": 1.4395, "close_time": 1720724399999}, {"open_time": 1720724400000, "open": 3138.79, "high": 3138.79, "low": 3108.06, "close": 3108.14, "volume": 9.6634, "close_time": 1720727999999}, {"open_time": 1720728000000, "open": 3108.83, "high": 3116.43, "low": 3094.57, "close": 3115.32, "volume": 3.0178, "close_time": 1720731599999}, {"open_time": 1720731600000, "open": 3115.06, "high": 3120.44, "low": 3101.84, "close": 3109.34, "volume": 4.2207, "close_time": 1720735199999}, {"open_time": 1720735200000, "open": 3109.34, "high": 3109.35, "low": 3095.2, "close": 3100.71, "volume": 29.968, "close_time": 1720738799999}, {"open_time": 1720738800000, "open": 3105.04, "high": 3105.85, "low": 3087.58, "close": 3100.02, "volume": 28.8009, "close_time": 1720742399999}, {"open_time": 1720742400000, "open": 3100.34, "high": 3118.23, "low": 3091.58, "close": 3093.96, "volume": 1.4042, "close_time": 1720745999999}, {"open_time": 1720746000000, "open": 3096.13, "high": 3105.04, "low": 3056.08, "close": 3091.37, "volume": 10.2726, "close_time": 1720749599999}, {"open_time": 1720749600000, "open": 3087.61, "high": 3109.07, "low": 3087.49, "close": 3107.59, "volume": 2.1736, "close_time": 1720753199999}, {"open_time": 1720753200000, "open": 3108.0, "high": 3108.0, "low": 3082.29, "close": 3087.29, "volume": 2.7654, "close_time": 1720756799999}, {"open_time": 1720756800000, "open": 3087.93, "high": 3087.93, "low": 3066.18, "close": 3084.07, "volume": 16.4587, "close_time": 1720760399999}, {"open_time": 1720760400000, "open": 3082.61, "high": 3087.83, "low": 3076.61, "close": 3080.51, "volume": 0.5164, "close_time": 1720763999999}, {"open_time": 1720764000000, "open": 3080.69, "high": 3097.87, "low": 3080.69, "close": 3091.2, "volume": 0.3777, "close_time": 1720767599999}, {"open_time": 1720767600000, "open": 3091.21, "high": 3096.72, "low": 3058.59, "close": 3068.64, "volume": 5.3499, "close_time": 1720771199999}, {"open_time": 1720771200000, "open": 3072.2, "high": 3085.37, "low": 3069.25, "close": 3076.12, "volume": 9.1456, "close_time": 1720774799999}, {"open_time": 1720774800000, "open": 3078.64, "high": 3078.64, "low": 3050.15, "close": 3056.47, "volume": 1.3363, "close_time": 1720778399999}, {"open_time": 1720778400000, "open": 3056.34, "high": 3071.53, "low": 3047.71, "close": 3070.8, "volume": 1.0421, "close_time": 1720781999999}, {"open_time": 1720782000000, "open": 3068.33, "high": 3072.35, "low": 3065.35, "close": 3068.5, "volume": 3.6611, "close_time": 1720785599999}, {"open_time": 1720785600000, "open": 3071.38, "high": 3080.89, "low": 3058.92, "close": 3070.81, "volume": 10.8239, "close_time": 1720789199999}, {"open_time": 1720789200000, "open": 3075.31, "high": 3124.32, "low": 3075.31, "close": 3124.19, "volume": 11.2771, "close_time": 1720792799999}, {"open_time": 1720792800000, "open": 3124.68, "high": 3126.42, "low": 3112.34, "close": 3116.76, "volume": 3.5812, "close_time": 1720796399999}, {"open_time": 1720796400000, "open": 3117.01, "high": 3138.28, "low": 3116.55, "close": 3135.48, "volume": 11.9946, "close_time": 1720799999999}, {"open_time": 1720800000000, "open": 3132.37, "high": 3146.8, "low": 3118.23, "close": 3141.56, "volume": 8.8158, "close_time": 1720803599999}, {"open_time": 1720803600000, "open": 3138.03, "high": 3156.92, "low": 3135.88, "close": 3142.77, "volume": 5.7647, "close_time": 1720807199999}, {"open_time": 1720807200000, "open": 3141.62, "high": 3153.01, "low": 3133.24, "close": 3144.25, "volume": 2.6987, "close_time": 1720810799999}, {"open_time": 1720810800000, "open": 3141.94, "high": 3141.94, "low": 3114.15, "close": 3116.25, "volume": 22.7283, "close_time": 1720814399999}, {"open_time": 1720814400000, "open": 3117.47, "high": 3118.88, "low": 3091.64, "close": 3107.94, "volume": 11.4739, "close_time": 1720817999999}, {"open_time": 1720818000000, "open": 3109.44, "high": 3120.91, "low": 3109.44, "close": 3120.91, "volume": 11.5903, "close_time": 1720821599999}, {"open_time": 1720821600000, "open": 3117.97, "high": 3130.88, "low": 3117.97, "close": 3128.11, "volume": 6.8634, "close_time": 1720825199999}, {"open_time": 1720825200000, "open": 3128.49, "high": 3134.76, "low": 3124.05, "close": 3134.76, "volume": 1.9681, "close_time": 1720828799999}, {"open_time": 1720828800000, "open": 3132.67, "high": 3138.28, "low": 3127.06, "close": 3133.81, "volume": 5.9832, "close_time": 1720832399999}, {"open_time": 1720832400000, "open": 3130.47, "high": 3139.3, "low": 3127.95, "close": 3129.86, "volume": 1.4523, "close_time": 1720835999999}, {"open_time": 1720836000000, "open": 3130.33, "high": 3130.36, "low": 3121.31, "close": 3128.25, "volume": 2.7026, "close_time": 1720839599999}, {"open_time": 1720839600000, "open": 3128.41, "high": 3128.73, "low": 3120.29, "close": 3122.97, "volume": 2.3637, "close_time": 1720843199999}, {"open_time": 1720843200000, "open": 3120.21, "high": 3120.23, "low": 3112.29, "close": 3112.29, "volume": 1.1434, "close_time": 1720846799999}, {"open_time": 1720846800000, "open": 3113.34, "high": 3135.94, "low": 3113.06, "close": 3129.51, "volume": 2.417, "close_time": 1720850399999}, {"open_time": 1720850400000, "open": 3132.02, "high": 3140.16, "low": 3129.6, "close": 3136.6, "volume": 0.3873, "close_time": 1720853999999}, {"open_time": 1720854000000, "open": 3135.88, "high": 3138.45, "low": 3134.83, "close": 3137.3, "volume": 1.4511, "close_time": 1720857599999}, {"open_time": 1720857600000, "open": 3138.6, "high": 3139.64, "low": 3129.91, "close": 3129.91, "volume": 1.0706, "close_time": 1720861199999}, {"open_time": 1720861200000, "open": 3130.39, "high": 3168.83, "low": 3130.39, "close": 3167.64, "volume": 4.4541, "close_time": 1720864799999}, {"open_time": 1720864800000, "open": 3165.03, "high": 3165.83, "low": 3148.71, "close": 3158.73, "volume": 3.1004, "close_time": 1720868399999}, {"open_time": 1720868400000, "open": 3157.51, "high": 3160.77, "low": 3151.61, "close": 3153.05, "volume": 0.7723, "close_time": 1720871999999}, {"open_time": 1720872000000, "open": 3150.98, "high": 3164.55, "low": 3150.55, "close": 3159.64, "volume": 16.116, "close_time": 1720875599999}, {"open_time": 1720875600000, "open": 3158.59, "high": 3158.59, "low": 3149.43, "close": 3154.52, "volume": 0.6116, "close_time": 1720879199999}, {"open_time": 1720879200000, "open": 3150.27, "high": 3154.61, "low": 3142.98, "close": 3152.85, "volume": 3.682, "close_time": 1720882799999}, {"open_time": 1720882800000, "open": 3154.61, "high": 3159.82, "low": 3150.25, "close": 3156.46, "volume": 3.2125, "close_time": 1720886399999}, {"open_time": 1720886400000, "open": 3156.42, "high": 3163.36, "low": 3151.07, "close": 3151.15, "volume": 4.3433, "close_time": 1720889999999}, {"open_time": 1720890000000, "open": 3151.92, "high": 3154.64, "low": 3147.66, "close": 3154.41, "volume": 4.6975, "close_time": 1720893599999}, {"open_time": 1720893600000, "open": 3154.93, "high": 3161.04, "low": 3148.88, "close": 3151.76, "volume": 2.8482, "close_time": 1720897199999}, {"open_time": 1720897200000, "open": 3153.53, "high": 3164.53, "low": 3153.44, "close": 3162.88, "volume": 9.3263, "close_time": 1720900799999}, {"open_time": 1720900800000, "open": 3162.08, "high": 3169.11, "low": 3160.85, "close": 3162.8, "volume": 53.7376, "close_time": 1720904399999}, {"open_time": 1720904400000, "open": 3161.4, "high": 3165.25, "low": 3160.21, "close": 3161.79, "volume": 5.4516, "close_time": 1720907999999}, {"open_time": 1720908000000, "open": 3163.51, "high": 3195.0, "low": 3145.19, "close": 3192.15, "volume": 7.5235, "close_time": 1720911599999}, {"open_time": 1720911600000, "open": 3192.99, "high": 3198.76, "low": 3172.43, "close": 3173.03, "volume": 6.4589, "close_time": 1720915199999}, {"open_time": 1720915200000, "open": 3177.18, "high": 3192.17, "low": 3171.25, "close": 3184.91, "volume": 12.3468, "close_time": 1720918799999}, {"open_time": 1720918800000, "open": 3184.03, "high": 3184.19, "low": 3172.66, "close": 3184.19, "volume": 24.5206, "close_time": 1720922399999}, {"open_time": 1720922400000, "open": 3186.82, "high": 3186.82, "low": 3164.53, "close": 3170.21, "volume": 8.2606, "close_time": 1720925999999}, {"open_time": 1720926000000, "open": 3171.94, "high": 3179.16, "low": 3170.89, "close": 3171.77, "volume": 0.4645, "close_time": 1720929599999}, {"open_time": 1720929600000, "open": 3174.24, "high": 3198.97, "low": 3172.83, "close": 3192.33, "volume": 4.7272, "close_time": 1720933199999}, {"open_time": 1720933200000, "open": 3196.05, "high": 3205.3, "low": 3185.0, "close": 3202.41, "volume": 11.381, "close_time": 1720936799999}, {"open_time": 1720936800000, "open": 3202.56, "high": 3202.56, "low": 3190.42, "close": 3191.08, "volume": 5.545, "close_time": 1720940399999}, {"open_time": 1720940400000, "open": 3190.4, "high": 3200.38, "low": 3188.77, "close": 3199.55, "volume": 2.2677, "close_time": 1720943999999}, {"open_time": 1720944000000, "open": 3197.04, "high": 3219.87, "low": 3197.04, "close": 3213.26, "volume": 5.042, "close_time": 1720947599999}, {"open_time": 1720947600000, "open": 3210.49, "high": 3223.89, "low": 3206.92, "close": 3213.74, "volume": 1.7505, "close_time": 1720951199999}, {"open_time": 1720951200000, "open": 3214.36, "high": 3218.16, "low": 3197.33, "close": 3197.33, "volume": 22.2762, "close_time": 1720954799999}, {"open_time": 1720954800000, "open": 3200.03, "high": 3204.93, "low": 3197.27, "close": 3201.79, "volume": 0.616, "close_time": 1720958399999}, {"open_time": 1720958400000, "open": 3200.71, "high": 3200.71, "low": 3189.18, "close": 3190.34, "volume": 0.9576, "close_time": 1720961999999}, {"open_time": 1720962000000, "open": 3189.66, "high": 3193.87, "low": 3183.51, "close": 3183.93, "volume": 2.0212, "close_time": 1720965599999}, {"open_time": 1720965600000, "open": 3184.24, "high": 3202.62, "low": 3174.2, "close": 3194.03, "volume": 2.2613, "close_time": 1720969199999}, {"open_time": 1720969200000, "open": 3192.46, "high": 3196.12, "low": 3181.7, "close": 3190.82, "volume": 2.4535, "close_time": 1720972799999}, {"open_time": 1720972800000, "open": 3188.89, "high": 3195.98, "low": 3185.73, "close": 3195.98, "volume": 2.9283, "close_time": 1720976399999}, {"open_time": 1720976400000, "open": 3194.7, "high": 3195.92, "low": 3183.06, "close": 3187.94, "volume": 3.8769, "close_time": 1720979999999}, {"open_time": 1720980000000, "open": 3188.24, "high": 3192.29, "low": 3182.71, "close": 3186.81, "volume": 3.5891, "close_time": 1720983599999}, {"open_time": 1720983600000, "open": 3187.92, "high": 3191.0, "low": 3185.3, "close": 3189.09, "volume": 3.4945, "close_time": 1720987199999}, {"open_time": 1720987200000, "open": 3191.02, "high": 3206.22, "low": 3189.23, "close": 3201.65, "volume": 16.991, "close_time": 1720990799999}, {"open_time": 1720990800000, "open": 3199.36, "high": 3254.94, "low": 3197.14, "close": 3254.66, "volume": 13.022, "close_time": 1720994399999}, {"open_time": 1720994400000, "open": 3254.54, "high": 3265.05, "low": 3241.16, "close": 3246.26, "volume": 20.0303, "close_time": 1720997999999}, {"open_time": 1720998000000, "open": 3243.72, "high": 3266.66, "low": 3240.17, "close": 3245.09, "volume": 6.1088, "close_time": 1721001599999}, {"open_time": 1721001600000, "open": 3245.73, "high": 3286.29, "low": 3234.16, "close": 3279.09, "volume": 22.9237, "close_time": 1721005199999}, {"open_time": 1721005200000, "open": 3279.24, "high": 3299.62, "low": 3271.31, "close": 3271.31, "volume": 8.2291, "close_time": 1721008799999}, {"open_time": 1721008800000, "open": 3274.15, "high": 3330.84, "low": 3267.69, "close": 3330.84, "volume": 45.9843, "close_time": 1721012399999}, {"open_time": 1721012400000, "open": 3326.32, "high": 3333.0, "low": 3315.88, "close": 3324.78, "volume": 7.2343, "close_time": 1721015999999}, {"open_time": 1721016000000, "open": 3325.01, "high": 3334.88, "low": 3318.2, "close": 3334.88, "volume": 5.3591, "close_time": 1721019599999}, {"open_time": 1721019600000, "open": 3335.33, "high": 3337.0, "low": 3328.1, "close": 3329.92, "volume": 8.5082, "close_time": 1721023199999}, {"open_time": 1721023200000, "open": 3335.11, "high": 3358.28, "low": 3332.18, "close": 3348.02, "volume": 9.8494, "close_time": 1721026799999}, {"open_time": 1721026800000, "open": 3347.45, "high": 3365.28, "low": 3342.23, "close": 3355.06, "volume": 9.5898, "close_time": 1721030399999}, {"open_time": 1721030400000, "open": 3355.84, "high": 3371.18, "low": 3345.96, "close": 3350.39, "volume": 10.1495, "close_time": 1721033999999}, {"open_time": 1721034000000, "open": 3351.5, "high": 3360.42, "low": 3340.85, "close": 3350.78, "volume": 8.7557, "close_time": 1721037599999}, {"open_time": 1721037600000, "open": 3349.4, "high": 3352.56, "low": 3332.43, "close": 3335.0, "volume": 4.3468, "close_time": 1721041199999}, {"open_time": 1721041200000, "open": 3335.11, "high": 3342.96, "low": 3329.47, "close": 3339.28, "volume": 10.2854, "close_time": 1721044799999}, {"open_time": 1721044800000, "open": 3341.26, "high": 3349.47, "low": 3333.14, "close": 3343.56, "volume": 4.5723, "close_time": 1721048399999}, {"open_time": 1721048400000, "open": 3343.55, "high": 3360.02, "low": 3338.65, "close": 3355.36, "volume": 7.9348, "close_time": 1721051999999}, {"open_time": 1721052000000, "open": 3349.8, "high": 3372.62, "low": 3344.48, "close": 3369.33, "volume": 3.7126, "close_time": 1721055599999}, {"open_time": 1721055600000, "open": 3373.22, "high": 3390.19, "low": 3362.25, "close": 3362.89, "volume": 14.5509, "close_time": 1721059199999}, {"open_time": 1721059200000, "open": 3365.72, "high": 3401.75, "low": 3358.84, "close": 3390.3, "volume": 2.7964, "close_time": 1721062799999}, {"open_time": 1721062800000, "open": 3389.04, "high": 3400.0, "low": 3376.0, "close": 3387.36, "volume": 6.0054, "close_time": 1721066399999}, {"open_time": 1721066400000, "open": 3383.93, "high": 3411.2, "low": 3377.87, "close": 3394.64, "volume": 11.5972, "close_time": 1721069999999}, {"open_time": 1721070000000, "open": 3396.04, "high": 3426.89, "low": 3380.46, "close": 3404.03, "volume": 9.4881, "close_time": 1721073599999}, {"open_time": 1721073600000, "open": 3403.3, "high": 3440.98, "low": 3403.3, "close": 3434.32, "volume": 9.0249, "close_time": 1721077199999}, {"open_time": 1721077200000, "open": 3430.32, "high": 3436.63, "low": 3417.23, "close": 3422.91, "volume": 6.4891, "close_time": 1721080799999}, {"open_time": 1721080800000, "open": 3424.11, "high": 3488.78, "low": 3421.9, "close": 3466.29, "volume": 15.4363, "close_time": 1721084399999}, {"open_time": 1721084400000, "open": 3467.54, "high": 3488.69, "low": 3465.0, "close": 3475.01, "volume": 7.9748, "close_time": 1721087999999}, {"open_time": 1721088000000, "open": 3477.73, "high": 3489.98, "low": 3461.67, "close": 3469.67, "volume": 11.3134, "close_time": 1721091599999}, {"open_time": 1721091600000, "open": 3470.89, "high": 3480.84, "low": 3461.67, "close": 3479.92, "volume": 2.8048, "close_time": 1721095199999}, {"open_time": 1721095200000, "open": 3476.18, "high": 3477.68, "low": 3451.28, "close": 3460.26, "volume": 4.6291, "close_time": 1721098799999}, {"open_time": 1721098800000, "open": 3461.13, "high": 3471.3, "low": 3456.76, "close": 3465.77, "volume": 3.5536, "close_time": 1721102399999}, {"open_time": 1721102400000, "open": 3470.88, "high": 3474.38, "low": 3454.02, "close": 3457.36, "volume": 2.2684, "close_time": 1721105999999}, {"open_time": 1721106000000, "open": 3457.2, "high": 3460.66, "low": 3404.55, "close": 3413.43, "volume": 12.2652, "close_time": 1721109599999}, {"open_time": 1721109600000, "open": 3413.43, "high": 3428.71, "low": 3385.98, "close": 3398.55, "volume": 5.634, "close_time": 1721113199999}, {"open_time": 1721113200000, "open": 3394.82, "high": 3411.89, "low": 3373.22, "close": 3376.56, "volume": 9.7461, "close_time": 1721116799999}, {"open_time": 1721116800000, "open": 3378.28, "high": 3385.78, "low": 3347.49, "close": 3373.22, "volume": 12.2206, "close_time": 1721120399999}, {"open_time": 1721120400000, "open": 3373.22, "high": 3394.87, "low": 3372.05, "close": 3389.96, "volume": 1.1388, "close_time": 1721123999999}, {"open_time": 1721124000000, "open": 3390.9, "high": 3423.01, "low": 3390.9, "close": 3409.76, "volume": 8.689, "close_time": 1721127599999}, {"open_time": 1721127600000, "open": 3409.74, "high": 3422.25, "low": 3397.74, "close": 3414.33, "volume": 6.9971, "close_time": 1721131199999}, {"open_time": 1721131200000, "open": 3420.89, "high": 3426.68, "low": 3397.74, "close": 3403.37, "volume": 11.0607, "close_time": 1721134799999}, {"open_time": 1721134800000, "open": 3403.37, "high": 3419.71, "low": 3393.67, "close": 3397.88, "volume": 4.4936, "close_time": 1721138399999}, {"open_time": 1721138400000, "open": 3397.8, "high": 3415.01, "low": 3377.31, "close": 3412.62, "volume": 4.5425, "close_time": 1721141999999}, {"open_time": 1721142000000, "open": 3415.8, "high": 3480.19, "low": 3411.86, "close": 3474.48, "volume": 122.8384, "close_time": 1721145599999}, {"open_time": 1721145600000, "open": 3476.26, "high": 3489.08, "low": 3442.51, "close": 3459.96, "volume": 28.1074, "close_time": 1721149199999}, {"open_time": 1721149200000, "open": 3459.95, "high": 3466.68, "low": 3446.56, "close": 3455.94, "volume": 17.7437, "close_time": 1721152799999}, {"open_time": 1721152800000, "open": 3455.04, "high": 3465.24, "low": 3450.11, "close": 3459.94, "volume": 24.0319, "close_time": 1721156399999}, {"open_time": 1721156400000, "open": 3462.25, "high": 3480.1, "low": 3453.87, "close": 3469.83, "volume": 9.0818, "close_time": 1721159999999}, {"open_time": 1721160000000, "open": 3469.48, "high": 3473.9, "low": 3437.46, "close": 3437.46, "volume": 10.8935, "close_time": 1721163599999}, {"open_time": 1721163600000, "open": 3440.23, "high": 3447.04, "low": 3426.77, "close": 3438.22, "volume": 3.1328, "close_time": 1721167199999}, {"open_time": 1721167200000, "open": 3437.74, "high": 3437.74, "low": 3416.11, "close": 3428.0, "volume": 14.2982, "close_time": 1721170799999}, {"open_time": 1721170800000, "open": 3427.99, "high": 3455.79, "low": 3427.84, "close": 3443.28, "volume": 7.0868, "close_time": 1721174399999}, {"open_time": 1721174400000, "open": 3445.01, "high": 3462.92, "low": 3440.87, "close": 3461.51, "volume": 8.4855, "close_time": 1721177999999}, {"open_time": 1721178000000, "open": 3458.79, "high": 3514.29, "low": 3458.79, "close": 3484.3, "volume": 34.7207, "close_time": 1721181599999}, {"open_time": 1721181600000, "open": 3487.83, "high": 3493.66, "low": 3474.33, "close": 3480.39, "volume": 8.5462, "close_time": 1721185199999}, {"open_time": 1721185200000, "open": 3480.18, "high": 3488.99, "low": 3467.45, "close": 3482.12, "volume": 5.0992, "close_time": 1721188799999}, {"open_time": 1721188800000, "open": 3482.17, "high": 3493.76, "low": 3474.22, "close": 3493.76, "volume": 4.7899, "close_time": 1721192399999}, {"open_time": 1721192400000, "open": 3493.79, "high": 3510.19, "low": 3489.97, "close": 3501.37, "volume": 6.3889, "close_time": 1721195999999}, {"open_time": 1721196000000, "open": 3501.1, "high": 3503.86, "low": 3484.35, "close": 3489.48, "volume": 2.6906, "close_time": 1721199599999}, {"open_time": 1721199600000, "open": 3492.91, "high": 3493.0, "low": 3480.9, "close": 3488.46, "volume": 12.4182, "close_time": 1721203199999}, {"open_time": 1721203200000, "open": 3485.4, "high": 3497.85, "low": 3464.78, "close": 3482.22, "volume": 8.8812, "close_time": 1721206799999}, {"open_time": 1721206800000, "open": 3481.85, "high": 3494.97, "low": 3480.21, "close": 3492.86, "volume": 0.3668, "close_time": 1721210399999}, {"open_time": 1721210400000, "open": 3488.91, "high": 3488.91, "low": 3477.25, "close": 3480.96, "volume": 0.5815, "close_time": 1721213999999}, {"open_time": 1721214000000, "open": 3480.59, "high": 3480.59, "low": 3439.6, "close": 3450.77, "volume": 4.0521, "close_time": 1721217599999}, {"open_time": 1721217600000, "open": 3448.64, "high": 3461.61, "low": 3448.64, "close": 3453.53, "volume": 2.5835, "close_time": 1721221199999}, {"open_time": 1721221200000, "open": 3453.53, "high": 3472.14, "low": 3438.94, "close": 3472.14, "volume": 6.001, "close_time": 1721224799999}, {"open_time": 1721224800000, "open": 3468.0, "high": 3468.0, "low": 3446.69, "close": 3458.13, "volume": 7.9519, "close_time": 1721228399999}, {"open_time": 1721228400000, "open": 3455.9, "high": 3466.57, "low": 3433.61, "close": 3437.37, "volume": 10.0536, "close_time": 1721231999999}, {"open_time": 1721232000000, "open": 3437.37, "high": 3437.37, "low": 3378.26, "close": 3402.85, "volume": 60.0486, "close_time": 1721235599999}, {"open_time": 1721235600000, "open": 3402.79, "high": 3417.23, "low": 3388.62, "close": 3412.08, "volume": 6.1406, "close_time": 1721239199999}, {"open_time": 1721239200000, "open": 3407.58, "high": 3421.17, "low": 3407.58, "close": 3416.86, "volume": 4.7262, "close_time": 1721242799999}, {"open_time": 1721242800000, "open": 3416.52, "high": 3427.77, "low": 3414.89, "close": 3421.7, "volume": 5.0055, "close_time": 1721246399999}, {"open_time": 1721246400000, "open": 3417.87, "high": 3425.93, "low": 3411.78, "close": 3411.78, "volume": 4.0203, "close_time": 1721249999999}, {"open_time": 1721250000000, "open": 3409.11, "high": 3418.42, "low": 3390.0, "close": 3414.08, "volume": 5.3037, "close_time": 1721253599999}, {"open_time": 1721253600000, "open": 3414.74, "high": 3414.74, "low": 3391.38, "close": 3396.28, "volume": 5.7751, "close_time": 1721257199999}, {"open_time": 1721257200000, "open": 3395.19, "high": 3405.13, "low": 3386.39, "close": 3389.9, "volume": 1.0846, "close_time": 1721260799999}, {"open_time": 1721260800000, "open": 3388.7, "high": 3414.25, "low": 3383.47, "close": 3413.63, "volume": 3.8997, "close_time": 1721264399999}, {"open_time": 1721264400000, "open": 3413.24, "high": 3425.36, "low": 3409.79, "close": 3421.48, "volume": 1.2927, "close_time": 1721267999999}, {"open_time": 1721268000000, "open": 3422.26, "high": 3438.86, "low": 3395.0, "close": 3423.79, "volume": 9.4196, "close_time": 1721271599999}, {"open_time": 1721271600000, "open": 3422.73, "high": 3432.81, "low": 3422.63, "close": 3430.47, "volume": 4.6302, "close_time": 1721275199999}, {"open_time": 1721275200000, "open": 3429.64, "high": 3432.86, "low": 3415.7, "close": 3419.48, "volume": 44.0669, "close_time": 1721278799999}, {"open_time": 1721278800000, "open": 3419.46, "high": 3433.0, "low": 3410.86, "close": 3421.92, "volume": 1.0379, "close_time": 1721282399999}, {"open_time": 1721282400000, "open": 3424.77, "high": 3453.84, "low": 3421.39, "close": 3448.7, "volume": 2.3365, "close_time": 1721285999999}, {"open_time": 1721286000000, "open": 3449.2, "high": 3449.2, "low": 3434.0, "close": 3434.0, "volume": 1.1254, "close_time": 1721289599999}, {"open_time": 1721289600000, "open": 3434.57, "high": 3460.4, "low": 3433.21, "close": 3457.19, "volume": 3.5804, "close_time": 1721293199999}, {"open_time": 1721293200000, "open": 3455.72, "high": 3460.51, "low": 3448.45, "close": 3450.17, "volume": 3.8242, "close_time": 1721296799999}, {"open_time": 1721296800000, "open": 3448.82, "high": 3448.82, "low": 3437.37, "close": 3443.06, "volume": 5.6504, "close_time": 1721300399999}, {"open_time": 1721300400000, "open": 3443.16, "high": 3457.66, "low": 3438.71, "close": 3456.86, "volume": 1.0738, "close_time": 1721303999999}, {"open_time": 1721304000000, "open": 3459.88, "high": 3475.0, "low": 3455.28, "close": 3469.34, "volume": 4.7907, "close_time": 1721307599999}, {"open_time": 1721307600000, "open": 3470.99, "high": 3488.78, "low": 3459.0, "close": 3467.1, "volume": 3.0104, "close_time": 1721311199999}, {"open_time": 1721311200000, "open": 3468.3, "high": 3475.54, "low": 3421.81, "close": 3429.69, "volume": 14.879, "close_time": 1721314799999}, {"open_time": 1721314800000, "open": 3429.29, "high": 3429.29, "low": 3400.0, "close": 3400.0, "volume": 65.0897, "close_time": 1721318399999}, {"open_time": 1721318400000, "open": 3400.3, "high": 3420.45, "low": 3383.9, "close": 3419.68, "volume": 15.2, "close_time": 1721321999999}, {"open_time": 1721322000000, "open": 3419.85, "high": 3437.89, "low": 3407.54, "close": 3409.0, "volume": 10.9023, "close_time": 1721325599999}, {"open_time": 1721325600000, "open": 3407.54, "high": 3409.38, "low": 3396.47, "close": 3407.44, "volume": 2.6722, "close_time": 1721329199999}, {"open_time": 1721329200000, "open": 3406.68, "high": 3414.22, "low": 3391.68, "close": 3408.31, "volume": 2.2742, "close_time": 1721332799999}, {"open_time": 1721332800000, "open": 3408.03, "high": 3418.67, "low": 3399.4, "close": 3418.67, "volume": 2.4977, "close_time": 1721336399999}, {"open_time": 1721336400000, "open": 3414.95, "high": 3440.2, "low": 3414.37, "close": 3420.46, "volume": 4.6011, "close_time": 1721339999999}, {"open_time": 1721340000000, "open": 3424.72, "high": 3436.76, "low": 3420.86, "close": 3433.56, "volume": 3.4754, "close_time": 1721343599999}, {"open_time": 1721343600000, "open": 3432.93, "high": 3437.06, "low": 3426.02, "close": 3429.92, "volume": 9.5319, "close_time": 1721347199999}, {"open_time": 1721347200000, "open": 3429.79, "high": 3429.79, "low": 3404.0, "close": 3404.0, "volume": 1.6441, "close_time": 1721350799999}, {"open_time": 1721350800000, "open": 3409.78, "high": 3417.12, "low": 3402.5, "close": 3414.49, "volume": 28.379, "close_time": 1721354399999}, {"open_time": 1721354400000, "open": 3414.38, "high": 3420.82, "low": 3405.39, "close": 3406.22, "volume": 2.0074, "close_time": 1721357999999}, {"open_time": 1721358000000, "open": 3411.0, "high": 3430.09, "low": 3408.75, "close": 3426.29, "volume": 4.9246, "close_time": 1721361599999}, {"open_time": 1721361600000, "open": 3426.97, "high": 3431.27, "low": 3422.25, "close": 3428.04, "volume": 9.2952, "close_time": 1721365199999}, {"open_time": 1721365200000, "open": 3424.03, "high": 3429.26, "low": 3420.0, "close": 3427.6, "volume": 0.0874, "close_time": 1721368799999}, {"open_time": 1721368800000, "open": 3429.79, "high": 3449.22, "low": 3425.98, "close": 3440.93, "volume": 3.6022, "close_time": 1721372399999}, {"open_time": 1721372400000, "open": 3439.21, "high": 3439.21, "low": 3394.45, "close": 3395.44, "volume": 9.9562, "close_time": 1721375999999}, {"open_time": 1721376000000, "open": 3393.67, "high": 3398.43, "low": 3390.0, "close": 3392.78, "volume": 16.8777, "close_time": 1721379599999}, {"open_time": 1721379600000, "open": 3393.82, "high": 3410.28, "low": 3390.3, "close": 3394.3, "volume": 0.3933, "close_time": 1721383199999}, {"open_time": 1721383200000, "open": 3394.59, "high": 3412.0, "low": 3391.89, "close": 3403.68, "volume": 2.6506, "close_time": 1721386799999}, {"open_time": 1721386800000, "open": 3403.78, "high": 3409.45, "low": 3395.86, "close": 3409.45, "volume": 3.3261, "close_time": 1721390399999}, {"open_time": 1721390400000, "open": 3408.31, "high": 3416.3, "low": 3404.1, "close": 3415.84, "volume": 4.6997, "close_time": 1721393999999}, {"open_time": 1721394000000, "open": 3411.98, "high": 3443.81, "low": 3400.01, "close": 3436.82, "volume": 5.792, "close_time": 1721397599999}, {"open_time": 1721397600000, "open": 3436.98, "high": 3472.37, "low": 3432.86, "close": 3466.47, "volume": 15.8385, "close_time": 1721401199999}, {"open_time": 1721401200000, "open": 3471.3, "high": 3474.94, "low": 3442.93, "close": 3462.51, "volume": 11.2535, "close_time": 1721404799999}, {"open_time": 1721404800000, "open": 3470.73, "high": 3497.84, "low": 3469.04, "close": 3487.43, "volume": 37.8498, "close_time": 1721408399999}, {"open_time": 1721408400000, "open": 3492.29, "high": 3513.7, "low": 3487.43, "close": 3502.39, "volume": 27.5136, "close_time": 1721411999999}, {"open_time": 1721412000000, "open": 3502.37, "high": 3511.09, "low": 3491.88, "close": 3504.15, "volume": 7.7605, "close_time": 1721415599999}, {"open_time": 1721415600000, "open": 3506.56, "high": 3539.05, "low": 3506.56, "close": 3517.36, "volume": 33.8697, "close_time": 1721419199999}, {"open_time": 1721419200000, "open": 3521.35, "high": 3521.54, "low": 3495.4, "close": 3509.66, "volume": 36.7076, "close_time": 1721422799999}, {"open_time": 1721422800000, "open": 3506.33, "high": 3524.3, "low": 3506.33, "close": 3511.44, "volume": 12.6738, "close_time": 1721426399999}, {"open_time": 1721426400000, "open": 3515.44, "high": 3520.2, "low": 3506.11, "close": 3506.12, "volume": 2.4922, "close_time": 1721429999999}, {"open_time": 1721430000000, "open": 3508.48, "high": 3515.35, "low": 3500.82, "close": 3506.09, "volume": 2.3287, "close_time": 1721433599999}, {"open_time": 1721433600000, "open": 3502.99, "high": 3508.6, "low": 3482.79, "close": 3483.38, "volume": 2.8013, "close_time": 1721437199999}, {"open_time": 1721437200000, "open": 3485.51, "high": 3497.83, "low": 3481.16, "close": 3482.9, "volume": 0.4885, "close_time": 1721440799999}, {"open_time": 1721440800000, "open": 3484.96, "high": 3496.39, "low": 3481.09, "close": 3495.05, "volume": 1.4681, "close_time": 1721444399999}, {"open_time": 1721444400000, "open": 3496.55, "high": 3502.26, "low": 3496.1, "close": 3496.1, "volume": 1.2787, "close_time": 1721447999999}, {"open_time": 1721448000000, "open": 3494.25, "high": 3507.35, "low": 3494.25, "close": 3507.33, "volume": 1.4802, "close_time": 1721451599999}, {"open_time": 1721451600000, "open": 3506.46, "high": 3506.46, "low": 3499.55, "close": 3501.32, "volume": 0.1838, "close_time": 1721455199999}, {"open_time": 1721455200000, "open": 3501.83, "high": 3504.23, "low": 3500.88, "close": 3503.29, "volume": 0.9282, "close_time": 1721458799999}, {"open_time": 1721458800000, "open": 3501.46, "high": 3504.31, "low": 3489.37, "close": 3492.9, "volume": 5.2594, "close_time": 1721462399999}, {"open_time": 1721462400000, "open": 3489.87, "high": 3494.27, "low": 3482.92, "close": 3484.15, "volume": 0.3575, "close_time": 1721465999999}, {"open_time": 1721466000000, "open": 3484.89, "high": 3495.39, "low": 3484.47, "close": 3488.15, "volume": 20.6233, "close_time": 1721469599999}, {"open_time": 1721469600000, "open": 3487.31, "high": 3490.49, "low": 3482.38, "close": 3490.34, "volume": 0.1108, "close_time": 1721473199999}, {"open_time": 1721473200000, "open": 3490.31, "high": 3491.34, "low": 3484.05, "close": 3486.55, "volume": 4.8295, "close_time": 1721476799999}, {"open_time": 1721476800000, "open": 3484.06, "high": 3496.64, "low": 3484.06, "close": 3492.15, "volume": 0.1998, "close_time": 1721480399999}, {"open_time": 1721480400000, "open": 3492.89, "high": 3495.6, "low": 3483.3, "close": 3491.64, "volume": 6.9207, "close_time": 1721483999999}, {"open_time": 1721484000000, "open": 3491.52, "high": 3507.17, "low": 3489.89, "close": 3496.76, "volume": 4.5799, "close_time": 1721487599999}, {"open_time": 1721487600000, "open": 3496.76, "high": 3506.53, "low": 3496.76, "close": 3500.42, "volume": 1.0176, "close_time": 1721491199999}, {"open_time": 1721491200000, "open": 3502.23, "high": 3512.52, "low": 3492.29, "close": 3498.34, "volume": 11.8695, "close_time": 1721494799999}, {"open_time": 1721494800000, "open": 3498.34, "high": 3539.91, "low": 3491.94, "close": 3528.3, "volume": 34.3405, "close_time": 1721498399999}, {"open_time": 1721498400000, "open": 3526.26, "high": 3536.89, "low": 3519.16, "close": 3531.6, "volume": 1.2268, "close_time": 1721501999999}, {"open_time": 1721502000000, "open": 3532.07, "high": 3534.7, "low": 3510.08, "close": 3513.6, "volume": 4.9882, "close_time": 1721505599999}, {"open_time": 1721505600000, "open": 3513.03, "high": 3527.2, "low": 3513.02, "close": 3523.47, "volume": 3.5037, "close_time": 1721509199999}, {"open_time": 1721509200000, "open": 3523.47, "high": 3523.47, "low": 3501.69, "close": 3518.13, "volume": 5.7296, "close_time": 1721512799999}, {"open_time": 1721512800000, "open": 3519.3, "high": 3523.65, "low": 3508.45, "close": 3514.86, "volume": 1.9365, "close_time": 1721516399999}, {"open_time": 1721516400000, "open": 3514.23, "high": 3520.73, "low": 3514.23, "close": 3520.57, "volume": 0.341, "close_time": 1721519999999}, {"open_time": 1721520000000, "open": 3518.64, "high": 3528.24, "low": 3503.61, "close": 3506.69, "volume": 1.7427, "close_time": 1721523599999}, {"open_time": 1721523600000, "open": 3508.87, "high": 3523.52, "low": 3507.22, "close": 3518.74, "volume": 7.0884, "close_time": 1721527199999}, {"open_time": 1721527200000, "open": 3518.39, "high": 3523.37, "low": 3514.85, "close": 3517.22, "volume": 1.3804, "close_time": 1721530799999}, {"open_time": 1721530800000, "open": 3516.18, "high": 3521.29, "low": 3509.77, "close": 3509.77, "volume": 4.7967, "close_time": 1721534399999}, {"open_time": 1721534400000, "open": 3512.35, "high": 3514.39, "low": 3504.57, "close": 3507.3, "volume": 3.2687, "close_time": 1721537999999}, {"open_time": 1721538000000, "open": 3507.14, "high": 3507.14, "low": 3495.4, "close": 3502.3, "volume": 1.8286, "close_time": 1721541599999}, {"open_time": 1721541600000, "open": 3503.26, "high": 3503.88, "low": 3485.25, "close": 3487.13, "volume": 3.0855, "close_time": 1721545199999}, {"open_time": 1721545200000, "open": 3484.74, "high": 3489.83, "low": 3479.92, "close": 3488.29, "volume": 1.8484, "close_time": 1721548799999}, {"open_time": 1721548800000, "open": 3486.75, "high": 3492.29, "low": 3485.71, "close": 3490.62, "volume": 0.1373, "close_time": 1721552399999}, {"open_time": 1721552400000, "open": 3489.25, "high": 3503.29, "low": 3489.25, "close": 3500.69, "volume": 2.1624, "close_time": 1721555999999}, {"open_time": 1721556000000, "open": 3502.95, "high": 3506.94, "low": 3493.98, "close": 3493.98, "volume": 0.2155, "close_time": 1721559599999}, {"open_time": 1721559600000, "open": 3495.76, "high": 3498.29, "low": 3492.29, "close": 3498.06, "volume": 0.1283, "close_time": 1721563199999}, {"open_time": 1721563200000, "open": 3498.13, "high": 3504.34, "low": 3495.14, "close": 3498.61, "volume": 1.0248, "close_time": 1721566799999}, {"open_time": 1721566800000, "open": 3503.38, "high": 3503.38, "low": 3483.76, "close": 3489.92, "volume": 3.5315, "close_time": 1721570399999}, {"open_time": 1721570400000, "open": 3493.09, "high": 3517.56, "low": 3486.49, "close": 3512.76, "volume": 2.7559, "close_time": 1721573999999}, {"open_time": 1721574000000, "open": 3511.88, "high": 3517.17, "low": 3496.9, "close": 3500.28, "volume": 11.4784, "close_time": 1721577599999}, {"open_time": 1721577600000, "open": 3499.18, "high": 3519.05, "low": 3487.32, "close": 3516.11, "volume": 5.0897, "close_time": 1721581199999}, {"open_time": 1721581200000, "open": 3517.22, "high": 3525.44, "low": 3454.94, "close": 3473.51, "volume": 32.5896, "close_time": 1721584799999}, {"open_time": 1721584800000, "open": 3465.56, "high": 3485.42, "low": 3413.5, "close": 3465.13, "volume": 43.5541, "close_time": 1721588399999}, {"open_time": 1721588400000, "open": 3462.2, "high": 3495.86, "low": 3462.17, "close": 3490.28, "volume": 7.7509, "close_time": 1721591999999}, {"open_time": 1721592000000, "open": 3489.96, "high": 3522.62, "low": 3485.79, "close": 3497.33, "volume": 19.0187, "close_time": 1721595599999}, {"open_time": 1721595600000, "open": 3500.58, "high": 3520.24, "low": 3491.3, "close": 3517.58, "volume": 20.8817, "close_time": 1721599199999}, {"open_time": 1721599200000, "open": 3520.25, "high": 3546.33, "low": 3519.75, "close": 3533.07, "volume": 11.4988, "close_time": 1721602799999}, {"open_time": 1721602800000, "open": 3533.24, "high": 3546.42, "low": 3522.55, "close": 3534.72, "volume": 4.106, "close_time": 1721606399999}, {"open_time": 1721606400000, "open": 3537.77, "high": 3559.76, "low": 3526.37, "close": 3543.36, "volume": 10.4132, "close_time": 1721609999999}, {"open_time": 1721610000000, "open": 3544.96, "high": 3545.0, "low": 3524.0, "close": 3528.87, "volume": 11.1682, "close_time": 1721613599999}, {"open_time": 1721613600000, "open": 3525.48, "high": 3537.06, "low": 3520.25, "close": 3533.02, "volume": 1.1957, "close_time": 1721617199999}, {"open_time": 1721617200000, "open": 3533.04, "high": 3533.75, "low": 3515.87, "close": 3515.87, "volume": 2.7261, "close_time": 1721620799999}, {"open_time": 1721620800000, "open": 3518.52, "high": 3523.24, "low": 3512.26, "close": 3518.51, "volume": 1.1492, "close_time": 1721624399999}, {"open_time": 1721624400000, "open": 3516.51, "high": 3516.51, "low": 3485.77, "close": 3495.19, "volume": 18.5337, "close_time": 1721627999999}, {"open_time": 1721628000000, "open": 3489.32, "high": 3497.2, "low": 3460.86, "close": 3478.77, "volume": 10.2452, "close_time": 1721631599999}, {"open_time": 1721631600000, "open": 3476.0, "high": 3483.98, "low": 3466.87, "close": 3480.87, "volume": 0.7575, "close_time": 1721635199999}, {"open_time": 1721635200000, "open": 3479.47, "high": 3486.88, "low": 3471.3, "close": 3473.49, "volume": 0.4291, "close_time": 1721638799999}, {"open_time": 1721638800000, "open": 3473.49, "high": 3491.69, "low": 3471.0, "close": 3491.45, "volume": 1.308, "close_time": 1721642399999}, {"open_time": 1721642400000, "open": 3491.75, "high": 3498.8, "low": 3488.67, "close": 3491.07, "volume": 5.1928, "close_time": 1721645999999}, {"open_time": 1721646000000, "open": 3494.12, "high": 3502.83, "low": 3488.04, "close": 3501.96, "volume": 4.8762, "close_time": 1721649599999}, {"open_time": 1721649600000, "open": 3498.94, "high": 3506.41, "low": 3493.02, "close": 3496.54, "volume": 6.5643, "close_time": 1721653199999}, {"open_time": 1721653200000, "open": 3496.19, "high": 3506.4, "low": 3463.74, "close": 3471.0, "volume": 25.9062, "close_time": 1721656799999}, {"open_time": 1721656800000, "open": 3465.23, "high": 3478.46, "low": 3444.82, "close": 3450.71, "volume": 9.3121, "close_time": 1721660399999}, {"open_time": 1721660400000, "open": 3444.31, "high": 3465.94, "low": 3437.46, "close": 3458.88, "volume": 1.7414, "close_time": 1721663999999}, {"open_time": 1721664000000, "open": 3458.83, "high": 3471.77, "low": 3447.36, "close": 3454.19, "volume": 6.6344, "close_time": 1721667599999}, {"open_time": 1721667600000, "open": 3454.2, "high": 3471.3, "low": 3451.12, "close": 3470.71, "volume": 8.3334, "close_time": 1721671199999}, {"open_time": 1721671200000, "open": 3470.29, "high": 3479.7, "low": 3464.93, "close": 3475.83, "volume": 5.8134, "close_time": 1721674799999}, {"open_time": 1721674800000, "open": 3468.52, "high": 3498.04, "low": 3467.76, "close": 3497.27, "volume": 12.9466, "close_time": 1721678399999}, {"open_time": 1721678400000, "open": 3497.92, "high": 3499.08, "low": 3479.24, "close": 3484.96, "volume": 17.6013, "close_time": 1721681999999}, {"open_time": 1721682000000, "open": 3487.43, "high": 3487.43, "low": 3447.47, "close": 3461.24, "volume": 8.5259, "close_time": 1721685599999}, {"open_time": 1721685600000, "open": 3462.31, "high": 3462.31, "low": 3436.01, "close": 3449.42, "volume": 12.2086, "close_time": 1721689199999}, {"open_time": 1721689200000, "open": 3449.9, "high": 3451.87, "low": 3424.06, "close": 3441.54, "volume": 6.1922, "close_time": 1721692799999}, {"open_time": 1721692800000, "open": 3438.84, "high": 3477.77, "low": 3438.83, "close": 3468.45, "volume": 19.5686, "close_time": 1721696399999}, {"open_time": 1721696400000, "open": 3467.72, "high": 3489.08, "low": 3463.47, "close": 3482.79, "volume": 3.4577, "close_time": 1721699999999}, {"open_time": 1721700000000, "open": 3480.18, "high": 3489.69, "low": 3468.94, "close": 3486.64, "volume": 4.7919, "close_time": 1721703599999}, {"open_time": 1721703600000, "open": 3483.04, "high": 3483.39, "low": 3472.28, "close": 3472.99, "volume": 1.164, "close_time": 1721707199999}, {"open_time": 1721707200000, "open": 3476.61, "high": 3484.36, "low": 3447.6, "close": 3454.82, "volume": 1.2429, "close_time": 1721710799999}, {"open_time": 1721710800000, "open": 3454.44, "high": 3457.26, "low": 3426.77, "close": 3438.41, "volume": 10.7377, "close_time": 1721714399999}, {"open_time": 1721714400000, "open": 3439.35, "high": 3461.61, "low": 3433.61, "close": 3445.35, "volume": 1.5365, "close_time": 1721717999999}, {"open_time": 1721718000000, "open": 3443.41, "high": 3455.79, "low": 3442.11, "close": 3450.44, "volume": 0.2235, "close_time": 1721721599999}, {"open_time": 1721721600000, "open": 3454.45, "high": 3530.04, "low": 3454.45, "close": 3519.03, "volume": 26.9576, "close_time": 1721725199999}, {"open_time": 1721725200000, "open": 3524.04, "high": 3538.45, "low": 3511.05, "close": 3522.88, "volume": 61.9566, "close_time": 1721728799999}, {"open_time": 1721728800000, "open": 3524.23, "high": 3527.0, "low": 3507.04, "close": 3507.04, "volume": 6.5496, "close_time": 1721732399999}, {"open_time": 1721732400000, "open": 3506.48, "high": 3520.24, "low": 3482.12, "close": 3516.83, "volume": 9.7781, "close_time": 1721735999999}, {"open_time": 1721736000000, "open": 3511.35, "high": 3517.74, "low": 3487.79, "close": 3502.03, "volume": 5.9678, "close_time": 1721739599999}, {"open_time": 1721739600000, "open": 3508.76, "high": 3510.19, "low": 3430.25, "close": 3441.36, "volume": 29.3216, "close_time": 1721743199999}, {"open_time": 1721743200000, "open": 3436.29, "high": 3495.4, "low": 3432.66, "close": 3491.25, "volume": 14.0258, "close_time": 1721746799999}, {"open_time": 1721746800000, "open": 3485.01, "high": 3485.01, "low": 3438.82, "close": 3452.59, "volume": 13.4538, "close_time": 1721750399999}, {"open_time": 1721750400000, "open": 3455.24, "high": 3465.94, "low": 3403.8, "close": 3403.8, "volume": 12.2635, "close_time": 1721753999999}, {"open_time": 1721754000000, "open": 3403.67, "high": 3428.94, "low": 3390.0, "close": 3424.78, "volume": 18.6021, "close_time": 1721757599999}, {"open_time": 1721757600000, "open": 3424.52, "high": 3452.32, "low": 3419.98, "close": 3444.19, "volume": 4.9216, "close_time": 1721761199999}, {"open_time": 1721761200000, "open": 3444.23, "high": 3495.4, "low": 3444.23, "close": 3456.38, "volume": 12.8355, "close_time": 1721764799999}, {"open_time": 1721764800000, "open": 3458.33, "high": 3489.08, "low": 3457.47, "close": 3486.99, "volume": 10.0137, "close_time": 1721768399999}, {"open_time": 1721768400000, "open": 3478.37, "high": 3490.13, "low": 3468.28, "close": 3468.5, "volume": 3.7631, "close_time": 1721771999999}, {"open_time": 1721772000000, "open": 3465.94, "high": 3494.95, "low": 3457.53, "close": 3482.46, "volume": 7.1062, "close_time": 1721775599999}, {"open_time": 1721775600000, "open": 3482.46, "high": 3497.85, "low": 3464.95, "close": 3482.5, "volume": 6.9056, "close_time": 1721779199999}, {"open_time": 1721779200000, "open": 3483.38, "high": 3485.52, "low": 3464.94, "close": 3464.94, "volume": 8.9555, "close_time": 1721782799999}, {"open_time": 1721782800000, "open": 3469.35, "high": 3479.29, "low": 3436.5, "close": 3445.12, "volume": 8.5048, "close_time": 1721786399999}, {"open_time": 1721786400000, "open": 3442.38, "high": 3450.45, "low": 3428.58, "close": 3450.45, "volume": 7.1451, "close_time": 1721789999999}, {"open_time": 1721790000000, "open": 3452.13, "high": 3458.08, "low": 3442.09, "close": 3450.25, "volume": 2.7507, "close_time": 1721793599999}, {"open_time": 1721793600000, "open": 3450.21, "high": 3450.21, "low": 3433.0, "close": 3439.4, "volume": 2.2197, "close_time": 1721797199999}, {"open_time": 1721797200000, "open": 3439.27, "high": 3443.06, "low": 3431.28, "close": 3443.06, "volume": 2.0304, "close_time": 1721800799999}, {"open_time": 1721800800000, "open": 3441.05, "high": 3449.04, "low": 3438.83, "close": 3443.08, "volume": 0.186, "close_time": 1721804399999}, {"open_time": 1721804400000, "open": 3442.27, "high": 3450.45, "low": 3439.64, "close": 3447.63, "volume": 1.1197, "close_time": 1721807999999}, {"open_time": 1721808000000, "open": 3446.14, "high": 3461.61, "low": 3445.06, "close": 3457.45, "volume": 0.6704, "close_time": 1721811599999}, {"open_time": 1721811600000, "open": 3458.52, "high": 3462.1, "low": 3453.27, "close": 3458.76, "volume": 5.4528, "close_time": 1721815199999}, {"open_time": 1721815200000, "open": 3460.05, "high": 3472.15, "low": 3460.05, "close": 3472.15, "volume": 3.2448, "close_time": 1721818799999}, {"open_time": 1721818800000, "open": 3470.42, "high": 3471.28, "low": 3460.86, "close": 3461.58, "volume": 2.7533, "close_time": 1721822399999}, {"open_time": 1721822400000, "open": 3457.88, "high": 3467.44, "low": 3445.84, "close": 3450.0, "volume": 7.5725, "close_time": 1721825999999}, {"open_time": 1721826000000, "open": 3449.9, "high": 3471.3, "low": 3439.59, "close": 3441.03, "volume": 5.3937, "close_time": 1721829599999}, {"open_time": 1721829600000, "open": 3440.98, "high": 3457.27, "low": 3433.0, "close": 3442.6, "volume": 36.9997, "close_time": 1721833199999}, {"open_time": 1721833200000, "open": 3435.89, "high": 3436.29, "low": 3411.74, "close": 3416.57, "volume": 6.8112, "close_time": 1721836799999}, {"open_time": 1721836800000, "open": 3415.92, "high": 3424.05, "low": 3404.55, "close": 3423.1, "volume": 4.3336, "close_time": 1721840399999}, {"open_time": 1721840400000, "open": 3421.31, "high": 3430.56, "low": 3416.94, "close": 3420.82, "volume": 5.0275, "close_time": 1721843999999}, {"open_time": 1721844000000, "open": 3420.16, "high": 3420.23, "low": 3373.75, "close": 3380.0, "volume": 56.7857, "close_time": 1721847599999}, {"open_time": 1721847600000, "open": 3380.4, "high": 3401.55, "low": 3360.09, "close": 3360.86, "volume": 66.1143, "close_time": 1721851199999}, {"open_time": 1721851200000, "open": 3361.83, "high": 3376.12, "low": 3361.66, "close": 3375.48, "volume": 17.2763, "close_time": 1721854799999}, {"open_time": 1721854800000, "open": 3375.87, "high": 3375.87, "low": 3316.01, "close": 3337.84, "volume": 65.4566, "close_time": 1721858399999}, {"open_time": 1721858400000, "open": 3334.69, "high": 3337.26, "low": 3316.0, "close": 3331.47, "volume": 17.29, "close_time": 1721861999999}, {"open_time": 1721862000000, "open": 3330.64, "high": 3339.27, "low": 3313.03, "close": 3333.85, "volume": 9.5438, "close_time": 1721865599999}, {"open_time": 1721865600000, "open": 3334.91, "high": 3343.59, "low": 3323.07, "close": 3327.45, "volume": 12.7741, "close_time": 1721869199999}, {"open_time": 1721869200000, "open": 3323.12, "high": 3323.12, "low": 3200.01, "close": 3223.67, "volume": 78.7415, "close_time": 1721872799999}, {"open_time": 1721872800000, "open": 3218.82, "high": 3220.09, "low": 3163.31, "close": 3190.64, "volume": 52.8712, "close_time": 1721876399999}, {"open_time": 1721876400000, "open": 3190.62, "high": 3190.63, "low": 3166.0, "close": 3177.08, "volume": 18.4716, "close_time": 1721879999999}, {"open_time": 1721880000000, "open": 3173.5, "high": 3188.63, "low": 3153.17, "close": 3181.95, "volume": 33.4744, "close_time": 1721883599999}, {"open_time": 1721883600000, "open": 3180.24, "high": 3195.99, "low": 3177.08, "close": 3186.17, "volume": 17.6693, "close_time": 1721887199999}, {"open_time": 1721887200000, "open": 3186.13, "high": 3186.13, "low": 3167.98, "close": 3176.31, "volume": 4.2355, "close_time": 1721890799999}, {"open_time": 1721890800000, "open": 3175.95, "high": 3187.24, "low": 3166.67, "close": 3173.74, "volume": 0.9244, "close_time": 1721894399999}, {"open_time": 1721894400000, "open": 3173.74, "high": 3178.24, "low": 3161.29, "close": 3177.21, "volume": 0.7205, "close_time": 1721897999999}, {"open_time": 1721898000000, "open": 3177.16, "high": 3189.43, "low": 3175.42, "close": 3177.41, "volume": 2.3842, "close_time": 1721901599999}, {"open_time": 1721901600000, "open": 3179.63, "high": 3179.63, "low": 3165.0, "close": 3170.85, "volume": 5.2405, "close_time": 1721905199999}, {"open_time": 1721905200000, "open": 3171.26, "high": 3180.82, "low": 3171.26, "close": 3177.72, "volume": 5.742, "close_time": 1721908799999}, {"open_time": 1721908800000, "open": 3175.55, "high": 3200.45, "low": 3150.65, "close": 3150.65, "volume": 17.5623, "close_time": 1721912399999}, {"open_time": 1721912400000, "open": 3152.08, "high": 3170.84, "low": 3141.9, "close": 3157.25, "volume": 11.4991, "close_time": 1721915999999}, {"open_time": 1721916000000, "open": 3156.63, "high": 3179.4, "low": 3127.05, "close": 3176.0, "volume": 6.1817, "close_time": 1721919599999}, {"open_time": 1721919600000, "open": 3176.0, "high": 3177.79, "low": 3134.52, "close": 3143.34, "volume": 38.1162, "close_time": 1721923199999}, {"open_time": 1721923200000, "open": 3143.34, "high": 3174.48, "low": 3137.56, "close": 3159.36, "volume": 2.8735, "close_time": 1721926799999}, {"open_time": 1721926800000, "open": 3159.34, "high": 3170.62, "low": 3153.53, "close": 3164.32, "volume": 1.8434, "close_time": 1721930399999}, {"open_time": 1721930400000, "open": 3165.92, "high": 3171.25, "low": 3122.0, "close": 3123.13, "volume": 60.9854, "close_time": 1721933999999}, {"open_time": 1721934000000, "open": 3123.85, "high": 3141.36, "low": 3115.4, "close": 3124.31, "volume": 13.4372, "close_time": 1721937599999}, {"open_time": 1721937600000, "open": 3127.5, "high": 3156.17, "low": 3100.0, "close": 3156.17, "volume": 10.9725, "close_time": 1721941199999}, {"open_time": 1721941200000, "open": 3154.23, "high": 3196.8, "low": 3152.88, "close": 3189.05, "volume": 10.3092, "close_time": 1721944799999}, {"open_time": 1721944800000, "open": 3188.42, "high": 3191.71, "low": 3169.39, "close": 3172.39, "volume": 3.8348, "close_time": 1721948399999}, {"open_time": 1721948400000, "open": 3173.0, "high": 3184.4, "low": 3172.29, "close": 3178.08, "volume": 1.8482, "close_time": 1721951999999}, {"open_time": 1721952000000, "open": 3181.77, "high": 3202.19, "low": 3179.62, "close": 3200.52, "volume": 28.753, "close_time": 1721955599999}, {"open_time": 1721955600000, "open": 3198.45, "high": 3212.37, "low": 3185.4, "close": 3188.21, "volume": 3.7778, "close_time": 1721959199999}, {"open_time": 1721959200000, "open": 3188.21, "high": 3249.25, "low": 3186.83, "close": 3245.65, "volume": 10.872, "close_time": 1721962799999}, {"open_time": 1721962800000, "open": 3242.54, "high": 3255.8, "low": 3234.25, "close": 3238.06, "volume": 35.8879, "close_time": 1721966399999}, {"open_time": 1721966400000, "open": 3236.85, "high": 3254.03, "low": 3235.5, "close": 3252.16, "volume": 3.371, "close_time": 1721969999999}, {"open_time": 1721970000000, "open": 3254.03, "high": 3268.78, "low": 3244.59, "close": 3268.15, "volume": 10.9311, "close_time": 1721973599999}, {"open_time": 1721973600000, "open": 3267.95, "high": 3273.84, "low": 3261.53, "close": 3267.67, "volume": 7.0589, "close_time": 1721977199999}, {"open_time": 1721977200000, "open": 3267.23, "high": 3275.6, "low": 3247.47, "close": 3250.68, "volume": 15.8163, "close_time": 1721980799999}, {"open_time": 1721980800000, "open": 3252.0, "high": 3258.46, "low": 3252.0, "close": 3255.22, "volume": 4.4518, "close_time": 1721984399999}, {"open_time": 1721984400000, "open": 3255.21, "high": 3266.93, "low": 3254.68, "close": 3259.14, "volume": 3.9749, "close_time": 1721987999999}, {"open_time": 1721988000000, "open": 3254.6, "high": 3256.42, "low": 3240.0, "close": 3245.24, "volume": 3.2301, "close_time": 1721991599999}, {"open_time": 1721991600000, "open": 3246.33, "high": 3249.11, "low": 3238.24, "close": 3247.25, "volume": 4.9383, "close_time": 1721995199999}, {"open_time": 1721995200000, "open": 3250.06, "high": 3258.42, "low": 3232.41, "close": 3242.21, "volume": 0.6543, "close_time": 1721998799999}, {"open_time": 1721998800000, "open": 3240.77, "high": 3254.81, "low": 3230.91, "close": 3251.8, "volume": 2.9134, "close_time": 1722002399999}, {"open_time": 1722002400000, "open": 3254.84, "high": 3270.0, "low": 3224.14, "close": 3241.21, "volume": 8.1306, "close_time": 1722005999999}, {"open_time": 1722006000000, "open": 3240.0, "high": 3263.74, "low": 3240.0, "close": 3254.95, "volume": 6.882, "close_time": 1722009599999}, {"open_time": 1722009600000, "open": 3254.09, "high": 3261.0, "low": 3243.97, "close": 3246.43, "volume": 6.6129, "close_time": 1722013199999}, {"open_time": 1722013200000, "open": 3245.5, "high": 3252.8, "low": 3242.76, "close": 3245.81, "volume": 2.0221, "close_time": 1722016799999}, {"open_time": 1722016800000, "open": 3252.87, "high": 3261.63, "low": 3249.93, "close": 3261.63, "volume": 6.3202, "close_time": 1722020399999}, {"open_time": 1722020400000, "open": 3263.25, "high": 3281.0, "low": 3263.25, "close": 3273.41, "volume": 7.6313, "close_time": 1722023999999}, {"open_time": 1722024000000, "open": 3274.99, "high": 3274.99, "low": 3252.47, "close": 3255.01, "volume": 1.255, "close_time": 1722027599999}, {"open_time": 1722027600000, "open": 3256.68, "high": 3274.63, "low": 3253.94, "close": 3266.33, "volume": 3.4119, "close_time": 1722031199999}, {"open_time": 1722031200000, "open": 3266.98, "high": 3283.75, "low": 3265.9, "close": 3278.98, "volume": 3.6403, "close_time": 1722034799999}, {"open_time": 1722034800000, "open": 3278.53, "high": 3284.05, "low": 3274.46, "close": 3274.46, "volume": 12.6467, "close_time": 1722038399999}, {"open_time": 1722038400000, "open": 3275.72, "high": 3275.72, "low": 3258.68, "close": 3260.03, "volume": 2.8302, "close_time": 1722041999999}, {"open_time": 1722042000000, "open": 3260.31, "high": 3261.88, "low": 3247.47, "close": 3248.82, "volume": 13.7534, "close_time": 1722045599999}, {"open_time": 1722045600000, "open": 3248.14, "high": 3260.59, "low": 3244.0, "close": 3260.59, "volume": 4.4856, "close_time": 1722049199999}, {"open_time": 1722049200000, "open": 3260.35, "high": 3260.35, "low": 3243.81, "close": 3245.92, "volume": 0.5821, "close_time": 1722052799999}, {"open_time": 1722052800000, "open": 3246.15, "high": 3254.81, "low": 3246.15, "close": 3252.87, "volume": 11.1335, "close_time": 1722056399999}, {"open_time": 1722056400000, "open": 3255.73, "high": 3261.05, "low": 3254.55, "close": 3256.26, "volume": 0.6659, "close_time": 1722059999999}, {"open_time": 1722060000000, "open": 3253.97, "high": 3269.34, "low": 3253.97, "close": 3268.23, "volume": 2.8629, "close_time": 1722063599999}, {"open_time": 1722063600000, "open": 3270.47, "high": 3275.3, "low": 3263.69, "close": 3273.05, "volume": 3.4887, "close_time": 1722067199999}, {"open_time": 1722067200000, "open": 3270.95, "high": 3282.03, "low": 3263.74, "close": 3270.21, "volume": 3.1518, "close_time": 1722070799999}, {"open_time": 1722070800000, "open": 3269.61, "high": 3277.89, "low": 3266.62, "close": 3277.89, "volume": 6.2356, "close_time": 1722074399999}, {"open_time": 1722074400000, "open": 3273.79, "high": 3279.07, "low": 3271.14, "close": 3274.6, "volume": 6.2752, "close_time": 1722077999999}, {"open_time": 1722078000000, "open": 3273.41, "high": 3278.16, "low": 3267.81, "close": 3278.15, "volume": 0.4347, "close_time": 1722081599999}, {"open_time": 1722081600000, "open": 3278.16, "high": 3297.22, "low": 3278.16, "close": 3289.07, "volume": 9.2076, "close_time": 1722085199999}, {"open_time": 1722085200000, "open": 3289.21, "high": 3327.16, "low": 3289.21, "close": 3320.49, "volume": 19.7969, "close_time": 1722088799999}, {"open_time": 1722088800000, "open": 3322.85, "high": 3325.05, "low": 3292.8, "close": 3308.37, "volume": 9.1826, "close_time": 1722092399999}, {"open_time": 1722092400000, "open": 3310.17, "high": 3315.03, "low": 3272.46, "close": 3281.65, "volume": 19.4266, "close_time": 1722095999999}, {"open_time": 1722096000000, "open": 3281.68, "high": 3291.48, "low": 3270.77, "close": 3272.96, "volume": 5.155, "close_time": 1722099599999}, {"open_time": 1722099600000, "open": 3271.31, "high": 3275.26, "low": 3256.32, "close": 3261.72, "volume": 2.8104, "close_time": 1722103199999}, {"open_time": 1722103200000, "open": 3262.71, "high": 3273.54, "low": 3245.22, "close": 3253.05, "volume": 4.9144, "close_time": 1722106799999}, {"open_time": 1722106800000, "open": 3251.35, "high": 3260.75, "low": 3232.19, "close": 3260.75, "volume": 4.2144, "close_time": 1722110399999}, {"open_time": 1722110400000, "open": 3254.34, "high": 3258.22, "low": 3182.0, "close": 3245.99, "volume": 63.4668, "close_time": 1722113999999}, {"open_time": 1722114000000, "open": 3245.78, "high": 3291.19, "low": 3234.32, "close": 3285.01, "volume": 22.6831, "close_time": 1722117599999}, {"open_time": 1722117600000, "open": 3279.08, "high": 3287.52, "low": 3273.87, "close": 3273.87, "volume": 2.7929, "close_time": 1722121199999}, {"open_time": 1722121200000, "open": 3276.2, "high": 3276.5, "low": 3246.27, "close": 3249.22, "volume": 14.4321, "close_time": 1722124799999}, {"open_time": 1722124800000, "open": 3247.29, "high": 3252.46, "low": 3226.53, "close": 3241.74, "volume": 2.2646, "close_time": 1722128399999}, {"open_time": 1722128400000, "open": 3245.25, "high": 3255.28, "low": 3243.56, "close": 3248.93, "volume": 0.9988, "close_time": 1722131999999}, {"open_time": 1722132000000, "open": 3245.81, "high": 3253.56, "low": 3243.7, "close": 3252.45, "volume": 1.3623, "close_time": 1722135599999}, {"open_time": 1722135600000, "open": 3252.48, "high": 3252.48, "low": 3238.87, "close": 3240.51, "volume": 7.4971, "close_time": 1722139199999}, {"open_time": 1722139200000, "open": 3239.07, "high": 3242.33, "low": 3218.22, "close": 3219.96, "volume": 11.3857, "close_time": 1722142799999}, {"open_time": 1722142800000, "open": 3218.12, "high": 3219.73, "low": 3200.05, "close": 3217.38, "volume": 2.3165, "close_time": 1722146399999}, {"open_time": 1722146400000, "open": 3220.41, "high": 3230.91, "low": 3218.51, "close": 3223.84, "volume": 0.6213, "close_time": 1722149999999}, {"open_time": 1722150000000, "open": 3222.26, "high": 3228.38, "low": 3215.4, "close": 3228.38, "volume": 14.6038, "close_time": 1722153599999}, {"open_time": 1722153600000, "open": 3223.55, "high": 3226.94, "low": 3218.3, "close": 3226.25, "volume": 0.0188, "close_time": 1722157199999}, {"open_time": 1722157200000, "open": 3226.52, "high": 3237.61, "low": 3225.53, "close": 3233.32, "volume": 0.2966, "close_time": 1722160799999}, {"open_time": 1722160800000, "open": 3233.31, "high": 3254.81, "low": 3233.31, "close": 3247.62, "volume": 1.0072, "close_time": 1722164399999}, {"open_time": 1722164400000, "open": 3249.88, "high": 3262.85, "low": 3248.69, "close": 3256.87, "volume": 3.2463, "close_time": 1722167999999}, {"open_time": 1722168000000, "open": 3256.12, "high": 3273.84, "low": 3256.12, "close": 3270.61, "volume": 3.0755, "close_time": 1722171599999}, {"open_time": 1722171600000, "open": 3270.6, "high": 3278.16, "low": 3264.77, "close": 3276.01, "volume": 0.8828, "close_time": 1722175199999}, {"open_time": 1722175200000, "open": 3270.42, "high": 3272.58, "low": 3260.72, "close": 3263.93, "volume": 5.0167, "close_time": 1722178799999}, {"open_time": 1722178800000, "open": 3261.91, "high": 3272.86, "low": 3261.69, "close": 3268.41, "volume": 0.7295, "close_time": 1722182399999}, {"open_time": 1722182400000, "open": 3268.41, "high": 3273.73, "low": 3265.29, "close": 3267.8, "volume": 14.532, "close_time": 1722185999999}, {"open_time": 1722186000000, "open": 3265.23, "high": 3272.67, "low": 3263.48, "close": 3272.67, "volume": 1.253, "close_time": 1722189599999}, {"open_time": 1722189600000, "open": 3274.31, "high": 3282.63, "low": 3267.75, "close": 3277.02, "volume": 4.5395, "close_time": 1722193199999}, {"open_time": 1722193200000, "open": 3277.05, "high": 3278.18, "low": 3269.5, "close": 3275.35, "volume": 4.2702, "close_time": 1722196799999}, {"open_time": 1722196800000, "open": 3274.4, "high": 3274.4, "low": 3260.61, "close": 3261.38, "volume": 0.6896, "close_time": 1722200399999}, {"open_time": 1722200400000, "open": 3260.93, "high": 3266.85, "low": 3251.8, "close": 3264.76, "volume": 0.709, "close_time": 1722203999999}, {"open_time": 1722204000000, "open": 3261.69, "high": 3268.3, "low": 3254.57, "close": 3259.01, "volume": 2.5748, "close_time": 1722207599999}, {"open_time": 1722207600000, "open": 3260.62, "high": 3273.16, "low": 3258.67, "close": 3272.14, "volume": 3.4589, "close_time": 1722211199999}, {"open_time": 1722211200000, "open": 3268.06, "high": 3303.42, "low": 3268.06, "close": 3285.75, "volume": 4.4621, "close_time": 1722214799999}, {"open_time": 1722214800000, "open": 3287.19, "high": 3294.8, "low": 3272.46, "close": 3278.16, "volume": 5.9177, "close_time": 1722218399999}, {"open_time": 1722218400000, "open": 3280.06, "high": 3331.53, "low": 3278.79, "close": 3331.53, "volume": 14.176, "close_time": 1722221999999}, {"open_time": 1722222000000, "open": 3332.43, "high": 3354.74, "low": 3328.96, "close": 3350.0, "volume": 19.2349, "close_time": 1722225599999}, {"open_time": 1722225600000, "open": 3348.14, "high": 3365.28, "low": 3339.43, "close": 3344.69, "volume": 7.3083, "close_time": 1722229199999}, {"open_time": 1722229200000, "open": 3344.99, "high": 3371.65, "low": 3342.58, "close": 3370.19, "volume": 21.593, "close_time": 1722232799999}, {"open_time": 1722232800000, "open": 3370.4, "high": 3388.62, "low": 3367.45, "close": 3375.22, "volume": 6.6483, "close_time": 1722236399999}, {"open_time": 1722236400000, "open": 3374.87, "high": 3379.48, "low": 3365.37, "close": 3366.69, "volume": 18.755, "close_time": 1722239999999}, {"open_time": 1722240000000, "open": 3367.8, "high": 3378.42, "low": 3362.55, "close": 3371.22, "volume": 1.07, "close_time": 1722243599999}, {"open_time": 1722243600000, "open": 3375.29, "high": 3395.0, "low": 3375.13, "close": 3391.49, "volume": 5.7933, "close_time": 1722247199999}, {"open_time": 1722247200000, "open": 3392.28, "high": 3395.36, "low": 3383.18, "close": 3384.95, "volume": 8.0442, "close_time": 1722250799999}, {"open_time": 1722250800000, "open": 3385.35, "high": 3387.27, "low": 3376.36, "close": 3376.53, "volume": 1.3716, "close_time": 1722254399999}, {"open_time": 1722254400000, "open": 3376.53, "high": 3387.68, "low": 3370.19, "close": 3377.43, "volume": 8.0921, "close_time": 1722257999999}, {"open_time": 1722258000000, "open": 3376.63, "high": 3380.99, "low": 3346.88, "close": 3349.19, "volume": 13.0739, "close_time": 1722261599999}, {"open_time": 1722261600000, "open": 3351.81, "high": 3351.81, "low": 3317.75, "close": 3325.25, "volume": 11.2306, "close_time": 1722265199999}, {"open_time": 1722265200000, "open": 3324.43, "high": 3332.29, "low": 3290.48, "close": 3310.4, "volume": 12.022, "close_time": 1722268799999}, {"open_time": 1722268800000, "open": 3302.92, "high": 3309.13, "low": 3259.4, "close": 3270.31, "volume": 11.7243, "close_time": 1722272399999}, {"open_time": 1722272400000, "open": 3272.68, "high": 3321.0, "low": 3264.16, "close": 3310.98, "volume": 16.2912, "close_time": 1722275999999}, {"open_time": 1722276000000, "open": 3311.24, "high": 3321.68, "low": 3304.31, "close": 3310.86, "volume": 5.6271, "close_time": 1722279599999}, {"open_time": 1722279600000, "open": 3309.47, "high": 3313.16, "low": 3306.54, "close": 3310.89, "volume": 1.3833, "close_time": 1722283199999}, {"open_time": 1722283200000, "open": 3309.25, "high": 3328.21, "low": 3309.25, "close": 3326.42, "volume": 13.5411, "close_time": 1722286799999}, {"open_time": 1722286800000, "open": 3323.33, "high": 3348.02, "low": 3315.44, "close": 3342.8, "volume": 5.9729, "close_time": 1722290399999}, {"open_time": 1722290400000, "open": 3343.61, "high": 3353.19, "low": 3329.47, "close": 3330.21, "volume": 8.4489, "close_time": 1722293999999}, {"open_time": 1722294000000, "open": 3330.68, "high": 3337.19, "low": 3315.13, "close": 3320.52, "volume": 1.891, "close_time": 1722297599999}, {"open_time": 1722297600000, "open": 3319.43, "high": 3331.34, "low": 3286.15, "close": 3329.04, "volume": 16.4435, "close_time": 1722301199999}, {"open_time": 1722301200000, "open": 3326.94, "high": 3336.24, "low": 3296.72, "close": 3303.85, "volume": 1.7159, "close_time": 1722304799999}, {"open_time": 1722304800000, "open": 3306.49, "high": 3313.81, "low": 3286.09, "close": 3309.67, "volume": 4.1418, "close_time": 1722308399999}, {"open_time": 1722308400000, "open": 3311.87, "high": 3323.71, "low": 3311.87, "close": 3318.57, "volume": 1.618, "close_time": 1722311999999}, {"open_time": 1722312000000, "open": 3316.69, "high": 3319.73, "low": 3308.92, "close": 3311.21, "volume": 0.8943, "close_time": 1722315599999}, {"open_time": 1722315600000, "open": 3317.45, "high": 3318.35, "low": 3299.85, "close": 3309.8, "volume": 0.5441, "close_time": 1722319199999}, {"open_time": 1722319200000, "open": 3309.17, "high": 3328.6, "low": 3309.17, "close": 3326.49, "volume": 3.9807, "close_time": 1722322799999}, {"open_time": 1722322800000, "open": 3329.16, "high": 3351.0, "low": 3328.17, "close": 3341.97, "volume": 2.1172, "close_time": 1722326399999}, {"open_time": 1722326400000, "open": 3341.01, "high": 3353.57, "low": 3336.3, "close": 3336.3, "volume": 9.5363, "close_time": 1722329999999}, {"open_time": 1722330000000, "open": 3340.18, "high": 3341.47, "low": 3330.59, "close": 3335.09, "volume": 1.1347, "close_time": 1722333599999}, {"open_time": 1722333600000, "open": 3336.06, "high": 3340.8, "low": 3327.91, "close": 3338.08, "volume": 4.6135, "close_time": 1722337199999}, {"open_time": 1722337200000, "open": 3337.27, "high": 3340.35, "low": 3329.3, "close": 3333.83, "volume": 2.4769, "close_time": 1722340799999}, {"open_time": 1722340800000, "open": 3332.75, "high": 3361.45, "low": 3325.69, "close": 3352.03, "volume": 4.1818, "close_time": 1722344399999}, {"open_time": 1722344400000, "open": 3353.9, "high": 3364.99, "low": 3329.14, "close": 3329.14, "volume": 3.0181, "close_time": 1722347999999}, {"open_time": 1722348000000, "open": 3330.73, "high": 3331.11, "low": 3296.72, "close": 3301.58, "volume": 11.2398, "close_time": 1722351599999}, {"open_time": 1722351600000, "open": 3303.12, "high": 3324.97, "low": 3292.61, "close": 3322.57, "volume": 19.1089, "close_time": 1722355199999}, {"open_time": 1722355200000, "open": 3321.33, "high": 3326.09, "low": 3307.39, "close": 3311.31, "volume": 4.2758, "close_time": 1722358799999}, {"open_time": 1722358800000, "open": 3306.26, "high": 3306.91, "low": 3286.29, "close": 3293.69, "volume": 5.2104, "close_time": 1722362399999}, {"open_time": 1722362400000, "open": 3292.34, "high": 3294.13, "low": 3278.59, "close": 3282.4, "volume": 11.5228, "close_time": 1722365999999}, {"open_time": 1722366000000, "open": 3282.23, "high": 3283.51, "low": 3260.61, "close": 3273.05, "volume": 18.8, "close_time": 1722369599999}, {"open_time": 1722369600000, "open": 3271.73, "high": 3282.97, "low": 3235.56, "close": 3280.77, "volume": 12.0701, "close_time": 1722373199999}, {"open_time": 1722373200000, "open": 3276.24, "high": 3284.14, "low": 3264.52, "close": 3280.68, "volume": 2.1958, "close_time": 1722376799999}, {"open_time": 1722376800000, "open": 3280.07, "high": 3284.77, "low": 3269.78, "close": 3280.15, "volume": 4.8931, "close_time": 1722380399999}, {"open_time": 1722380400000, "open": 3279.21, "high": 3284.52, "low": 3273.56, "close": 3280.49, "volume": 1.5642, "close_time": 1722383999999}, {"open_time": 1722384000000, "open": 3278.06, "high": 3283.3, "low": 3262.66, "close": 3280.57, "volume": 5.6407, "close_time": 1722387599999}, {"open_time": 1722387600000, "open": 3286.29, "high": 3288.05, "low": 3266.16, "close": 3281.25, "volume": 5.2184, "close_time": 1722391199999}, {"open_time": 1722391200000, "open": 3281.47, "high": 3303.63, "low": 3280.78, "close": 3289.8, "volume": 2.5557, "close_time": 1722394799999}, {"open_time": 1722394800000, "open": 3288.07, "high": 3301.61, "low": 3288.06, "close": 3292.2, "volume": 3.1056, "close_time": 1722398399999}, {"open_time": 1722398400000, "open": 3293.15, "high": 3293.18, "low": 3263.88, "close": 3278.16, "volume": 2.4544, "close_time": 1722401999999}, {"open_time": 1722402000000, "open": 3277.58, "high": 3306.05, "low": 3267.7, "close": 3299.24, "volume": 5.3209, "close_time": 1722405599999}, {"open_time": 1722405600000, "open": 3301.78, "high": 3325.55, "low": 3297.25, "close": 3325.55, "volume": 6.2013, "close_time": 1722409199999}, {"open_time": 1722409200000, "open": 3321.95, "high": 3331.09, "low": 3317.9, "close": 3318.06, "volume": 0.7251, "close_time": 1722412799999}, {"open_time": 1722412800000, "open": 3320.56, "high": 3323.09, "low": 3311.0, "close": 3320.35, "volume": 1.4544, "close_time": 1722416399999}, {"open_time": 1722416400000, "open": 3319.58, "high": 3322.25, "low": 3311.34, "close": 3318.93, "volume": 0.0287, "close_time": 1722419999999}, {"open_time": 1722420000000, "open": 3317.36, "high": 3319.63, "low": 3307.92, "close": 3311.67, "volume": 0.3694, "close_time": 1722423599999}, {"open_time": 1722423600000, "open": 3309.85, "high": 3321.19, "low": 3309.85, "close": 3321.19, "volume": 0.5855, "close_time": 1722427199999}, {"open_time": 1722427200000, "open": 3320.62, "high": 3330.82, "low": 3316.1, "close": 3317.1, "volume": 2.3357, "close_time": 1722430799999}, {"open_time": 1722430800000, "open": 3319.39, "high": 3350.28, "low": 3319.17, "close": 3332.13, "volume": 17.1159, "close_time": 1722434399999}, {"open_time": 1722434400000, "open": 3330.7, "high": 3337.95, "low": 3307.92, "close": 3320.77, "volume": 5.4584, "close_time": 1722437999999}, {"open_time": 1722438000000, "open": 3318.43, "high": 3318.43, "low": 3297.16, "close": 3303.43, "volume": 7.0743, "close_time": 1722441599999}, {"open_time": 1722441600000, "open": 3303.36, "high": 3315.22, "low": 3286.29, "close": 3291.14, "volume": 5.7078, "close_time": 1722445199999}, {"open_time": 1722445200000, "open": 3291.21, "high": 3325.32, "low": 3291.21, "close": 3313.46, "volume": 3.3165, "close_time": 1722448799999}, {"open_time": 1722448800000, "open": 3318.27, "high": 3318.45, "low": 3288.05, "close": 3315.99, "volume": 15.3857, "close_time": 1722452399999}, {"open_time": 1722452400000, "open": 3316.32, "high": 3320.18, "low": 3246.38, "close": 3263.21, "volume": 31.5467, "close_time": 1722455999999}, {"open_time": 1722456000000, "open": 3263.08, "high": 3270.94, "low": 3218.22, "close": 3224.72, "volume": 10.9391, "close_time": 1722459599999}, {"open_time": 1722459600000, "open": 3222.87, "high": 3242.47, "low": 3214.89, "close": 3240.5, "volume": 10.5966, "close_time": 1722463199999}, {"open_time": 1722463200000, "open": 3236.8, "high": 3244.68, "low": 3215.3, "close": 3242.4, "volume": 0.8765, "close_time": 1722466799999}, {"open_time": 1722466800000, "open": 3242.47, "high": 3242.47, "low": 3223.95, "close": 3232.95, "volume": 2.0504, "close_time": 1722470399999}, {"open_time": 1722470400000, "open": 3231.73, "high": 3243.2, "low": 3215.3, "close": 3234.88, "volume": 2.3014, "close_time": 1722473999999}, {"open_time": 1722474000000, "open": 3230.85, "high": 3237.88, "low": 3192.31, "close": 3212.99, "volume": 34.0436, "close_time": 1722477599999}, {"open_time": 1722477600000, "open": 3210.78, "high": 3212.49, "low": 3179.24, "close": 3198.07, "volume": 22.5796, "close_time": 1722481199999}, {"open_time": 1722481200000, "open": 3196.42, "high": 3198.07, "low": 3174.36, "close": 3180.02, "volume": 1.2492, "close_time": 1722484799999}, {"open_time": 1722484800000, "open": 3178.65, "high": 3186.82, "low": 3141.61, "close": 3149.14, "volume": 15.1914, "close_time": 1722488399999}, {"open_time": 1722488400000, "open": 3143.07, "high": 3184.58, "low": 3137.75, "close": 3184.39, "volume": 1.4895, "close_time": 1722491999999}, {"open_time": 1722492000000, "open": 3183.19, "high": 3183.19, "low": 3165.74, "close": 3171.6, "volume": 2.7539, "close_time": 1722495599999}, {"open_time": 1722495600000, "open": 3174.15, "high": 3177.28, "low": 3166.95, "close": 3168.65, "volume": 3.6967, "close_time": 1722499199999}, {"open_time": 1722499200000, "open": 3168.39, "high": 3183.15, "low": 3167.38, "close": 3182.79, "volume": 2.4916, "close_time": 1722502799999}, {"open_time": 1722502800000, "open": 3183.49, "high": 3193.99, "low": 3181.83, "close": 3181.83, "volume": 0.8274, "close_time": 1722506399999}, {"open_time": 1722506400000, "open": 3181.81, "high": 3190.75, "low": 3180.24, "close": 3189.77, "volume": 0.0858, "close_time": 1722509999999}, {"open_time": 1722510000000, "open": 3191.53, "high": 3192.18, "low": 3187.47, "close": 3190.77, "volume": 2.4085, "close_time": 1722513599999}, {"open_time": 1722513600000, "open": 3190.24, "high": 3206.92, "low": 3188.89, "close": 3198.48, "volume": 4.7833, "close_time": 1722517199999}, {"open_time": 1722517200000, "open": 3197.73, "high": 3200.37, "low": 3174.94, "close": 3184.69, "volume": 2.6363, "close_time": 1722520799999}, {"open_time": 1722520800000, "open": 3180.82, "high": 3183.91, "low": 3143.99, "close": 3146.11, "volume": 9.8044, "close_time": 1722524399999}, {"open_time": 1722524400000, "open": 3146.11, "high": 3146.11, "low": 3103.84, "close": 3120.28, "volume": 31.5021, "close_time": 1722527999999}, {"open_time": 1722528000000, "open": 3115.51, "high": 3123.46, "low": 3092.45, "close": 3106.15, "volume": 20.7516, "close_time": 1722531599999}, {"open_time": 1722531600000, "open": 3106.44, "high": 3120.21, "low": 3092.15, "close": 3118.29, "volume": 7.4312, "close_time": 1722535199999}, {"open_time": 1722535200000, "open": 3118.21, "high": 3120.0, "low": 3081.42, "close": 3092.45, "volume": 8.1522, "close_time": 1722538799999}, {"open_time": 1722538800000, "open": 3093.61, "high": 3134.0, "low": 3090.36, "close": 3132.47, "volume": 12.8133, "close_time": 1722542399999}, {"open_time": 1722542400000, "open": 3133.12, "high": 3171.25, "low": 3123.01, "close": 3169.9, "volume": 5.3679, "close_time": 1722545999999}, {"open_time": 1722546000000, "open": 3172.94, "high": 3185.8, "low": 3159.79, "close": 3176.02, "volume": 6.1672, "close_time": 1722549599999}, {"open_time": 1722549600000, "open": 3177.66, "high": 3217.15, "low": 3176.84, "close": 3211.13, "volume": 24.4385, "close_time": 1722553199999}, {"open_time": 1722553200000, "open": 3208.42, "high": 3214.99, "low": 3200.05, "close": 3205.94, "volume": 3.3999, "close_time": 1722556799999}, {"open_time": 1722556800000, "open": 3204.73, "high": 3218.44, "low": 3195.13, "close": 3196.8, "volume": 1.4707, "close_time": 1722560399999}, {"open_time": 1722560400000, "open": 3194.56, "high": 3194.63, "low": 3168.93, "close": 3179.05, "volume": 2.4602, "close_time": 1722563999999}, {"open_time": 1722564000000, "open": 3173.08, "high": 3178.58, "low": 3137.9, "close": 3157.64, "volume": 8.0999, "close_time": 1722567599999}, {"open_time": 1722567600000, "open": 3157.35, "high": 3170.71, "low": 3152.19, "close": 3168.31, "volume": 1.4324, "close_time": 1722571199999}, {"open_time": 1722571200000, "open": 3169.83, "high": 3175.37, "low": 3163.79, "close": 3165.35, "volume": 0.9734, "close_time": 1722574799999}, {"open_time": 1722574800000, "open": 3169.04, "high": 3169.04, "low": 3145.19, "close": 3149.64, "volume": 1.6962, "close_time": 1722578399999}, {"open_time": 1722578400000, "open": 3150.99, "high": 3164.53, "low": 3128.34, "close": 3157.1, "volume": 2.1657, "close_time": 1722581999999}, {"open_time": 1722582000000, "open": 3156.81, "high": 3157.14, "low": 3138.93, "close": 3148.37, "volume": 0.5734, "close_time": 1722585599999}, {"open_time": 1722585600000, "open": 3146.13, "high": 3159.53, "low": 3136.83, "close": 3155.5, "volume": 0.3714, "close_time": 1722589199999}, {"open_time": 1722589200000, "open": 3157.68, "high": 3160.92, "low": 3151.24, "close": 3152.22, "volume": 0.9827, "close_time": 1722592799999}, {"open_time": 1722592800000, "open": 3153.8, "high": 3161.71, "low": 3146.01, "close": 3157.79, "volume": 10.1224, "close_time": 1722596399999}, {"open_time": 1722596400000, "open": 3164.53, "high": 3164.53, "low": 3153.01, "close": 3153.32, "volume": 0.9917, "close_time": 1722599999999}, {"open_time": 1722600000000, "open": 3154.52, "high": 3160.12, "low": 3119.51, "close": 3154.4, "volume": 21.1727, "close_time": 1722603599999}, {"open_time": 1722603600000, "open": 3154.35, "high": 3180.11, "low": 3142.7, "close": 3161.64, "volume": 3.7064, "close_time": 1722607199999}, {"open_time": 1722607200000, "open": 3158.74, "high": 3165.88, "low": 3037.13, "close": 3042.92, "volume": 75.0223, "close_time": 1722610799999}, {"open_time": 1722610800000, "open": 3042.92, "high": 3046.51, "low": 3001.0, "close": 3042.77, "volume": 26.5798, "close_time": 1722614399999}, {"open_time": 1722614400000, "open": 3042.22, "high": 3044.03, "low": 3019.19, "close": 3029.19, "volume": 38.2534, "close_time": 1722617999999}, {"open_time": 1722618000000, "open": 3026.96, "high": 3042.47, "low": 3019.41, "close": 3025.41, "volume": 19.5106, "close_time": 1722621599999}, {"open_time": 1722621600000, "open": 3024.5, "high": 3032.75, "low": 3010.2, "close": 3021.93, "volume": 12.6886, "close_time": 1722625199999}, {"open_time": 1722625200000, "open": 3017.11, "high": 3021.39, "low": 3001.0, "close": 3016.09, "volume": 16.3148, "close_time": 1722628799999}, {"open_time": 1722628800000, "open": 3015.23, "high": 3042.82, "low": 3001.0, "close": 3019.96, "volume": 11.9038, "close_time": 1722632399999}, {"open_time": 1722632400000, "open": 3019.7, "high": 3019.7, "low": 2970.0, "close": 3008.76, "volume": 64.5968, "close_time": 1722635999999}, {"open_time": 1722636000000, "open": 3002.36, "high": 3009.94, "low": 2972.09, "close": 2978.06, "volume": 5.5444, "close_time": 1722639599999}, {"open_time": 1722639600000, "open": 2985.71, "high": 2999.07, "low": 2970.99, "close": 2989.58, "volume": 15.9734, "close_time": 1722643199999}, {"open_time": 1722643200000, "open": 2987.4, "high": 3003.59, "low": 2954.46, "close": 2959.61, "volume": 14.5419, "close_time": 1722646799999}, {"open_time": 1722646800000, "open": 2963.97, "high": 2969.46, "low": 2929.77, "close": 2957.63, "volume": 16.782, "close_time": 1722650399999}, {"open_time": 1722650400000, "open": 2956.12, "high": 2972.12, "low": 2956.12, "close": 2966.69, "volume": 4.8701, "close_time": 1722653999999}, {"open_time": 1722654000000, "open": 2967.07, "high": 2987.0, "low": 2965.19, "close": 2987.0, "volume": 8.6259, "close_time": 1722657599999}, {"open_time": 1722657600000, "open": 2987.04, "high": 2990.03, "low": 2966.22, "close": 2970.57, "volume": 157.1294, "close_time": 1722661199999}, {"open_time": 1722661200000, "open": 2971.09, "high": 2976.34, "low": 2965.19, "close": 2976.34, "volume": 0.5502, "close_time": 1722664799999}, {"open_time": 1722664800000, "open": 2977.98, "high": 2990.98, "low": 2977.6, "close": 2989.77, "volume": 7.881, "close_time": 1722668399999}, {"open_time": 1722668400000, "open": 2989.96, "high": 2997.45, "low": 2985.71, "close": 2988.65, "volume": 0.6045, "close_time": 1722671999999}, {"open_time": 1722672000000, "open": 2986.0, "high": 2987.74, "low": 2976.72, "close": 2982.13, "volume": 1.5709, "close_time": 1722675599999}, {"open_time": 1722675600000, "open": 2983.26, "high": 2988.9, "low": 2977.24, "close": 2987.03, "volume": 0.2722, "close_time": 1722679199999}, {"open_time": 1722679200000, "open": 2991.39, "high": 2994.72, "low": 2988.45, "close": 2991.57, "volume": 2.2657, "close_time": 1722682799999}, {"open_time": 1722682800000, "open": 2993.13, "high": 3004.52, "low": 2991.21, "close": 2998.26, "volume": 4.8457, "close_time": 1722686399999}, {"open_time": 1722686400000, "open": 2997.32, "high": 3016.92, "low": 2997.31, "close": 3008.32, "volume": 8.932, "close_time": 1722689999999}, {"open_time": 1722690000000, "open": 3009.63, "high": 3010.68, "low": 3001.76, "close": 3008.59, "volume": 1.8124, "close_time": 1722693599999}, {"open_time": 1722693600000, "open": 3010.13, "high": 3013.24, "low": 3000.41, "close": 3001.89, "volume": 1.5997, "close_time": 1722697199999}, {"open_time": 1722697200000, "open": 3001.58, "high": 3004.69, "low": 2940.12, "close": 2947.73, "volume": 19.8407, "close_time": 1722700799999}, {"open_time": 1722700800000, "open": 2941.6, "high": 2955.11, "low": 2910.49, "close": 2939.22, "volume": 9.9107, "close_time": 1722704399999}, {"open_time": 1722704400000, "open": 2935.64, "high": 2937.95, "low": 2901.76, "close": 2906.47, "volume": 15.2997, "close_time": 1722707999999}, {"open_time": 1722708000000, "open": 2906.69, "high": 2927.76, "low": 2894.7, "close": 2905.91, "volume": 13.719, "close_time": 1722711599999}, {"open_time": 1722711600000, "open": 2904.91, "high": 2918.62, "low": 2884.23, "close": 2894.03, "volume": 19.0736, "close_time": 1722715199999}, {"open_time": 1722715200000, "open": 2896.56, "high": 2918.94, "low": 2886.34, "close": 2900.01, "volume": 7.9218, "close_time": 1722718799999}, {"open_time": 1722718800000, "open": 2900.0, "high": 2918.73, "low": 2861.62, "close": 2913.39, "volume": 17.3882, "close_time": 1722722399999}, {"open_time": 1722722400000, "open": 2911.59, "high": 2920.73, "low": 2904.26, "close": 2914.11, "volume": 1.8613, "close_time": 1722725999999}, {"open_time": 1722726000000, "open": 2912.45, "high": 2913.07, "low": 2900.17, "close": 2907.82, "volume": 1.84, "close_time": 1722729599999}, {"open_time": 1722729600000, "open": 2904.99, "high": 2920.06, "low": 2902.64, "close": 2914.31, "volume": 2.6911, "close_time": 1722733199999}, {"open_time": 1722733200000, "open": 2913.98, "high": 2913.98, "low": 2884.44, "close": 2907.35, "volume": 7.9001, "close_time": 1722736799999}, {"open_time": 1722736800000, "open": 2910.3, "high": 2933.73, "low": 2909.63, "close": 2922.82, "volume": 1.6892, "close_time": 1722740399999}, {"open_time": 1722740400000, "open": 2921.54, "high": 2922.27, "low": 2913.11, "close": 2916.19, "volume": 0.0442, "close_time": 1722743999999}, {"open_time": 1722744000000, "open": 2916.5, "high": 2921.16, "low": 2905.3, "close": 2905.3, "volume": 1.7686, "close_time": 1722747599999}, {"open_time": 1722747600000, "open": 2905.75, "high": 2918.99, "low": 2905.66, "close": 2917.18, "volume": 4.0995, "close_time": 1722751199999}, {"open_time": 1722751200000, "open": 2917.46, "high": 2921.99, "low": 2915.68, "close": 2921.99, "volume": 1.3492, "close_time": 1722754799999}, {"open_time": 1722754800000, "open": 2921.99, "high": 2921.99, "low": 2893.12, "close": 2896.88, "volume": 1.5263, "close_time": 1722758399999}, {"open_time": 1722758400000, "open": 2894.98, "high": 2915.42, "low": 2890.95, "close": 2915.42, "volume": 2.6967, "close_time": 1722761999999}, {"open_time": 1722762000000, "open": 2911.13, "high": 2917.07, "low": 2908.87, "close": 2915.84, "volume": 0.0306, "close_time": 1722765599999}, {"open_time": 1722765600000, "open": 2913.97, "high": 2914.68, "low": 2912.41, "close": 2914.19, "volume": 0.1571, "close_time": 1722769199999}, {"open_time": 1722769200000, "open": 2917.86, "high": 2925.39, "low": 2917.42, "close": 2919.03, "volume": 3.2817, "close_time": 1722772799999}, {"open_time": 1722772800000, "open": 2921.06, "high": 2924.25, "low": 2917.42, "close": 2922.5, "volume": 0.846, "close_time": 1722776399999}, {"open_time": 1722776400000, "open": 2922.9, "high": 2923.43, "low": 2917.42, "close": 2919.2, "volume": 0.1979, "close_time": 1722779999999}, {"open_time": 1722780000000, "open": 2917.42, "high": 2918.11, "low": 2856.49, "close": 2869.86, "volume": 10.2277, "close_time": 1722783599999}, {"open_time": 1722783600000, "open": 2865.47, "high": 2871.69, "low": 2831.0, "close": 2836.03, "volume": 24.669, "close_time": 1722787199999}, {"open_time": 1722787200000, "open": 2834.12, "high": 2840.79, "low": 2817.18, "close": 2822.96, "volume": 14.5776, "close_time": 1722790799999}, {"open_time": 1722790800000, "open": 2820.46, "high": 2822.65, "low": 2652.68, "close": 2710.55, "volume": 178.0859, "close_time": 1722794399999}, {"open_time": 1722794400000, "open": 2700.99, "high": 2744.49, "low": 2689.63, "close": 2739.81, "volume": 30.6183, "close_time": 1722797999999}, {"open_time": 1722798000000, "open": 2737.54, "high": 2770.0, "low": 2716.88, "close": 2762.98, "volume": 30.8789, "close_time": 1722801599999}, {"open_time": 1722801600000, "open": 2761.38, "high": 2773.76, "low": 2742.26, "close": 2760.62, "volume": 12.0849, "close_time": 1722805199999}, {"open_time": 1722805200000, "open": 2759.32, "high": 2759.32, "low": 2735.35, "close": 2736.95, "volume": 12.6785, "close_time": 1722808799999}, {"open_time": 1722808800000, "open": 2732.45, "high": 2756.44, "low": 2728.44, "close": 2731.28, "volume": 12.0855, "close_time": 1722812399999}, {"open_time": 1722812400000, "open": 2730.27, "high": 2733.15, "low": 2686.68, "close": 2697.33, "volume": 15.7774, "close_time": 1722815999999}, {"open_time": 1722816000000, "open": 2697.2, "high": 2697.36, "low": 2516.17, "close": 2541.69, "volume": 57.3524, "close_time": 1722819599999}, {"open_time": 1722819600000, "open": 2544.04, "high": 2580.59, "low": 2300.0, "close": 2349.25, "volume": 150.602, "close_time": 1722823199999}, {"open_time": 1722823200000, "open": 2348.74, "high": 2388.55, "low": 2219.0, "close": 2340.47, "volume": 141.3565, "close_time": 1722826799999}, {"open_time": 1722826800000, "open": 2342.23, "high": 2342.23, "low": 2286.96, "close": 2321.25, "volume": 30.178, "close_time": 1722830399999}, {"open_time": 1722830400000, "open": 2319.89, "high": 2390.89, "low": 2315.22, "close": 2343.57, "volume": 15.5036, "close_time": 1722833999999}, {"open_time": 1722834000000, "open": 2343.19, "high": 2361.72, "low": 2299.12, "close": 2316.5, "volume": 27.0017, "close_time": 1722837599999}, {"open_time": 1722837600000, "open": 2320.52, "high": 2323.75, "low": 2213.87, "close": 2264.53, "volume": 59.2998, "close_time": 1722841199999}, {"open_time": 1722841200000, "open": 2266.52, "high": 2369.21, "low": 2260.54, "close": 2355.77, "volume": 34.7667, "close_time": 1722844799999}, {"open_time": 1722844800000, "open": 2350.55, "high": 2361.72, "low": 2300.72, "close": 2333.62, "volume": 16.7469, "close_time": 1722848399999}, {"open_time": 1722848400000, "open": 2328.18, "high": 2345.09, "low": 2281.38, "close": 2317.09, "volume": 4.8247, "close_time": 1722851999999}, {"open_time": 1722852000000, "open": 2321.07, "high": 2321.08, "low": 2234.56, "close": 2269.96, "volume": 11.7756, "close_time": 1722855599999}, {"open_time": 1722855600000, "open": 2287.77, "high": 2301.85, "low": 2228.94, "close": 2300.56, "volume": 7.3494, "close_time": 1722859199999}, {"open_time": 1722859200000, "open": 2298.25, "high": 2304.85, "low": 2205.0, "close": 2232.93, "volume": 17.208, "close_time": 1722862799999}, {"open_time": 1722862800000, "open": 2217.67, "high": 2346.74, "low": 2184.69, "close": 2333.03, "volume": 112.1267, "close_time": 1722866399999}, {"open_time": 1722866400000, "open": 2346.74, "high": 2438.91, "low": 2334.59, "close": 2404.16, "volume": 73.9692, "close_time": 1722869999999}, {"open_time": 1722870000000, "open": 2404.46, "high": 2480.85, "low": 2383.66, "close": 2447.12, "volume": 47.2792, "close_time": 1722873599999}, {"open_time": 1722873600000, "open": 2444.65, "high": 2516.85, "low": 2444.65, "close": 2461.49, "volume": 37.6645, "close_time": 1722877199999}, {"open_time": 1722877200000, "open": 2459.62, "high": 2492.32, "low": 2430.22, "close": 2479.18, "volume": 8.6956, "close_time": 1722880799999}, {"open_time": 1722880800000, "open": 2467.06, "high": 2476.02, "low": 2372.31, "close": 2372.31, "volume": 17.7628, "close_time": 1722884399999}, {"open_time": 1722884400000, "open": 2385.33, "high": 2414.2, "low": 2365.86, "close": 2403.79, "volume": 12.3319, "close_time": 1722887999999}, {"open_time": 1722888000000, "open": 2402.15, "high": 2444.02, "low": 2401.71, "close": 2435.84, "volume": 19.1932, "close_time": 1722891599999}, {"open_time": 1722891600000, "open": 2436.96, "high": 2467.66, "low": 2422.51, "close": 2431.14, "volume": 15.0347, "close_time": 1722895199999}, {"open_time": 1722895200000, "open": 2432.31, "high": 2459.99, "low": 2431.66, "close": 2443.25, "volume": 8.3384, "close_time": 1722898799999}, {"open_time": 1722898800000, "open": 2447.85, "high": 2473.22, "low": 2410.26, "close": 2410.26, "volume": 10.3484, "close_time": 1722902399999}, {"open_time": 1722902400000, "open": 2416.76, "high": 2540.29, "low": 2416.76, "close": 2534.89, "volume": 21.8857, "close_time": 1722905999999}, {"open_time": 1722906000000, "open": 2534.42, "high": 2549.72, "low": 2501.47, "close": 2526.91, "volume": 28.2627, "close_time": 1722909599999}, {"open_time": 1722909600000, "open": 2517.91, "high": 2525.19, "low": 2504.09, "close": 2509.97, "volume": 21.0439, "close_time": 1722913199999}, {"open_time": 1722913200000, "open": 2509.97, "high": 2509.97, "low": 2486.47, "close": 2499.74, "volume": 16.4372, "close_time": 1722916799999}, {"open_time": 1722916800000, "open": 2494.57, "high": 2508.74, "low": 2484.93, "close": 2508.74, "volume": 6.7462, "close_time": 1722920399999}, {"open_time": 1722920400000, "open": 2505.59, "high": 2525.37, "low": 2488.64, "close": 2525.27, "volume": 5.7272, "close_time": 1722923999999}, {"open_time": 1722924000000, "open": 2520.61, "high": 2533.78, "low": 2504.98, "close": 2516.3, "volume": 2.8473, "close_time": 1722927599999}, {"open_time": 1722927600000, "open": 2515.21, "high": 2530.5, "low": 2500.0, "close": 2528.0, "volume": 10.5649, "close_time": 1722931199999}, {"open_time": 1722931200000, "open": 2525.55, "high": 2528.83, "low": 2453.65, "close": 2473.95, "volume": 23.0795, "close_time": 1722934799999}, {"open_time": 1722934800000, "open": 2463.15, "high": 2471.01, "low": 2451.09, "close": 2466.23, "volume": 1.0696, "close_time": 1722938399999}, {"open_time": 1722938400000, "open": 2465.21, "high": 2475.76, "low": 2451.01, "close": 2461.66, "volume": 1.3023, "close_time": 1722941999999}, {"open_time": 1722942000000, "open": 2465.08, "high": 2472.41, "low": 2448.69, "close": 2460.01, "volume": 2.9248, "close_time": 1722945599999}, {"open_time": 1722945600000, "open": 2462.8, "high": 2471.49, "low": 2436.99, "close": 2445.42, "volume": 13.6437, "close_time": 1722949199999}, {"open_time": 1722949200000, "open": 2442.46, "high": 2467.66, "low": 2422.58, "close": 2457.69, "volume": 4.8735, "close_time": 1722952799999}, {"open_time": 1722952800000, "open": 2458.59, "high": 2551.16, "low": 2458.59, "close": 2528.39, "volume": 19.3103, "close_time": 1722956399999}, {"open_time": 1722956400000, "open": 2528.08, "high": 2534.77, "low": 2502.78, "close": 2528.32, "volume": 8.0915, "close_time": 1722959999999}, {"open_time": 1722960000000, "open": 2533.78, "high": 2546.38, "low": 2520.9, "close": 2541.55, "volume": 3.245, "close_time": 1722963599999}, {"open_time": 1722963600000, "open": 2534.63, "high": 2549.92, "low": 2490.0, "close": 2490.0, "volume": 7.8855, "close_time": 1722967199999}, {"open_time": 1722967200000, "open": 2490.28, "high": 2525.19, "low": 2490.01, "close": 2505.88, "volume": 11.7221, "close_time": 1722970799999}, {"open_time": 1722970800000, "open": 2505.5, "high": 2517.66, "low": 2490.69, "close": 2500.14, "volume": 14.1115, "close_time": 1722974399999}, {"open_time": 1722974400000, "open": 2497.44, "high": 2507.78, "low": 2480.02, "close": 2493.95, "volume": 12.4279, "close_time": 1722977999999}, {"open_time": 1722978000000, "open": 2491.6, "high": 2499.01, "low": 2481.12, "close": 2492.95, "volume": 3.8828, "close_time": 1722981599999}, {"open_time": 1722981600000, "open": 2493.57, "high": 2515.75, "low": 2462.12, "close": 2475.02, "volume": 11.6375, "close_time": 1722985199999}, {"open_time": 1722985200000, "open": 2476.89, "high": 2484.91, "low": 2453.29, "close": 2460.09, "volume": 11.988, "close_time": 1722988799999}, {"open_time": 1722988800000, "open": 2461.68, "high": 2474.72, "low": 2442.67, "close": 2466.29, "volume": 9.0466, "close_time": 1722992399999}, {"open_time": 1722992400000, "open": 2467.06, "high": 2504.22, "low": 2435.61, "close": 2498.5, "volume": 8.8587, "close_time": 1722995999999}, {"open_time": 1722996000000, "open": 2496.07, "high": 2528.3, "low": 2483.81, "close": 2499.23, "volume": 7.0262, "close_time": 1722999599999}, {"open_time": 1722999600000, "open": 2496.62, "high": 2514.65, "low": 2495.25, "close": 2511.43, "volume": 4.6539, "close_time": 1723003199999}, {"open_time": 1723003200000, "open": 2511.27, "high": 2532.99, "low": 2509.81, "close": 2522.7, "volume": 4.6339, "close_time": 1723006799999}, {"open_time": 1723006800000, "open": 2518.69, "high": 2521.91, "low": 2503.29, "close": 2504.3, "volume": 138.0061, "close_time": 1723010399999}, {"open_time": 1723010400000, "open": 2505.13, "high": 2511.05, "low": 2491.47, "close": 2498.81, "volume": 53.6534, "close_time": 1723013999999}, {"open_time": 1723014000000, "open": 2498.46, "high": 2517.66, "low": 2485.43, "close": 2509.56, "volume": 8.012, "close_time": 1723017599999}, {"open_time": 1723017600000, "open": 2510.77, "high": 2522.74, "low": 2505.12, "close": 2520.91, "volume": 4.5078, "close_time": 1723021199999}, {"open_time": 1723021200000, "open": 2519.49, "high": 2536.93, "low": 2513.92, "close": 2519.42, "volume": 6.6596, "close_time": 1723024799999}, {"open_time": 1723024800000, "open": 2517.66, "high": 2548.25, "low": 2508.83, "close": 2510.27, "volume": 31.3629, "close_time": 1723028399999}, {"open_time": 1723028400000, "open": 2509.82, "high": 2513.44, "low": 2472.61, "close": 2473.73, "volume": 11.3722, "close_time": 1723031999999}, {"open_time": 1723032000000, "open": 2476.87, "high": 2481.64, "low": 2450.03, "close": 2472.08, "volume": 12.6291, "close_time": 1723035599999}, {"open_time": 1723035600000, "open": 2469.56, "high": 2483.81, "low": 2436.99, "close": 2444.13, "volume": 34.0435, "close_time": 1723039199999}, {"open_time": 1723039200000, "open": 2446.05, "high": 2452.75, "low": 2366.09, "close": 2390.65, "volume": 32.7485, "close_time": 1723042799999}, {"open_time": 1723042800000, "open": 2390.01, "high": 2421.77, "low": 2384.31, "close": 2412.2, "volume": 17.681, "close_time": 1723046399999}, {"open_time": 1723046400000, "open": 2412.2, "high": 2412.2, "low": 2379.11, "close": 2391.22, "volume": 26.1359, "close_time": 1723049999999}, {"open_time": 1723050000000, "open": 2391.12, "high": 2401.94, "low": 2355.96, "close": 2365.29, "volume": 39.9233, "close_time": 1723053599999}, {"open_time": 1723053600000, "open": 2368.46, "high": 2375.29, "low": 2327.4, "close": 2342.67, "volume": 16.5796, "close_time": 1723057199999}, {"open_time": 1723057200000, "open": 2344.37, "high": 2359.84, "low": 2344.37, "close": 2352.7, "volume": 10.8069, "close_time": 1723060799999}, {"open_time": 1723060800000, "open": 2347.57, "high": 2366.57, "low": 2312.35, "close": 2347.04, "volume": 47.3655, "close_time": 1723064399999}, {"open_time": 1723064400000, "open": 2347.22, "high": 2368.17, "low": 2336.54, "close": 2364.02, "volume": 8.8743, "close_time": 1723067999999}, {"open_time": 1723068000000, "open": 2362.47, "high": 2362.47, "low": 2316.33, "close": 2353.41, "volume": 10.1532, "close_time": 1723071599999}, {"open_time": 1723071600000, "open": 2357.93, "high": 2362.59, "low": 2335.83, "close": 2339.72, "volume": 4.9286, "close_time": 1723075199999}, {"open_time": 1723075200000, "open": 2343.79, "high": 2355.31, "low": 2322.36, "close": 2351.38, "volume": 1.3216, "close_time": 1723078799999}, {"open_time": 1723078800000, "open": 2353.36, "high": 2443.26, "low": 2353.36, "close": 2443.26, "volume": 18.5959, "close_time": 1723082399999}, {"open_time": 1723082400000, "open": 2441.42, "high": 2463.64, "low": 2441.42, "close": 2453.59, "volume": 23.8797, "close_time": 1723085999999}, {"open_time": 1723086000000, "open": 2457.17, "high": 2459.53, "low": 2429.07, "close": 2434.47, "volume": 7.9232, "close_time": 1723089599999}, {"open_time": 1723089600000, "open": 2433.72, "high": 2443.86, "low": 2420.76, "close": 2422.9, "volume": 1.7654, "close_time": 1723093199999}, {"open_time": 1723093200000, "open": 2424.81, "high": 2433.81, "low": 2420.15, "close": 2426.24, "volume": 2.2357, "close_time": 1723096799999}, {"open_time": 1723096800000, "open": 2422.18, "high": 2439.25, "low": 2413.12, "close": 2439.25, "volume": 2.3742, "close_time": 1723100399999}, {"open_time": 1723100400000, "open": 2434.56, "high": 2434.56, "low": 2414.82, "close": 2414.82, "volume": 1.8871, "close_time": 1723103999999}, {"open_time": 1723104000000, "open": 2413.04, "high": 2431.07, "low": 2410.77, "close": 2427.51, "volume": 1.7016, "close_time": 1723107599999}, {"open_time": 1723107600000, "open": 2430.69, "high": 2451.01, "low": 2417.07, "close": 2439.2, "volume": 1.2458, "close_time": 1723111199999}, {"open_time": 1723111200000, "open": 2438.94, "high": 2448.07, "low": 2427.77, "close": 2446.32, "volume": 7.2409, "close_time": 1723114799999}, {"open_time": 1723114800000, "open": 2447.4, "high": 2458.28, "low": 2442.55, "close": 2450.82, "volume": 3.5709, "close_time": 1723118399999}, {"open_time": 1723118400000, "open": 2446.78, "high": 2522.62, "low": 2440.47, "close": 2485.76, "volume": 60.9244, "close_time": 1723121999999}, {"open_time": 1723122000000, "open": 2484.41, "high": 2484.41, "low": 2413.12, "close": 2429.33, "volume": 20.6473, "close_time": 1723125599999}, {"open_time": 1723125600000, "open": 2435.84, "high": 2505.38, "low": 2433.98, "close": 2499.95, "volume": 21.8153, "close_time": 1723129199999}, {"open_time": 1723129200000, "open": 2497.18, "high": 2511.22, "low": 2481.64, "close": 2505.39, "volume": 14.4655, "close_time": 1723132799999}, {"open_time": 1723132800000, "open": 2505.31, "high": 2591.62, "low": 2505.23, "close": 2586.78, "volume": 71.3758, "close_time": 1723136399999}, {"open_time": 1723136400000, "open": 2592.48, "high": 2603.63, "low": 2573.74, "close": 2578.21, "volume": 8.9372, "close_time": 1723139999999}, {"open_time": 1723140000000, "open": 2581.69, "high": 2596.54, "low": 2577.03, "close": 2580.59, "volume": 3.2282, "close_time": 1723143599999}, {"open_time": 1723143600000, "open": 2575.84, "high": 2588.03, "low": 2566.58, "close": 2574.6, "volume": 4.0147, "close_time": 1723147199999}, {"open_time": 1723147200000, "open": 2572.75, "high": 2579.51, "low": 2567.29, "close": 2571.75, "volume": 5.5335, "close_time": 1723150799999}, {"open_time": 1723150800000, "open": 2570.24, "high": 2651.38, "low": 2568.74, "close": 2636.52, "volume": 34.5922, "close_time": 1723154399999}, {"open_time": 1723154400000, "open": 2641.66, "high": 2720.1, "low": 2617.99, "close": 2712.33, "volume": 54.4438, "close_time": 1723157999999}, {"open_time": 1723158000000, "open": 2704.61, "high": 2718.57, "low": 2677.03, "close": 2685.97, "volume": 23.7021, "close_time": 1723161599999}, {"open_time": 1723161600000, "open": 2682.55, "high": 2693.88, "low": 2651.4, "close": 2666.36, "volume": 13.4225, "close_time": 1723165199999}, {"open_time": 1723165200000, "open": 2663.44, "high": 2671.04, "low": 2645.01, "close": 2668.2, "volume": 11.7436, "close_time": 1723168799999}, {"open_time": 1723168800000, "open": 2666.92, "high": 2680.72, "low": 2658.52, "close": 2668.91, "volume": 14.1909, "close_time": 1723172399999}, {"open_time": 1723172400000, "open": 2670.17, "high": 2699.75, "low": 2670.17, "close": 2693.98, "volume": 19.7953, "close_time": 1723175999999}, {"open_time": 1723176000000, "open": 2692.56, "high": 2705.83, "low": 2661.49, "close": 2663.92, "volume": 5.2446, "close_time": 1723179599999}, {"open_time": 1723179600000, "open": 2662.84, "high": 2676.72, "low": 2648.51, "close": 2676.72, "volume": 19.1974, "close_time": 1723183199999}, {"open_time": 1723183200000, "open": 2674.75, "high": 2702.49, "low": 2674.75, "close": 2688.68, "volume": 3.4954, "close_time": 1723186799999}, {"open_time": 1723186800000, "open": 2685.28, "high": 2696.49, "low": 2664.05, "close": 2668.82, "volume": 1.8055, "close_time": 1723190399999}, {"open_time": 1723190400000, "open": 2668.34, "high": 2673.58, "low": 2656.98, "close": 2672.96, "volume": 7.9765, "close_time": 1723193999999}, {"open_time": 1723194000000, "open": 2673.05, "high": 2678.57, "low": 2653.83, "close": 2657.48, "volume": 1.1802, "close_time": 1723197599999}, {"open_time": 1723197600000, "open": 2659.5, "high": 2659.5, "low": 2620.65, "close": 2632.98, "volume": 9.1865, "close_time": 1723201199999}, {"open_time": 1723201200000, "open": 2635.86, "high": 2643.29, "low": 2619.2, "close": 2637.06, "volume": 8.3351, "close_time": 1723204799999}, {"open_time": 1723204800000, "open": 2634.4, "high": 2645.42, "low": 2614.5, "close": 2626.49, "volume": 11.4226, "close_time": 1723208399999}, {"open_time": 1723208400000, "open": 2626.79, "high": 2636.31, "low": 2579.25, "close": 2615.66, "volume": 11.3507, "close_time": 1723211999999}, {"open_time": 1723212000000, "open": 2613.9, "high": 2659.36, "low": 2559.9, "close": 2592.52, "volume": 23.9204, "close_time": 1723215599999}, {"open_time": 1723215600000, "open": 2593.52, "high": 2604.28, "low": 2558.23, "close": 2560.02, "volume": 6.6002, "close_time": 1723219199999}, {"open_time": 1723219200000, "open": 2561.74, "high": 2595.99, "low": 2554.8, "close": 2592.4, "volume": 10.1649, "close_time": 1723222799999}, {"open_time": 1723222800000, "open": 2593.96, "high": 2608.02, "low": 2586.72, "close": 2592.7, "volume": 1.8122, "close_time": 1723226399999}, {"open_time": 1723226400000, "open": 2596.08, "high": 2596.08, "low": 2576.31, "close": 2589.0, "volume": 3.6834, "close_time": 1723229999999}, {"open_time": 1723230000000, "open": 2584.15, "high": 2598.57, "low": 2584.15, "close": 2593.77, "volume": 2.388, "close_time": 1723233599999}, {"open_time": 1723233600000, "open": 2591.15, "high": 2606.75, "low": 2588.12, "close": 2592.78, "volume": 8.2335, "close_time": 1723237199999}, {"open_time": 1723237200000, "open": 2594.3, "high": 2606.39, "low": 2564.66, "close": 2606.39, "volume": 25.038, "close_time": 1723240799999}, {"open_time": 1723240800000, "open": 2600.84, "high": 2612.28, "low": 2588.08, "close": 2599.77, "volume": 0.6163, "close_time": 1723244399999}, {"open_time": 1723244400000, "open": 2597.91, "high": 2601.62, "low": 2577.28, "close": 2599.14, "volume": 4.7678, "close_time": 1723247999999}, {"open_time": 1723248000000, "open": 2599.75, "high": 2642.81, "low": 2576.77, "close": 2584.04, "volume": 13.2251, "close_time": 1723251599999}, {"open_time": 1723251600000, "open": 2584.59, "high": 2610.3, "low": 2584.59, "close": 2601.94, "volume": 0.8133, "close_time": 1723255199999}, {"open_time": 1723255200000, "open": 2599.12, "high": 2612.77, "low": 2594.49, "close": 2606.99, "volume": 2.8149, "close_time": 1723258799999}, {"open_time": 1723258800000, "open": 2603.65, "high": 2605.64, "low": 2593.23, "close": 2605.64, "volume": 2.7724, "close_time": 1723262399999}, {"open_time": 1723262400000, "open": 2601.65, "high": 2602.69, "low": 2589.18, "close": 2598.95, "volume": 0.971, "close_time": 1723265999999}, {"open_time": 1723266000000, "open": 2599.63, "high": 2608.26, "low": 2594.6, "close": 2607.56, "volume": 1.1499, "close_time": 1723269599999}, {"open_time": 1723269600000, "open": 2609.98, "high": 2624.26, "low": 2603.32, "close": 2620.56, "volume": 19.2327, "close_time": 1723273199999}, {"open_time": 1723273200000, "open": 2620.78, "high": 2634.46, "low": 2619.8, "close": 2632.98, "volume": 1.4009, "close_time": 1723276799999}, {"open_time": 1723276800000, "open": 2635.0, "high": 2637.42, "low": 2623.67, "close": 2629.14, "volume": 6.1238, "close_time": 1723280399999}, {"open_time": 1723280400000, "open": 2635.5, "high": 2638.51, "low": 2627.1, "close": 2634.9, "volume": 0.4109, "close_time": 1723283999999}, {"open_time": 1723284000000, "open": 2633.71, "high": 2636.38, "low": 2625.58, "close": 2630.25, "volume": 0.0521, "close_time": 1723287599999}, {"open_time": 1723287600000, "open": 2627.46, "high": 2640.15, "low": 2627.46, "close": 2635.11, "volume": 3.9096, "close_time": 1723291199999}, {"open_time": 1723291200000, "open": 2635.94, "high": 2636.01, "low": 2630.76, "close": 2631.0, "volume": 3.0227, "close_time": 1723294799999}, {"open_time": 1723294800000, "open": 2631.22, "high": 2631.22, "low": 2606.29, "close": 2606.29, "volume": 6.0145, "close_time": 1723298399999}, {"open_time": 1723298400000, "open": 2609.54, "high": 2616.65, "low": 2604.28, "close": 2611.02, "volume": 1.6606, "close_time": 1723301999999}, {"open_time": 1723302000000, "open": 2611.06, "high": 2621.96, "low": 2598.21, "close": 2598.21, "volume": 1.6331, "close_time": 1723305599999}, {"open_time": 1723305600000, "open": 2598.54, "high": 2606.26, "low": 2590.76, "close": 2605.28, "volume": 9.6157, "close_time": 1723309199999}, {"open_time": 1723309200000, "open": 2605.63, "high": 2613.79, "low": 2600.0, "close": 2609.11, "volume": 5.6117, "close_time": 1723312799999}, {"open_time": 1723312800000, "open": 2609.63, "high": 2621.43, "low": 2600.0, "close": 2600.0, "volume": 4.4861, "close_time": 1723316399999}, {"open_time": 1723316400000, "open": 2601.06, "high": 2611.32, "low": 2595.54, "close": 2601.27, "volume": 7.2264, "close_time": 1723319999999}, {"open_time": 1723320000000, "open": 2603.84, "high": 2606.49, "low": 2597.29, "close": 2599.71, "volume": 0.3829, "close_time": 1723323599999}, {"open_time": 1723323600000, "open": 2603.34, "high": 2616.51, "low": 2603.34, "close": 2611.67, "volume": 19.6174, "close_time": 1723327199999}, {"open_time": 1723327200000, "open": 2610.85, "high": 2611.63, "low": 2604.87, "close": 2606.89, "volume": 1.2909, "close_time": 1723330799999}, {"open_time": 1723330800000, "open": 2605.66, "high": 2608.41, "low": 2600.66, "close": 2608.0, "volume": 1.4701, "close_time": 1723334399999}, {"open_time": 1723334400000, "open": 2608.0, "high": 2627.72, "low": 2608.0, "close": 2624.2, "volume": 4.2358, "close_time": 1723337999999}, {"open_time": 1723338000000, "open": 2624.0, "high": 2629.89, "low": 2619.41, "close": 2628.71, "volume": 12.6811, "close_time": 1723341599999}, {"open_time": 1723341600000, "open": 2630.75, "high": 2630.75, "low": 2624.26, "close": 2626.64, "volume": 0.2492, "close_time": 1723345199999}, {"open_time": 1723345200000, "open": 2624.11, "high": 2667.28, "low": 2624.11, "close": 2647.36, "volume": 16.7327, "close_time": 1723348799999}, {"open_time": 1723348800000, "open": 2648.28, "high": 2652.26, "low": 2634.5, "close": 2642.7, "volume": 2.1857, "close_time": 1723352399999}, {"open_time": 1723352400000, "open": 2644.74, "high": 2664.83, "low": 2644.36, "close": 2661.45, "volume": 0.61, "close_time": 1723355999999}, {"open_time": 1723356000000, "open": 2657.73, "high": 2662.77, "low": 2652.19, "close": 2656.82, "volume": 0.4699, "close_time": 1723359599999}, {"open_time": 1723359600000, "open": 2661.1, "high": 2680.48, "low": 2660.46, "close": 2676.11, "volume": 15.1501, "close_time": 1723363199999}, {"open_time": 1723363200000, "open": 2680.12, "high": 2695.18, "low": 2674.46, "close": 2687.04, "volume": 3.8342, "close_time": 1723366799999}, {"open_time": 1723366800000, "open": 2688.33, "high": 2717.52, "low": 2683.14, "close": 2684.09, "volume": 13.7538, "close_time": 1723370399999}, {"open_time": 1723370400000, "open": 2682.51, "high": 2693.88, "low": 2675.38, "close": 2675.58, "volume": 0.6893, "close_time": 1723373999999}, {"open_time": 1723374000000, "open": 2676.07, "high": 2676.07, "low": 2645.51, "close": 2655.18, "volume": 9.7234, "close_time": 1723377599999}, {"open_time": 1723377600000, "open": 2652.42, "high": 2652.42, "low": 2626.61, "close": 2635.93, "volume": 9.6221, "close_time": 1723381199999}, {"open_time": 1723381200000, "open": 2636.34, "high": 2642.17, "low": 2617.99, "close": 2637.92, "volume": 9.6303, "close_time": 1723384799999}, {"open_time": 1723384800000, "open": 2637.85, "high": 2650.84, "low": 2600.43, "close": 2613.98, "volume": 6.9976, "close_time": 1723388399999}, {"open_time": 1723388400000, "open": 2612.27, "high": 2620.72, "low": 2590.27, "close": 2611.44, "volume": 38.7576, "close_time": 1723391999999}, {"open_time": 1723392000000, "open": 2611.38, "high": 2629.64, "low": 2605.65, "close": 2624.37, "volume": 6.5171, "close_time": 1723395599999}, {"open_time": 1723395600000, "open": 2624.39, "high": 2640.6, "low": 2618.91, "close": 2635.54, "volume": 7.1006, "close_time": 1723399199999}, {"open_time": 1723399200000, "open": 2635.54, "high": 2645.36, "low": 2628.78, "close": 2638.2, "volume": 4.8135, "close_time": 1723402799999}, {"open_time": 1723402800000, "open": 2637.14, "high": 2639.19, "low": 2596.58, "close": 2601.86, "volume": 40.4554, "close_time": 1723406399999}, {"open_time": 1723406400000, "open": 2599.94, "high": 2601.27, "low": 2541.25, "close": 2557.66, "volume": 53.3804, "close_time": 1723409999999}, {"open_time": 1723410000000, "open": 2551.96, "high": 2583.39, "low": 2546.03, "close": 2580.99, "volume": 7.6299, "close_time": 1723413599999}, {"open_time": 1723413600000, "open": 2578.12, "high": 2594.39, "low": 2544.05, "close": 2569.61, "volume": 18.6249, "close_time": 1723417199999}, {"open_time": 1723417200000, "open": 2568.15, "high": 2568.15, "low": 2552.9, "close": 2554.55, "volume": 1.9932, "close_time": 1723420799999}, {"open_time": 1723420800000, "open": 2554.58, "high": 2576.31, "low": 2512.0, "close": 2538.14, "volume": 11.1598, "close_time": 1723424399999}, {"open_time": 1723424400000, "open": 2536.35, "high": 2559.03, "low": 2531.58, "close": 2551.58, "volume": 22.1889, "close_time": 1723427999999}, {"open_time": 1723428000000, "open": 2550.33, "high": 2552.26, "low": 2535.06, "close": 2550.69, "volume": 5.5997, "close_time": 1723431599999}, {"open_time": 1723431600000, "open": 2550.05, "high": 2555.43, "low": 2531.65, "close": 2540.0, "volume": 2.6086, "close_time": 1723435199999}, {"open_time": 1723435200000, "open": 2543.91, "high": 2552.08, "low": 2536.44, "close": 2539.93, "volume": 1.3767, "close_time": 1723438799999}, {"open_time": 1723438800000, "open": 2539.6, "high": 2553.98, "low": 2536.85, "close": 2553.98, "volume": 2.3802, "close_time": 1723442399999}, {"open_time": 1723442400000, "open": 2551.31, "high": 2560.52, "low": 2542.85, "close": 2552.49, "volume": 0.6567, "close_time": 1723445999999}, {"open_time": 1723446000000, "open": 2550.98, "high": 2581.42, "low": 2517.39, "close": 2567.28, "volume": 3.3184, "close_time": 1723449599999}, {"open_time": 1723449600000, "open": 2572.12, "high": 2596.21, "low": 2559.52, "close": 2563.7, "volume": 2.9683, "close_time": 1723453199999}, {"open_time": 1723453200000, "open": 2563.68, "high": 2598.0, "low": 2563.68, "close": 2596.65, "volume": 11.641, "close_time": 1723456799999}, {"open_time": 1723456800000, "open": 2594.68, "high": 2642.56, "low": 2588.63, "close": 2642.56, "volume": 7.3726, "close_time": 1723460399999}, {"open_time": 1723460400000, "open": 2642.81, "high": 2681.66, "low": 2637.57, "close": 2669.91, "volume": 8.5086, "close_time": 1723463999999}, {"open_time": 1723464000000, "open": 2672.26, "high": 2698.73, "low": 2667.05, "close": 2684.52, "volume": 31.7578, "close_time": 1723467599999}, {"open_time": 1723467600000, "open": 2685.22, "high": 2703.65, "low": 2604.28, "close": 2607.46, "volume": 22.5304, "close_time": 1723471199999}, {"open_time": 1723471200000, "open": 2610.27, "high": 2720.71, "low": 2593.46, "close": 2700.31, "volume": 29.2938, "close_time": 1723474799999}, {"open_time": 1723474800000, "open": 2700.39, "high": 2706.98, "low": 2647.56, "close": 2686.44, "volume": 17.4709, "close_time": 1723478399999}, {"open_time": 1723478400000, "open": 2687.09, "high": 2693.88, "low": 2663.72, "close": 2667.68, "volume": 9.7859, "close_time": 1723481999999}, {"open_time": 1723482000000, "open": 2670.92, "high": 2675.28, "low": 2656.98, "close": 2657.21, "volume": 5.1794, "close_time": 1723485599999}, {"open_time": 1723485600000, "open": 2658.49, "high": 2673.92, "low": 2629.8, "close": 2631.34, "volume": 2.9787, "close_time": 1723489199999}, {"open_time": 1723489200000, "open": 2635.3, "high": 2663.07, "low": 2635.3, "close": 2660.53, "volume": 5.5211, "close_time": 1723492799999}, {"open_time": 1723492800000, "open": 2659.79, "high": 2705.03, "low": 2658.55, "close": 2680.33, "volume": 19.7124, "close_time": 1723496399999}, {"open_time": 1723496400000, "open": 2682.28, "high": 2692.55, "low": 2659.76, "close": 2687.34, "volume": 2.881, "close_time": 1723499999999}, {"open_time": 1723500000000, "open": 2683.62, "high": 2702.49, "low": 2683.01, "close": 2697.33, "volume": 14.3729, "close_time": 1723503599999}, {"open_time": 1723503600000, "open": 2697.13, "high": 2747.82, "low": 2697.13, "close": 2724.27, "volume": 17.9009, "close_time": 1723507199999}, {"open_time": 1723507200000, "open": 2721.48, "high": 2728.03, "low": 2704.56, "close": 2721.66, "volume": 7.0854, "close_time": 1723510799999}, {"open_time": 1723510800000, "open": 2720.24, "high": 2731.75, "low": 2706.98, "close": 2731.34, "volume": 7.7054, "close_time": 1723514399999}, {"open_time": 1723514400000, "open": 2728.73, "high": 2733.71, "low": 2692.83, "close": 2712.89, "volume": 20.7479, "close_time": 1723517999999}, {"open_time": 1723518000000, "open": 2710.55, "high": 2712.05, "low": 2651.4, "close": 2660.83, "volume": 18.3862, "close_time": 1723521599999}, {"open_time": 1723521600000, "open": 2659.67, "high": 2661.8, "low": 2642.99, "close": 2659.73, "volume": 5.4244, "close_time": 1723525199999}, {"open_time": 1723525200000, "open": 2658.68, "high": 2665.0, "low": 2653.65, "close": 2654.85, "volume": 9.1238, "close_time": 1723528799999}, {"open_time": 1723528800000, "open": 2654.1, "high": 2657.32, "low": 2637.13, "close": 2656.07, "volume": 8.6253, "close_time": 1723532399999}, {"open_time": 1723532400000, "open": 2657.68, "high": 2660.58, "low": 2645.41, "close": 2650.43, "volume": 0.279, "close_time": 1723535999999}, {"open_time": 1723536000000, "open": 2650.24, "high": 2656.17, "low": 2636.42, "close": 2639.52, "volume": 8.5068, "close_time": 1723539599999}, {"open_time": 1723539600000, "open": 2635.81, "high": 2646.33, "low": 2630.5, "close": 2641.49, "volume": 0.6446, "close_time": 1723543199999}, {"open_time": 1723543200000, "open": 2641.19, "high": 2643.6, "low": 2612.5, "close": 2631.87, "volume": 4.8868, "close_time": 1723546799999}, {"open_time": 1723546800000, "open": 2632.78, "high": 2646.81, "low": 2630.97, "close": 2641.47, "volume": 2.0112, "close_time": 1723550399999}, {"open_time": 1723550400000, "open": 2644.19, "high": 2662.53, "low": 2637.54, "close": 2652.62, "volume": 12.9392, "close_time": 1723553999999}, {"open_time": 1723554000000, "open": 2652.22, "high": 2675.68, "low": 2638.65, "close": 2670.11, "volume": 33.533, "close_time": 1723557599999}, {"open_time": 1723557600000, "open": 2669.93, "high": 2673.31, "low": 2635.18, "close": 2663.68, "volume": 15.2952, "close_time": 1723561199999}, {"open_time": 1723561200000, "open": 2656.09, "high": 2662.16, "low": 2644.08, "close": 2651.09, "volume": 40.7268, "close_time": 1723564799999}, {"open_time": 1723564800000, "open": 2651.09, "high": 2708.45, "low": 2648.28, "close": 2708.45, "volume": 34.9689, "close_time": 1723568399999}, {"open_time": 1723568400000, "open": 2708.45, "high": 2725.69, "low": 2690.96, "close": 2713.73, "volume": 84.2129, "close_time": 1723571999999}, {"open_time": 1723572000000, "open": 2715.73, "high": 2715.73, "low": 2688.59, "close": 2698.66, "volume": 28.9444, "close_time": 1723575599999}, {"open_time": 1723575600000, "open": 2696.5, "high": 2718.0, "low": 2675.51, "close": 2712.36, "volume": 23.4727, "close_time": 1723579199999}, {"open_time": 1723579200000, "open": 2712.98, "high": 2714.87, "low": 2691.23, "close": 2697.79, "volume": 12.2026, "close_time": 1723582799999}, {"open_time": 1723582800000, "open": 2696.45, "high": 2725.69, "low": 2690.87, "close": 2721.6, "volume": 17.4263, "close_time": 1723586399999}, {"open_time": 1723586400000, "open": 2727.84, "high": 2727.84, "low": 2708.28, "close": 2712.94, "volume": 12.4527, "close_time": 1723589999999}, {"open_time": 1723590000000, "open": 2713.97, "high": 2713.97, "low": 2693.88, "close": 2701.66, "volume": 2.1533, "close_time": 1723593599999}, {"open_time": 1723593600000, "open": 2703.52, "high": 2716.49, "low": 2694.28, "close": 2711.79, "volume": 1.9802, "close_time": 1723597199999}, {"open_time": 1723597200000, "open": 2713.34, "high": 2717.44, "low": 2690.23, "close": 2691.28, "volume": 8.2478, "close_time": 1723600799999}, {"open_time": 1723600800000, "open": 2692.08, "high": 2711.95, "low": 2686.93, "close": 2706.4, "volume": 1.3385, "close_time": 1723604399999}, {"open_time": 1723604400000, "open": 2707.76, "high": 2717.06, "low": 2701.08, "close": 2706.9, "volume": 13.5645, "close_time": 1723607999999}, {"open_time": 1723608000000, "open": 2706.61, "high": 2721.81, "low": 2705.26, "close": 2721.37, "volume": 3.2428, "close_time": 1723611599999}, {"open_time": 1723611600000, "open": 2719.66, "high": 2743.28, "low": 2716.0, "close": 2724.91, "volume": 38.8445, "close_time": 1723615199999}, {"open_time": 1723615200000, "open": 2724.8, "high": 2749.13, "low": 2719.28, "close": 2727.37, "volume": 1.8433, "close_time": 1723618799999}, {"open_time": 1723618800000, "open": 2726.02, "high": 2727.92, "low": 2720.25, "close": 2727.92, "volume": 0.3037, "close_time": 1723622399999}, {"open_time": 1723622400000, "open": 2727.75, "high": 2735.72, "low": 2718.27, "close": 2723.3, "volume": 0.2005, "close_time": 1723625999999}, {"open_time": 1723626000000, "open": 2726.6, "high": 2729.64, "low": 2721.04, "close": 2721.58, "volume": 0.6241, "close_time": 1723629599999}, {"open_time": 1723629600000, "open": 2727.04, "high": 2761.54, "low": 2727.04, "close": 2744.55, "volume": 7.1294, "close_time": 1723633199999}, {"open_time": 1723633200000, "open": 2743.76, "high": 2754.89, "low": 2727.72, "close": 2745.62, "volume": 7.9029, "close_time": 1723636799999}, {"open_time": 1723636800000, "open": 2746.05, "high": 2778.99, "low": 2721.58, "close": 2733.8, "volume": 24.5646, "close_time": 1723640399999}, {"open_time": 1723640400000, "open": 2735.45, "high": 2735.56, "low": 2655.87, "close": 2662.61, "volume": 27.7088, "close_time": 1723643999999}, {"open_time": 1723644000000, "open": 2661.86, "high": 2667.65, "low": 2626.93, "close": 2654.91, "volume": 69.6681, "close_time": 1723647599999}, {"open_time": 1723647600000, "open": 2653.81, "high": 2685.33, "low": 2638.74, "close": 2673.42, "volume": 28.4737, "close_time": 1723651199999}, {"open_time": 1723651200000, "open": 2668.0, "high": 2672.51, "low": 2642.92, "close": 2662.88, "volume": 21.9722, "close_time": 1723654799999}, {"open_time": 1723654800000, "open": 2664.12, "high": 2673.23, "low": 2654.92, "close": 2662.1, "volume": 9.9275, "close_time": 1723658399999}, {"open_time": 1723658400000, "open": 2659.95, "high": 2665.7, "low": 2648.26, "close": 2657.72, "volume": 4.6081, "close_time": 1723661999999}, {"open_time": 1723662000000, "open": 2659.96, "high": 2671.31, "low": 2644.94, "close": 2667.89, "volume": 44.2031, "close_time": 1723665599999}, {"open_time": 1723665600000, "open": 2668.51, "high": 2678.07, "low": 2668.51, "close": 2675.26, "volume": 5.7359, "close_time": 1723669199999}, {"open_time": 1723669200000, "open": 2673.76, "high": 2679.08, "low": 2665.04, "close": 2665.04, "volume": 3.6303, "close_time": 1723672799999}, {"open_time": 1723672800000, "open": 2665.34, "high": 2670.73, "low": 2643.49, "close": 2668.04, "volume": 7.7633, "close_time": 1723676399999}, {"open_time": 1723676400000, "open": 2669.32, "high": 2673.58, "low": 2661.87, "close": 2662.18, "volume": 8.0294, "close_time": 1723679999999}, {"open_time": 1723680000000, "open": 2660.91, "high": 2671.81, "low": 2654.74, "close": 2666.23, "volume": 9.3982, "close_time": 1723683599999}, {"open_time": 1723683600000, "open": 2666.6, "high": 2666.6, "low": 2639.69, "close": 2640.3, "volume": 13.9363, "close_time": 1723687199999}, {"open_time": 1723687200000, "open": 2643.57, "high": 2660.8, "low": 2636.62, "close": 2649.55, "volume": 8.5957, "close_time": 1723690799999}, {"open_time": 1723690800000, "open": 2649.97, "high": 2655.43, "low": 2648.51, "close": 2650.83, "volume": 0.4525, "close_time": 1723694399999}, {"open_time": 1723694400000, "open": 2650.9, "high": 2653.86, "low": 2643.8, "close": 2653.45, "volume": 33.6924, "close_time": 1723697999999}, {"open_time": 1723698000000, "open": 2652.36, "high": 2655.25, "low": 2635.7, "close": 2638.02, "volume": 5.2627, "close_time": 1723701599999}, {"open_time": 1723701600000, "open": 2635.86, "high": 2641.83, "low": 2612.23, "close": 2624.13, "volume": 4.6868, "close_time": 1723705199999}, {"open_time": 1723705200000, "open": 2622.38, "high": 2623.75, "low": 2591.88, "close": 2616.29, "volume": 10.4124, "close_time": 1723708799999}, {"open_time": 1723708800000, "open": 2614.44, "high": 2620.53, "low": 2608.67, "close": 2620.53, "volume": 0.7024, "close_time": 1723712399999}, {"open_time": 1723712400000, "open": 2621.08, "high": 2629.48, "low": 2620.79, "close": 2623.68, "volume": 0.3046, "close_time": 1723715999999}, {"open_time": 1723716000000, "open": 2624.68, "high": 2625.45, "low": 2615.82, "close": 2620.4, "volume": 0.9299, "close_time": 1723719599999}, {"open_time": 1723719600000, "open": 2620.41, "high": 2642.61, "low": 2620.41, "close": 2637.99, "volume": 1.234, "close_time": 1723723199999}, {"open_time": 1723723200000, "open": 2636.86, "high": 2667.72, "low": 2636.86, "close": 2642.57, "volume": 7.6274, "close_time": 1723726799999}, {"open_time": 1723726800000, "open": 2645.51, "high": 2668.37, "low": 2639.76, "close": 2661.11, "volume": 3.8354, "close_time": 1723730399999}, {"open_time": 1723730400000, "open": 2664.97, "high": 2668.99, "low": 2650.53, "close": 2654.54, "volume": 13.3147, "close_time": 1723733999999}, {"open_time": 1723734000000, "open": 2653.94, "high": 2674.18, "low": 2648.58, "close": 2673.15, "volume": 6.03, "close_time": 1723737599999}, {"open_time": 1723737600000, "open": 2671.7, "high": 2672.63, "low": 2653.1, "close": 2659.21, "volume": 2.5415, "close_time": 1723741199999}, {"open_time": 1723741200000, "open": 2657.2, "high": 2658.19, "low": 2608.02, "close": 2620.52, "volume": 3.9816, "close_time": 1723744799999}, {"open_time": 1723744800000, "open": 2611.57, "high": 2611.57, "low": 2543.1, "close": 2553.82, "volume": 50.1057, "close_time": 1723748399999}, {"open_time": 1723748400000, "open": 2550.01, "high": 2556.22, "low": 2524.59, "close": 2549.03, "volume": 13.9222, "close_time": 1723751999999}, {"open_time": 1723752000000, "open": 2549.87, "high": 2549.87, "low": 2517.7, "close": 2546.44, "volume": 8.9691, "close_time": 1723755599999}, {"open_time": 1723755600000, "open": 2547.03, "high": 2572.36, "low": 2533.8, "close": 2570.5, "volume": 2.1466, "close_time": 1723759199999}, {"open_time": 1723759200000, "open": 2572.83, "high": 2589.09, "low": 2560.43, "close": 2577.71, "volume": 8.5067, "close_time": 1723762799999}, {"open_time": 1723762800000, "open": 2578.19, "high": 2581.17, "low": 2567.92, "close": 2567.92, "volume": 10.7536, "close_time": 1723766399999}, {"open_time": 1723766400000, "open": 2570.05, "high": 2578.93, "low": 2566.58, "close": 2573.42, "volume": 2.558, "close_time": 1723769999999}, {"open_time": 1723770000000, "open": 2573.67, "high": 2574.35, "low": 2553.88, "close": 2570.14, "volume": 16.6787, "close_time": 1723773599999}, {"open_time": 1723773600000, "open": 2568.75, "high": 2608.02, "low": 2561.98, "close": 2594.33, "volume": 8.9904, "close_time": 1723777199999}, {"open_time": 1723777200000, "open": 2592.48, "high": 2592.58, "low": 2577.16, "close": 2579.43, "volume": 2.6296, "close_time": 1723780799999}, {"open_time": 1723780800000, "open": 2579.91, "high": 2594.74, "low": 2574.92, "close": 2594.74, "volume": 29.387, "close_time": 1723784399999}, {"open_time": 1723784400000, "open": 2594.77, "high": 2601.16, "low": 2589.32, "close": 2599.61, "volume": 4.0418, "close_time": 1723787999999}, {"open_time": 1723788000000, "open": 2597.43, "high": 2627.35, "low": 2595.64, "close": 2622.91, "volume": 1.7962, "close_time": 1723791599999}, {"open_time": 1723791600000, "open": 2624.1, "high": 2624.1, "low": 2614.37, "close": 2615.09, "volume": 1.1255, "close_time": 1723795199999}, {"open_time": 1723795200000, "open": 2615.95, "high": 2620.08, "low": 2612.83, "close": 2619.03, "volume": 0.1264, "close_time": 1723798799999}, {"open_time": 1723798800000, "open": 2618.21, "high": 2623.22, "low": 2613.74, "close": 2623.22, "volume": 1.0907, "close_time": 1723802399999}, {"open_time": 1723802400000, "open": 2621.85, "high": 2621.85, "low": 2612.3, "close": 2618.05, "volume": 0.1117, "close_time": 1723805999999}, {"open_time": 1723806000000, "open": 2617.57, "high": 2623.66, "low": 2607.61, "close": 2613.14, "volume": 0.6364, "close_time": 1723809599999}, {"open_time": 1723809600000, "open": 2614.17, "high": 2614.2, "low": 2562.41, "close": 2575.66, "volume": 20.9172, "close_time": 1723813199999}, {"open_time": 1723813200000, "open": 2575.89, "high": 2616.94, "low": 2567.54, "close": 2587.8, "volume": 31.7434, "close_time": 1723816799999}, {"open_time": 1723816800000, "open": 2588.7, "high": 2598.38, "low": 2572.63, "close": 2576.66, "volume": 6.247, "close_time": 1723820399999}, {"open_time": 1723820400000, "open": 2578.27, "high": 2590.57, "low": 2551.25, "close": 2571.52, "volume": 8.0925, "close_time": 1723823999999}, {"open_time": 1723824000000, "open": 2570.81, "high": 2608.32, "low": 2566.52, "close": 2591.81, "volume": 7.168, "close_time": 1723827599999}, {"open_time": 1723827600000, "open": 2594.73, "high": 2611.83, "low": 2568.97, "close": 2607.13, "volume": 3.8237, "close_time": 1723831199999}, {"open_time": 1723831200000, "open": 2608.2, "high": 2627.18, "low": 2603.78, "close": 2616.3, "volume": 14.2776, "close_time": 1723834799999}, {"open_time": 1723834800000, "open": 2616.07, "high": 2627.71, "low": 2613.78, "close": 2620.47, "volume": 2.0647, "close_time": 1723838399999}, {"open_time": 1723838400000, "open": 2620.64, "high": 2625.0, "low": 2611.24, "close": 2612.77, "volume": 44.9659, "close_time": 1723841999999}, {"open_time": 1723842000000, "open": 2611.92, "high": 2613.37, "low": 2592.89, "close": 2599.55, "volume": 9.118, "close_time": 1723845599999}, {"open_time": 1723845600000, "open": 2604.34, "high": 2604.89, "low": 2596.86, "close": 2597.64, "volume": 1.2665, "close_time": 1723849199999}, {"open_time": 1723849200000, "open": 2594.75, "high": 2599.96, "low": 2588.46, "close": 2593.04, "volume": 12.1647, "close_time": 1723852799999}, {"open_time": 1723852800000, "open": 2591.18, "high": 2600.9, "low": 2586.93, "close": 2600.9, "volume": 3.2315, "close_time": 1723856399999}, {"open_time": 1723856400000, "open": 2599.9, "high": 2608.83, "low": 2597.11, "close": 2603.16, "volume": 19.3995, "close_time": 1723859999999}, {"open_time": 1723860000000, "open": 2605.49, "high": 2608.89, "low": 2596.35, "close": 2600.22, "volume": 5.2809, "close_time": 1723863599999}, {"open_time": 1723863600000, "open": 2596.79, "high": 2601.61, "low": 2590.82, "close": 2595.95, "volume": 2.0402, "close_time": 1723867199999}, {"open_time": 1723867200000, "open": 2594.63, "high": 2601.52, "low": 2592.58, "close": 2599.34, "volume": 1.6696, "close_time": 1723870799999}, {"open_time": 1723870800000, "open": 2599.98, "high": 2602.96, "low": 2596.18, "close": 2601.16, "volume": 10.5551, "close_time": 1723874399999}, {"open_time": 1723874400000, "open": 2599.97, "high": 2602.52, "low": 2596.53, "close": 2597.86, "volume": 0.4441, "close_time": 1723877999999}, {"open_time": 1723878000000, "open": 2598.47, "high": 2599.86, "low": 2593.13, "close": 2599.72, "volume": 0.1524, "close_time": 1723881599999}, {"open_time": 1723881600000, "open": 2599.7, "high": 2601.39, "low": 2596.44, "close": 2601.27, "volume": 1.026, "close_time": 1723885199999}, {"open_time": 1723885200000, "open": 2600.82, "high": 2606.42, "low": 2598.78, "close": 2601.88, "volume": 0.3121, "close_time": 1723888799999}, {"open_time": 1723888800000, "open": 2607.12, "high": 2607.12, "low": 2596.87, "close": 2596.87, "volume": 0.545, "close_time": 1723892399999}, {"open_time": 1723892400000, "open": 2597.49, "high": 2601.59, "low": 2597.49, "close": 2598.53, "volume": 9.1696, "close_time": 1723895999999}, {"open_time": 1723896000000, "open": 2600.0, "high": 2604.47, "low": 2596.74, "close": 2603.43, "volume": 1.3129, "close_time": 1723899599999}, {"open_time": 1723899600000, "open": 2603.1, "high": 2612.71, "low": 2600.55, "close": 2604.97, "volume": 11.3617, "close_time": 1723903199999}, {"open_time": 1723903200000, "open": 2604.05, "high": 2609.46, "low": 2599.37, "close": 2609.46, "volume": 4.116, "close_time": 1723906799999}, {"open_time": 1723906800000, "open": 2613.6, "high": 2616.75, "low": 2603.91, "close": 2606.05, "volume": 4.7751, "close_time": 1723910399999}, {"open_time": 1723910400000, "open": 2606.94, "high": 2622.84, "low": 2606.15, "close": 2616.97, "volume": 20.2353, "close_time": 1723913999999}, {"open_time": 1723914000000, "open": 2619.74, "high": 2624.26, "low": 2616.01, "close": 2618.57, "volume": 1.009, "close_time": 1723917599999}, {"open_time": 1723917600000, "open": 2615.86, "high": 2616.23, "low": 2608.02, "close": 2610.64, "volume": 5.4204, "close_time": 1723921199999}, {"open_time": 1723921200000, "open": 2609.43, "high": 2616.56, "low": 2609.43, "close": 2616.56, "volume": 0.5676, "close_time": 1723924799999}, {"open_time": 1723924800000, "open": 2614.47, "high": 2618.26, "low": 2611.62, "close": 2617.78, "volume": 13.5339, "close_time": 1723928399999}, {"open_time": 1723928400000, "open": 2615.6, "high": 2617.44, "low": 2601.26, "close": 2606.51, "volume": 9.3539, "close_time": 1723931999999}, {"open_time": 1723932000000, "open": 2607.28, "high": 2612.68, "low": 2606.15, "close": 2609.78, "volume": 2.3786, "close_time": 1723935599999}, {"open_time": 1723935600000, "open": 2609.17, "high": 2612.9, "low": 2606.96, "close": 2612.18, "volume": 2.4182, "close_time": 1723939199999}, {"open_time": 1723939200000, "open": 2613.63, "high": 2623.27, "low": 2610.48, "close": 2616.4, "volume": 1.4512, "close_time": 1723942799999}, {"open_time": 1723942800000, "open": 2618.05, "high": 2619.88, "low": 2608.41, "close": 2608.41, "volume": 0.6766, "close_time": 1723946399999}, {"open_time": 1723946400000, "open": 2608.25, "high": 2634.76, "low": 2605.41, "close": 2632.81, "volume": 5.5599, "close_time": 1723949999999}, {"open_time": 1723950000000, "open": 2635.28, "high": 2637.05, "low": 2607.17, "close": 2607.17, "volume": 1.9535, "close_time": 1723953599999}, {"open_time": 1723953600000, "open": 2605.09, "high": 2610.0, "low": 2595.86, "close": 2602.33, "volume": 17.4075, "close_time": 1723957199999}, {"open_time": 1723957200000, "open": 2604.79, "high": 2608.84, "low": 2599.69, "close": 2605.27, "volume": 2.9963, "close_time": 1723960799999}, {"open_time": 1723960800000, "open": 2603.95, "high": 2609.45, "low": 2602.74, "close": 2607.71, "volume": 0.1508, "close_time": 1723964399999}, {"open_time": 1723964400000, "open": 2607.81, "high": 2609.28, "low": 2603.04, "close": 2608.11, "volume": 1.7693, "close_time": 1723967999999}, {"open_time": 1723968000000, "open": 2607.38, "high": 2618.52, "low": 2606.17, "close": 2618.52, "volume": 28.005, "close_time": 1723971599999}, {"open_time": 1723971600000, "open": 2616.4, "high": 2662.01, "low": 2616.4, "close": 2644.86, "volume": 26.646, "close_time": 1723975199999}, {"open_time": 1723975200000, "open": 2644.87, "high": 2663.63, "low": 2644.8, "close": 2644.94, "volume": 14.0378, "close_time": 1723978799999}, {"open_time": 1723978800000, "open": 2645.4, "high": 2651.6, "low": 2643.33, "close": 2648.29, "volume": 3.7477, "close_time": 1723982399999}, {"open_time": 1723982400000, "open": 2648.73, "high": 2684.07, "low": 2642.57, "close": 2667.98, "volume": 4.1782, "close_time": 1723985999999}, {"open_time": 1723986000000, "open": 2666.46, "high": 2681.05, "low": 2662.33, "close": 2662.59, "volume": 8.079, "close_time": 1723989599999}, {"open_time": 1723989600000, "open": 2665.09, "high": 2669.52, "low": 2658.8, "close": 2662.88, "volume": 1.7884, "close_time": 1723993199999}, {"open_time": 1723993200000, "open": 2663.02, "high": 2671.19, "low": 2661.09, "close": 2669.7, "volume": 3.3033, "close_time": 1723996799999}, {"open_time": 1723996800000, "open": 2672.75, "high": 2676.16, "low": 2667.08, "close": 2667.08, "volume": 2.6732, "close_time": 1724000399999}, {"open_time": 1724000400000, "open": 2668.42, "high": 2668.42, "low": 2644.08, "close": 2650.12, "volume": 6.8004, "close_time": 1724003999999}, {"open_time": 1724004000000, "open": 2650.14, "high": 2660.0, "low": 2647.11, "close": 2660.0, "volume": 12.3402, "close_time": 1724007599999}, {"open_time": 1724007600000, "open": 2660.0, "high": 2667.96, "low": 2657.65, "close": 2664.97, "volume": 5.4866, "close_time": 1724011199999}, {"open_time": 1724011200000, "open": 2666.26, "high": 2670.0, "low": 2664.32, "close": 2666.45, "volume": 0.4463, "close_time": 1724014799999}, {"open_time": 1724014800000, "open": 2666.24, "high": 2666.24, "low": 2637.73, "close": 2642.41, "volume": 16.7178, "close_time": 1724018399999}, {"open_time": 1724018400000, "open": 2647.48, "high": 2657.68, "low": 2646.14, "close": 2646.82, "volume": 13.7766, "close_time": 1724021999999}, {"open_time": 1724022000000, "open": 2646.72, "high": 2646.72, "low": 2610.56, "close": 2612.44, "volume": 10.4901, "close_time": 1724025599999}, {"open_time": 1724025600000, "open": 2611.66, "high": 2626.27, "low": 2604.0, "close": 2611.81, "volume": 3.1895, "close_time": 1724029199999}, {"open_time": 1724029200000, "open": 2612.44, "high": 2638.13, "low": 2612.44, "close": 2629.71, "volume": 2.286, "close_time": 1724032799999}, {"open_time": 1724032800000, "open": 2629.19, "high": 2641.99, "low": 2628.2, "close": 2639.47, "volume": 0.7139, "close_time": 1724036399999}, {"open_time": 1724036400000, "open": 2639.47, "high": 2646.68, "low": 2635.66, "close": 2643.83, "volume": 14.0099, "close_time": 1724039999999}, {"open_time": 1724040000000, "open": 2645.0, "high": 2647.32, "low": 2632.41, "close": 2637.04, "volume": 12.1524, "close_time": 1724043599999}, {"open_time": 1724043600000, "open": 2636.33, "high": 2636.33, "low": 2621.87, "close": 2625.46, "volume": 3.1832, "close_time": 1724047199999}, {"open_time": 1724047200000, "open": 2623.37, "high": 2631.42, "low": 2620.65, "close": 2627.23, "volume": 3.479, "close_time": 1724050799999}, {"open_time": 1724050800000, "open": 2626.49, "high": 2632.75, "low": 2613.43, "close": 2614.75, "volume": 2.743, "close_time": 1724054399999}, {"open_time": 1724054400000, "open": 2615.8, "high": 2620.59, "low": 2612.11, "close": 2617.67, "volume": 0.1652, "close_time": 1724057999999}, {"open_time": 1724058000000, "open": 2614.46, "high": 2620.98, "low": 2572.54, "close": 2582.52, "volume": 9.168, "close_time": 1724061599999}, {"open_time": 1724061600000, "open": 2577.83, "high": 2585.58, "low": 2570.87, "close": 2577.7, "volume": 0.8977, "close_time": 1724065199999}, {"open_time": 1724065200000, "open": 2575.85, "high": 2590.15, "low": 2572.57, "close": 2587.98, "volume": 0.9631, "close_time": 1724068799999}, {"open_time": 1724068800000, "open": 2586.95, "high": 2591.55, "low": 2581.62, "close": 2586.9, "volume": 6.6268, "close_time": 1724072399999}, {"open_time": 1724072400000, "open": 2586.57, "high": 2603.81, "low": 2565.44, "close": 2568.11, "volume": 9.2506, "close_time": 1724075999999}, {"open_time": 1724076000000, "open": 2569.05, "high": 2585.56, "low": 2569.05, "close": 2585.56, "volume": 3.6487, "close_time": 1724079599999}, {"open_time": 1724079600000, "open": 2583.13, "high": 2591.63, "low": 2578.48, "close": 2586.66, "volume": 2.532, "close_time": 1724083199999}, {"open_time": 1724083200000, "open": 2584.93, "high": 2588.71, "low": 2575.31, "close": 2587.0, "volume": 3.1866, "close_time": 1724086799999}, {"open_time": 1724086800000, "open": 2586.26, "high": 2627.72, "low": 2579.13, "close": 2608.21, "volume": 10.7557, "close_time": 1724090399999}, {"open_time": 1724090400000, "open": 2608.12, "high": 2614.89, "low": 2591.95, "close": 2606.99, "volume": 4.35, "close_time": 1724093999999}, {"open_time": 1724094000000, "open": 2605.89, "high": 2611.81, "low": 2602.51, "close": 2610.76, "volume": 2.1581, "close_time": 1724097599999}, {"open_time": 1724097600000, "open": 2607.35, "high": 2624.26, "low": 2604.48, "close": 2615.97, "volume": 3.6902, "close_time": 1724101199999}, {"open_time": 1724101200000, "open": 2616.51, "high": 2624.92, "low": 2612.12, "close": 2617.78, "volume": 6.7632, "close_time": 1724104799999}, {"open_time": 1724104800000, "open": 2617.18, "high": 2627.67, "low": 2617.18, "close": 2623.2, "volume": 2.7448, "close_time": 1724108399999}, {"open_time": 1724108400000, "open": 2623.82, "high": 2640.0, "low": 2615.81, "close": 2636.0, "volume": 19.4306, "close_time": 1724111999999}, {"open_time": 1724112000000, "open": 2636.0, "high": 2669.66, "low": 2622.95, "close": 2655.7, "volume": 48.8966, "close_time": 1724115599999}, {"open_time": 1724115600000, "open": 2660.68, "high": 2672.02, "low": 2650.41, "close": 2654.05, "volume": 6.29, "close_time": 1724119199999}, {"open_time": 1724119200000, "open": 2654.05, "high": 2657.31, "low": 2646.97, "close": 2655.48, "volume": 14.0192, "close_time": 1724122799999}, {"open_time": 1724122800000, "open": 2655.02, "high": 2662.45, "low": 2650.95, "close": 2661.76, "volume": 6.0343, "close_time": 1724126399999}, {"open_time": 1724126400000, "open": 2662.32, "high": 2668.68, "low": 2659.61, "close": 2664.91, "volume": 4.5114, "close_time": 1724129999999}, {"open_time": 1724130000000, "open": 2665.57, "high": 2694.2, "low": 2664.19, "close": 2683.94, "volume": 24.2706, "close_time": 1724133599999}, {"open_time": 1724133600000, "open": 2684.01, "high": 2684.01, "low": 2674.64, "close": 2679.58, "volume": 7.2421, "close_time": 1724137199999}, {"open_time": 1724137200000, "open": 2676.94, "high": 2677.45, "low": 2670.44, "close": 2673.13, "volume": 3.4539, "close_time": 1724140799999}, {"open_time": 1724140800000, "open": 2676.07, "high": 2676.07, "low": 2659.07, "close": 2660.85, "volume": 7.2342, "close_time": 1724144399999}, {"open_time": 1724144400000, "open": 2665.27, "high": 2666.59, "low": 2656.98, "close": 2656.98, "volume": 2.646, "close_time": 1724147999999}, {"open_time": 1724148000000, "open": 2661.27, "high": 2661.81, "low": 2654.44, "close": 2657.0, "volume": 0.3588, "close_time": 1724151599999}, {"open_time": 1724151600000, "open": 2655.3, "high": 2656.71, "low": 2640.87, "close": 2642.38, "volume": 2.3161, "close_time": 1724155199999}, {"open_time": 1724155200000, "open": 2643.03, "high": 2656.11, "low": 2643.03, "close": 2646.59, "volume": 0.4391, "close_time": 1724158799999}, {"open_time": 1724158800000, "open": 2646.89, "high": 2650.42, "low": 2626.61, "close": 2647.4, "volume": 4.4193, "close_time": 1724162399999}, {"open_time": 1724162400000, "open": 2646.99, "high": 2646.99, "low": 2585.23, "close": 2588.05, "volume": 24.0831, "close_time": 1724165999999}, {"open_time": 1724166000000, "open": 2585.23, "high": 2585.23, "low": 2556.08, "close": 2575.07, "volume": 13.9358, "close_time": 1724169599999}, {"open_time": 1724169600000, "open": 2572.91, "high": 2583.18, "low": 2568.0, "close": 2575.3, "volume": 8.8556, "close_time": 1724173199999}, {"open_time": 1724173200000, "open": 2574.66, "high": 2592.81, "low": 2572.15, "close": 2588.61, "volume": 26.9766, "close_time": 1724176799999}, {"open_time": 1724176800000, "open": 2589.34, "high": 2602.26, "low": 2589.34, "close": 2589.84, "volume": 5.6714, "close_time": 1724180399999}, {"open_time": 1724180400000, "open": 2591.81, "high": 2606.01, "low": 2591.81, "close": 2604.54, "volume": 1.2159, "close_time": 1724183999999}, {"open_time": 1724184000000, "open": 2602.63, "high": 2609.14, "low": 2589.8, "close": 2589.8, "volume": 24.1318, "close_time": 1724187599999}, {"open_time": 1724187600000, "open": 2589.12, "high": 2590.51, "low": 2567.15, "close": 2583.54, "volume": 3.3493, "close_time": 1724191199999}, {"open_time": 1724191200000, "open": 2583.06, "high": 2591.88, "low": 2583.06, "close": 2586.94, "volume": 2.1368, "close_time": 1724194799999}, {"open_time": 1724194800000, "open": 2586.49, "high": 2588.5, "low": 2573.3, "close": 2573.3, "volume": 1.3085, "close_time": 1724198399999}, {"open_time": 1724198400000, "open": 2574.3, "high": 2584.38, "low": 2572.65, "close": 2579.33, "volume": 19.8137, "close_time": 1724201999999}, {"open_time": 1724202000000, "open": 2578.43, "high": 2585.82, "low": 2557.88, "close": 2584.2, "volume": 7.5967, "close_time": 1724205599999}, {"open_time": 1724205600000, "open": 2583.79, "high": 2597.39, "low": 2583.79, "close": 2590.78, "volume": 26.1721, "close_time": 1724209199999}, {"open_time": 1724209200000, "open": 2590.65, "high": 2593.61, "low": 2587.65, "close": 2590.97, "volume": 1.7546, "close_time": 1724212799999}, {"open_time": 1724212800000, "open": 2588.97, "high": 2593.2, "low": 2588.54, "close": 2592.31, "volume": 2.4874, "close_time": 1724216399999}, {"open_time": 1724216400000, "open": 2592.81, "high": 2595.01, "low": 2590.87, "close": 2593.1, "volume": 2.17, "close_time": 1724219999999}, {"open_time": 1724220000000, "open": 2593.38, "high": 2605.58, "low": 2592.84, "close": 2601.61, "volume": 0.4893, "close_time": 1724223599999}, {"open_time": 1724223600000, "open": 2600.82, "high": 2605.98, "low": 2596.92, "close": 2600.43, "volume": 0.9897, "close_time": 1724227199999}, {"open_time": 1724227200000, "open": 2606.35, "high": 2606.4, "low": 2579.34, "close": 2585.72, "volume": 8.6525, "close_time": 1724230799999}, {"open_time": 1724230800000, "open": 2586.93, "high": 2586.93, "low": 2569.06, "close": 2581.04, "volume": 1.1627, "close_time": 1724234399999}, {"open_time": 1724234400000, "open": 2580.49, "high": 2589.36, "low": 2580.48, "close": 2588.76, "volume": 0.5362, "close_time": 1724237999999}, {"open_time": 1724238000000, "open": 2588.24, "high": 2589.5, "low": 2577.71, "close": 2580.89, "volume": 2.8181, "close_time": 1724241599999}, {"open_time": 1724241600000, "open": 2577.73, "high": 2581.74, "low": 2571.86, "close": 2578.24, "volume": 0.6259, "close_time": 1724245199999}, {"open_time": 1724245200000, "open": 2578.23, "high": 2599.45, "low": 2537.84, "close": 2599.45, "volume": 37.5486, "close_time": 1724248799999}, {"open_time": 1724248800000, "open": 2591.11, "high": 2616.03, "low": 2579.34, "close": 2589.64, "volume": 22.5891, "close_time": 1724252399999}, {"open_time": 1724252400000, "open": 2588.42, "high": 2610.2, "low": 2588.42, "close": 2605.06, "volume": 1.2212, "close_time": 1724255999999}, {"open_time": 1724256000000, "open": 2599.2, "high": 2614.23, "low": 2593.91, "close": 2609.04, "volume": 2.1545, "close_time": 1724259599999}, {"open_time": 1724259600000, "open": 2607.58, "high": 2628.84, "low": 2602.23, "close": 2627.39, "volume": 3.0521, "close_time": 1724263199999}, {"open_time": 1724263200000, "open": 2624.84, "high": 2642.84, "low": 2624.84, "close": 2636.17, "volume": 12.9374, "close_time": 1724266799999}, {"open_time": 1724266800000, "open": 2639.0, "high": 2649.41, "low": 2629.24, "close": 2647.03, "volume": 16.3533, "close_time": 1724270399999}, {"open_time": 1724270400000, "open": 2649.15, "high": 2662.58, "low": 2627.71, "close": 2631.65, "volume": 5.2563, "close_time": 1724273999999}, {"open_time": 1724274000000, "open": 2632.03, "high": 2645.91, "low": 2624.26, "close": 2635.66, "volume": 5.03, "close_time": 1724277599999}, {"open_time": 1724277600000, "open": 2636.87, "high": 2639.63, "low": 2631.79, "close": 2631.79, "volume": 4.9778, "close_time": 1724281199999}, {"open_time": 1724281200000, "open": 2632.6, "high": 2633.23, "low": 2621.85, "close": 2631.39, "volume": 1.085, "close_time": 1724284799999}, {"open_time": 1724284800000, "open": 2631.36, "high": 2640.6, "low": 2627.95, "close": 2630.84, "volume": 0.8596, "close_time": 1724288399999}, {"open_time": 1724288400000, "open": 2630.12, "high": 2631.4, "low": 2623.22, "close": 2628.82, "volume": 1.8187, "close_time": 1724291999999}, {"open_time": 1724292000000, "open": 2629.28, "high": 2629.28, "low": 2585.78, "close": 2600.78, "volume": 17.8975, "close_time": 1724295599999}, {"open_time": 1724295600000, "open": 2599.83, "high": 2615.24, "low": 2598.85, "close": 2615.24, "volume": 0.3746, "close_time": 1724299199999}, {"open_time": 1724299200000, "open": 2614.71, "high": 2626.31, "low": 2612.87, "close": 2626.31, "volume": 9.1877, "close_time": 1724302799999}, {"open_time": 1724302800000, "open": 2624.42, "high": 2626.83, "low": 2616.01, "close": 2619.87, "volume": 0.3533, "close_time": 1724306399999}, {"open_time": 1724306400000, "open": 2619.41, "high": 2627.6, "low": 2619.41, "close": 2625.56, "volume": 0.1969, "close_time": 1724309999999}, {"open_time": 1724310000000, "open": 2626.45, "high": 2640.6, "low": 2626.45, "close": 2635.73, "volume": 1.9023, "close_time": 1724313599999}, {"open_time": 1724313600000, "open": 2634.94, "high": 2639.19, "low": 2630.81, "close": 2634.81, "volume": 0.8364, "close_time": 1724317199999}, {"open_time": 1724317200000, "open": 2635.05, "high": 2635.05, "low": 2625.73, "close": 2625.73, "volume": 7.144, "close_time": 1724320799999}, {"open_time": 1724320800000, "open": 2625.58, "high": 2641.71, "low": 2621.81, "close": 2640.88, "volume": 0.6553, "close_time": 1724324399999}, {"open_time": 1724324400000, "open": 2638.22, "high": 2641.53, "low": 2633.74, "close": 2641.53, "volume": 0.2988, "close_time": 1724327999999}, {"open_time": 1724328000000, "open": 2639.94, "high": 2641.31, "low": 2623.29, "close": 2623.69, "volume": 9.2616, "close_time": 1724331599999}, {"open_time": 1724331600000, "open": 2626.24, "high": 2628.93, "low": 2611.66, "close": 2623.11, "volume": 6.3248, "close_time": 1724335199999}, {"open_time": 1724335200000, "open": 2620.71, "high": 2620.71, "low": 2600.31, "close": 2606.92, "volume": 2.7569, "close_time": 1724338799999}, {"open_time": 1724338800000, "open": 2603.75, "high": 2612.81, "low": 2591.88, "close": 2600.11, "volume": 7.8614, "close_time": 1724342399999}, {"open_time": 1724342400000, "open": 2599.02, "high": 2613.9, "low": 2597.55, "close": 2606.98, "volume": 0.91, "close_time": 1724345999999}, {"open_time": 1724346000000, "open": 2606.2, "high": 2613.66, "low": 2602.94, "close": 2604.42, "volume": 3.9754, "close_time": 1724349599999}, {"open_time": 1724349600000, "open": 2600.95, "high": 2617.7, "low": 2600.95, "close": 2607.45, "volume": 1.2749, "close_time": 1724353199999}, {"open_time": 1724353200000, "open": 2607.43, "high": 2609.35, "low": 2601.0, "close": 2604.73, "volume": 14.615, "close_time": 1724356799999}, {"open_time": 1724356800000, "open": 2607.83, "high": 2624.43, "low": 2606.17, "close": 2624.3, "volume": 7.3579, "close_time": 1724360399999}, {"open_time": 1724360400000, "open": 2623.43, "high": 2626.41, "low": 2616.0, "close": 2624.03, "volume": 3.0828, "close_time": 1724363999999}, {"open_time": 1724364000000, "open": 2622.3, "high": 2625.9, "low": 2619.0, "close": 2622.99, "volume": 2.4379, "close_time": 1724367599999}, {"open_time": 1724367600000, "open": 2622.49, "high": 2624.3, "low": 2618.83, "close": 2620.53, "volume": 1.2754, "close_time": 1724371199999}, {"open_time": 1724371200000, "open": 2622.41, "high": 2650.87, "low": 2620.89, "close": 2641.67, "volume": 6.3174, "close_time": 1724374799999}, {"open_time": 1724374800000, "open": 2639.81, "high": 2643.79, "low": 2632.84, "close": 2640.42, "volume": 6.2269, "close_time": 1724378399999}, {"open_time": 1724378400000, "open": 2640.44, "high": 2640.85, "low": 2634.12, "close": 2634.12, "volume": 1.2164, "close_time": 1724381999999}, {"open_time": 1724382000000, "open": 2635.35, "high": 2637.72, "low": 2632.59, "close": 2634.61, "volume": 1.0137, "close_time": 1724385599999}, {"open_time": 1724385600000, "open": 2636.88, "high": 2639.25, "low": 2634.73, "close": 2635.14, "volume": 1.2802, "close_time": 1724389199999}, {"open_time": 1724389200000, "open": 2636.99, "high": 2676.47, "low": 2636.99, "close": 2673.66, "volume": 7.399, "close_time": 1724392799999}, {"open_time": 1724392800000, "open": 2673.07, "high": 2689.13, "low": 2670.84, "close": 2680.34, "volume": 7.2386, "close_time": 1724396399999}, {"open_time": 1724396400000, "open": 2683.35, "high": 2684.44, "low": 2668.48, "close": 2669.85, "volume": 3.2164, "close_time": 1724399999999}, {"open_time": 1724400000000, "open": 2669.85, "high": 2676.19, "low": 2666.67, "close": 2674.19, "volume": 0.426, "close_time": 1724403599999}, {"open_time": 1724403600000, "open": 2674.57, "high": 2680.06, "low": 2665.44, "close": 2667.54, "volume": 1.4297, "close_time": 1724407199999}, {"open_time": 1724407200000, "open": 2668.43, "high": 2670.46, "low": 2667.31, "close": 2667.68, "volume": 0.2437, "close_time": 1724410799999}, {"open_time": 1724410800000, "open": 2666.98, "high": 2667.82, "low": 2652.49, "close": 2653.93, "volume": 3.7866, "close_time": 1724414399999}, {"open_time": 1724414400000, "open": 2657.3, "high": 2668.13, "low": 2655.96, "close": 2666.96, "volume": 2.4289, "close_time": 1724417999999}, {"open_time": 1724418000000, "open": 2665.8, "high": 2665.8, "low": 2648.44, "close": 2657.63, "volume": 1.2296, "close_time": 1724421599999}, {"open_time": 1724421600000, "open": 2661.42, "high": 2697.39, "low": 2634.72, "close": 2647.75, "volume": 29.0897, "close_time": 1724425199999}, {"open_time": 1724425200000, "open": 2648.02, "high": 2679.45, "low": 2646.56, "close": 2671.0, "volume": 9.4396, "close_time": 1724428799999}, {"open_time": 1724428800000, "open": 2670.8, "high": 2679.9, "low": 2666.8, "close": 2677.42, "volume": 6.1268, "close_time": 1724432399999}, {"open_time": 1724432400000, "open": 2677.96, "high": 2730.56, "low": 2670.99, "close": 2726.84, "volume": 34.1422, "close_time": 1724435999999}, {"open_time": 1724436000000, "open": 2731.38, "high": 2740.0, "low": 2714.56, "close": 2725.44, "volume": 16.7977, "close_time": 1724439599999}, {"open_time": 1724439600000, "open": 2726.16, "high": 2749.09, "low": 2721.89, "close": 2747.99, "volume": 15.0589, "close_time": 1724443199999}, {"open_time": 1724443200000, "open": 2745.18, "high": 2760.59, "low": 2745.18, "close": 2753.6, "volume": 45.2877, "close_time": 1724446799999}, {"open_time": 1724446800000, "open": 2752.57, "high": 2779.99, "low": 2752.52, "close": 2773.49, "volume": 19.4982, "close_time": 1724450399999}, {"open_time": 1724450400000, "open": 2777.57, "high": 2798.19, "low": 2744.03, "close": 2761.64, "volume": 17.8074, "close_time": 1724453999999}, {"open_time": 1724454000000, "open": 2759.43, "high": 2769.55, "low": 2757.92, "close": 2762.0, "volume": 4.0749, "close_time": 1724457599999}, {"open_time": 1724457600000, "open": 2762.0, "high": 2767.73, "low": 2752.06, "close": 2758.0, "volume": 2.1089, "close_time": 1724461199999}, {"open_time": 1724461200000, "open": 2759.49, "high": 2759.49, "low": 2743.98, "close": 2750.52, "volume": 4.9567, "close_time": 1724464799999}, {"open_time": 1724464800000, "open": 2750.84, "high": 2757.51, "low": 2749.42, "close": 2754.71, "volume": 7.8626, "close_time": 1724468399999}, {"open_time": 1724468400000, "open": 2755.05, "high": 2755.05, "low": 2744.6, "close": 2744.61, "volume": 9.5292, "close_time": 1724471999999}, {"open_time": 1724472000000, "open": 2747.04, "high": 2748.61, "low": 2745.04, "close": 2747.89, "volume": 0.9637, "close_time": 1724475599999}, {"open_time": 1724475600000, "open": 2745.04, "high": 2755.05, "low": 2738.05, "close": 2755.05, "volume": 1.8624, "close_time": 1724479199999}, {"open_time": 1724479200000, "open": 2755.79, "high": 2763.34, "low": 2753.43, "close": 2755.63, "volume": 0.4032, "close_time": 1724482799999}, {"open_time": 1724482800000, "open": 2757.72, "high": 2760.97, "low": 2756.68, "close": 2760.13, "volume": 0.921, "close_time": 1724486399999}, {"open_time": 1724486400000, "open": 2757.92, "high": 2775.75, "low": 2756.43, "close": 2772.41, "volume": 0.9753, "close_time": 1724489999999}, {"open_time": 1724490000000, "open": 2777.25, "high": 2784.1, "low": 2769.59, "close": 2776.36, "volume": 3.2807, "close_time": 1724493599999}, {"open_time": 1724493600000, "open": 2774.73, "high": 2777.7, "low": 2767.42, "close": 2767.42, "volume": 0.4031, "close_time": 1724497199999}, {"open_time": 1724497200000, "open": 2771.31, "high": 2771.6, "low": 2757.85, "close": 2757.86, "volume": 2.1346, "close_time": 1724500799999}, {"open_time": 1724500800000, "open": 2757.75, "high": 2765.35, "low": 2754.62, "close": 2754.62, "volume": 1.0683, "close_time": 1724504399999}, {"open_time": 1724504400000, "open": 2756.34, "high": 2762.1, "low": 2753.1, "close": 2759.66, "volume": 4.2223, "close_time": 1724507999999}, {"open_time": 1724508000000, "open": 2759.45, "high": 2762.46, "low": 2754.03, "close": 2759.65, "volume": 3.1966, "close_time": 1724511599999}, {"open_time": 1724511600000, "open": 2759.55, "high": 2764.13, "low": 2756.0, "close": 2759.68, "volume": 5.029, "close_time": 1724515199999}, {"open_time": 1724515200000, "open": 2760.9, "high": 2819.4, "low": 2760.9, "close": 2811.03, "volume": 53.599, "close_time": 1724518799999}, {"open_time": 1724518800000, "open": 2811.09, "high": 2813.37, "low": 2778.16, "close": 2782.74, "volume": 11.3615, "close_time": 1724522399999}, {"open_time": 1724522400000, "open": 2784.71, "high": 2799.55, "low": 2772.21, "close": 2785.14, "volume": 40.3404, "close_time": 1724525999999}, {"open_time": 1724526000000, "open": 2786.32, "high": 2800.0, "low": 2786.29, "close": 2793.33, "volume": 9.7733, "close_time": 1724529599999}, {"open_time": 1724529600000, "open": 2792.86, "high": 2806.37, "low": 2790.69, "close": 2796.21, "volume": 7.5795, "close_time": 1724533199999}, {"open_time": 1724533200000, "open": 2791.32, "high": 2792.79, "low": 2733.6, "close": 2739.25, "volume": 18.1453, "close_time": 1724536799999}, {"open_time": 1724536800000, "open": 2741.03, "high": 2758.0, "low": 2739.27, "close": 2753.19, "volume": 10.5549, "close_time": 1724540399999}, {"open_time": 1724540400000, "open": 2754.39, "high": 2769.3, "low": 2751.19, "close": 2766.63, "volume": 9.4407, "close_time": 1724543999999}, {"open_time": 1724544000000, "open": 2767.64, "high": 2780.54, "low": 2754.8, "close": 2758.18, "volume": 1.5098, "close_time": 1724547599999}, {"open_time": 1724547600000, "open": 2762.34, "high": 2769.56, "low": 2749.09, "close": 2757.27, "volume": 2.2293, "close_time": 1724551199999}, {"open_time": 1724551200000, "open": 2758.74, "high": 2766.48, "low": 2756.74, "close": 2762.15, "volume": 5.6203, "close_time": 1724554799999}, {"open_time": 1724554800000, "open": 2762.55, "high": 2764.72, "low": 2754.83, "close": 2762.88, "volume": 2.9165, "close_time": 1724558399999}, {"open_time": 1724558400000, "open": 2762.3, "high": 2767.74, "low": 2757.22, "close": 2767.74, "volume": 4.2958, "close_time": 1724561999999}, {"open_time": 1724562000000, "open": 2762.66, "high": 2766.18, "low": 2760.57, "close": 2762.56, "volume": 0.1969, "close_time": 1724565599999}, {"open_time": 1724565600000, "open": 2763.76, "high": 2763.76, "low": 2753.88, "close": 2754.4, "volume": 0.4119, "close_time": 1724569199999}, {"open_time": 1724569200000, "open": 2752.8, "high": 2752.8, "low": 2735.56, "close": 2740.31, "volume": 2.61, "close_time": 1724572799999}, {"open_time": 1724572800000, "open": 2741.12, "high": 2753.2, "low": 2740.72, "close": 2751.54, "volume": 3.2534, "close_time": 1724576399999}, {"open_time": 1724576400000, "open": 2752.19, "high": 2756.63, "low": 2745.78, "close": 2754.92, "volume": 0.3274, "close_time": 1724579999999}, {"open_time": 1724580000000, "open": 2753.91, "high": 2758.46, "low": 2751.41, "close": 2751.72, "volume": 0.0891, "close_time": 1724583599999}, {"open_time": 1724583600000, "open": 2752.89, "high": 2756.57, "low": 2750.15, "close": 2751.8, "volume": 0.3857, "close_time": 1724587199999}, {"open_time": 1724587200000, "open": 2752.47, "high": 2754.05, "low": 2747.67, "close": 2752.64, "volume": 0.9717, "close_time": 1724590799999}, {"open_time": 1724590800000, "open": 2752.3, "high": 2767.8, "low": 2750.0, "close": 2765.36, "volume": 0.9623, "close_time": 1724594399999}, {"open_time": 1724594400000, "open": 2763.18, "high": 2770.33, "low": 2761.54, "close": 2763.31, "volume": 0.8204, "close_time": 1724597999999}, {"open_time": 1724598000000, "open": 2764.61, "high": 2770.57, "low": 2759.41, "close": 2762.2, "volume": 1.1092, "close_time": 1724601599999}, {"open_time": 1724601600000, "open": 2764.42, "high": 2771.19, "low": 2761.09, "close": 2762.29, "volume": 1.117, "close_time": 1724605199999}, {"open_time": 1724605200000, "open": 2763.32, "high": 2773.63, "low": 2762.87, "close": 2769.08, "volume": 3.8269, "close_time": 1724608799999}, {"open_time": 1724608800000, "open": 2772.36, "high": 2772.57, "low": 2762.44, "close": 2764.71, "volume": 1.1821, "close_time": 1724612399999}, {"open_time": 1724612400000, "open": 2764.71, "high": 2766.71, "low": 2763.18, "close": 2764.66, "volume": 0.0653, "close_time": 1724615999999}, {"open_time": 1724616000000, "open": 2767.54, "high": 2770.83, "low": 2763.56, "close": 2770.64, "volume": 2.9924, "close_time": 1724619599999}, {"open_time": 1724619600000, "open": 2770.25, "high": 2791.52, "low": 2768.73, "close": 2780.0, "volume": 3.2353, "close_time": 1724623199999}, {"open_time": 1724623200000, "open": 2782.4, "high": 2787.43, "low": 2765.21, "close": 2772.56, "volume": 4.7618, "close_time": 1724626799999}, {"open_time": 1724626800000, "open": 2771.99, "high": 2779.56, "low": 2742.09, "close": 2747.35, "volume": 35.3624, "close_time": 1724630399999}, {"open_time": 1724630400000, "open": 2747.36, "high": 2762.51, "low": 2743.52, "close": 2752.44, "volume": 1.8619, "close_time": 1724633999999}, {"open_time": 1724634000000, "open": 2751.46, "high": 2756.95, "low": 2742.07, "close": 2745.78, "volume": 1.9432, "close_time": 1724637599999}, {"open_time": 1724637600000, "open": 2746.15, "high": 2746.8, "low": 2724.31, "close": 2743.19, "volume": 7.9725, "close_time": 1724641199999}, {"open_time": 1724641200000, "open": 2742.96, "high": 2744.45, "low": 2739.27, "close": 2743.23, "volume": 1.8466, "close_time": 1724644799999}, {"open_time": 1724644800000, "open": 2746.43, "high": 2751.19, "low": 2744.34, "close": 2749.51, "volume": 7.0643, "close_time": 1724648399999}, {"open_time": 1724648400000, "open": 2750.11, "high": 2750.43, "low": 2743.79, "close": 2746.07, "volume": 0.5694, "close_time": 1724651999999}, {"open_time": 1724652000000, "open": 2743.33, "high": 2744.84, "low": 2735.84, "close": 2738.33, "volume": 1.0691, "close_time": 1724655599999}, {"open_time": 1724655600000, "open": 2736.53, "high": 2741.2, "low": 2730.56, "close": 2735.49, "volume": 0.5907, "close_time": 1724659199999}, {"open_time": 1724659200000, "open": 2734.41, "high": 2741.82, "low": 2734.41, "close": 2737.56, "volume": 0.4168, "close_time": 1724662799999}, {"open_time": 1724662800000, "open": 2737.22, "high": 2738.56, "low": 2712.79, "close": 2738.56, "volume": 2.7511, "close_time": 1724666399999}, {"open_time": 1724666400000, "open": 2739.36, "high": 2747.05, "low": 2736.6, "close": 2739.91, "volume": 1.5839, "close_time": 1724669999999}, {"open_time": 1724670000000, "open": 2736.11, "high": 2744.46, "low": 2736.09, "close": 2738.62, "volume": 0.4163, "close_time": 1724673599999}, {"open_time": 1724673600000, "open": 2739.05, "high": 2740.88, "low": 2720.97, "close": 2728.56, "volume": 1.0354, "close_time": 1724677199999}, {"open_time": 1724677200000, "open": 2724.08, "high": 2737.16, "low": 2715.93, "close": 2723.29, "volume": 2.3284, "close_time": 1724680799999}, {"open_time": 1724680800000, "open": 2725.83, "high": 2730.95, "low": 2706.29, "close": 2722.33, "volume": 3.2451, "close_time": 1724684399999}, {"open_time": 1724684400000, "open": 2723.55, "high": 2727.45, "low": 2705.17, "close": 2723.56, "volume": 2.8673, "close_time": 1724687999999}, {"open_time": 1724688000000, "open": 2722.9, "high": 2730.56, "low": 2717.61, "close": 2725.05, "volume": 1.6514, "close_time": 1724691599999}, {"open_time": 1724691600000, "open": 2726.67, "high": 2728.04, "low": 2689.62, "close": 2696.16, "volume": 6.5803, "close_time": 1724695199999}, {"open_time": 1724695200000, "open": 2692.26, "high": 2703.71, "low": 2677.12, "close": 2700.11, "volume": 13.7459, "close_time": 1724698799999}, {"open_time": 1724698800000, "open": 2697.28, "high": 2700.75, "low": 2680.17, "close": 2680.17, "volume": 1.2667, "close_time": 1724702399999}, {"open_time": 1724702400000, "open": 2681.65, "high": 2693.87, "low": 2673.68, "close": 2688.06, "volume": 3.1968, "close_time": 1724705999999}, {"open_time": 1724706000000, "open": 2689.61, "high": 2689.61, "low": 2667.78, "close": 2686.51, "volume": 1.7662, "close_time": 1724709599999}, {"open_time": 1724709600000, "open": 2688.12, "high": 2692.18, "low": 2684.94, "close": 2686.53, "volume": 2.5141, "close_time": 1724713199999}, {"open_time": 1724713200000, "open": 2688.7, "high": 2692.26, "low": 2682.64, "close": 2682.79, "volume": 0.8698, "close_time": 1724716799999}, {"open_time": 1724716800000, "open": 2682.48, "high": 2691.82, "low": 2675.07, "close": 2676.71, "volume": 4.0207, "close_time": 1724720399999}, {"open_time": 1724720400000, "open": 2678.74, "high": 2692.67, "low": 2678.74, "close": 2685.19, "volume": 1.2118, "close_time": 1724723999999}, {"open_time": 1724724000000, "open": 2681.62, "high": 2689.34, "low": 2673.73, "close": 2679.76, "volume": 7.0437, "close_time": 1724727599999}, {"open_time": 1724727600000, "open": 2676.55, "high": 2684.03, "low": 2668.53, "close": 2682.98, "volume": 1.142, "close_time": 1724731199999}, {"open_time": 1724731200000, "open": 2682.61, "high": 2688.57, "low": 2679.6, "close": 2683.92, "volume": 0.9768, "close_time": 1724734799999}, {"open_time": 1724734800000, "open": 2685.43, "high": 2698.5, "low": 2685.43, "close": 2695.37, "volume": 0.5663, "close_time": 1724738399999}, {"open_time": 1724738400000, "open": 2691.18, "high": 2698.41, "low": 2675.07, "close": 2680.35, "volume": 1.3852, "close_time": 1724741999999}, {"open_time": 1724742000000, "open": 2680.35, "high": 2691.93, "low": 2680.35, "close": 2687.34, "volume": 0.9906, "close_time": 1724745599999}, {"open_time": 1724745600000, "open": 2687.03, "high": 2687.78, "low": 2677.16, "close": 2683.67, "volume": 0.1422, "close_time": 1724749199999}, {"open_time": 1724749200000, "open": 2683.67, "high": 2688.17, "low": 2667.77, "close": 2674.4, "volume": 11.5719, "close_time": 1724752799999}, {"open_time": 1724752800000, "open": 2673.57, "high": 2673.57, "low": 2636.62, "close": 2638.85, "volume": 19.1317, "close_time": 1724756399999}, {"open_time": 1724756400000, "open": 2635.8, "high": 2636.81, "low": 2621.0, "close": 2627.48, "volume": 13.3183, "close_time": 1724759999999}, {"open_time": 1724760000000, "open": 2625.26, "high": 2629.35, "low": 2609.68, "close": 2619.87, "volume": 11.3992, "close_time": 1724763599999}, {"open_time": 1724763600000, "open": 2621.76, "high": 2626.48, "low": 2605.04, "close": 2612.01, "volume": 5.2083, "close_time": 1724767199999}, {"open_time": 1724767200000, "open": 2611.43, "high": 2611.43, "low": 2561.89, "close": 2585.84, "volume": 26.1972, "close_time": 1724770799999}, {"open_time": 1724770800000, "open": 2586.63, "high": 2594.35, "low": 2577.66, "close": 2580.94, "volume": 2.9822, "close_time": 1724774399999}, {"open_time": 1724774400000, "open": 2579.94, "high": 2587.18, "low": 2565.44, "close": 2571.18, "volume": 2.0338, "close_time": 1724777999999}, {"open_time": 1724778000000, "open": 2566.93, "high": 2584.54, "low": 2563.63, "close": 2582.87, "volume": 10.1201, "close_time": 1724781599999}, {"open_time": 1724781600000, "open": 2583.95, "high": 2591.79, "low": 2578.57, "close": 2583.4, "volume": 0.8203, "close_time": 1724785199999}, {"open_time": 1724785200000, "open": 2585.61, "high": 2590.73, "low": 2581.17, "close": 2581.17, "volume": 12.9083, "close_time": 1724788799999}, {"open_time": 1724788800000, "open": 2585.52, "high": 2589.81, "low": 2575.82, "close": 2583.62, "volume": 12.6391, "close_time": 1724792399999}, {"open_time": 1724792400000, "open": 2581.26, "high": 2584.03, "low": 2424.58, "close": 2493.22, "volume": 130.4454, "close_time": 1724795999999}, {"open_time": 1724796000000, "open": 2491.36, "high": 2491.36, "low": 2404.35, "close": 2461.77, "volume": 46.3886, "close_time": 1724799599999}, {"open_time": 1724799600000, "open": 2458.5, "high": 2468.15, "low": 2451.96, "close": 2456.47, "volume": 9.1327, "close_time": 1724803199999}, {"open_time": 1724803200000, "open": 2452.55, "high": 2455.82, "low": 2430.47, "close": 2440.46, "volume": 12.6191, "close_time": 1724806799999}, {"open_time": 1724806800000, "open": 2440.01, "high": 2447.71, "low": 2422.08, "close": 2444.44, "volume": 8.2094, "close_time": 1724810399999}, {"open_time": 1724810400000, "open": 2446.35, "high": 2462.44, "low": 2440.98, "close": 2460.82, "volume": 5.0429, "close_time": 1724813999999}, {"open_time": 1724814000000, "open": 2461.06, "high": 2478.29, "low": 2458.21, "close": 2474.3, "volume": 2.4671, "close_time": 1724817599999}, {"open_time": 1724817600000, "open": 2475.26, "high": 2484.31, "low": 2469.56, "close": 2469.56, "volume": 6.5261, "close_time": 1724821199999}, {"open_time": 1724821200000, "open": 2471.37, "high": 2483.12, "low": 2462.59, "close": 2465.79, "volume": 3.8908, "close_time": 1724824799999}, {"open_time": 1724824800000, "open": 2465.75, "high": 2469.27, "low": 2462.97, "close": 2462.97, "volume": 0.4168, "close_time": 1724828399999}, {"open_time": 1724828400000, "open": 2462.87, "high": 2465.93, "low": 2443.27, "close": 2445.65, "volume": 20.5613, "close_time": 1724831999999}, {"open_time": 1724832000000, "open": 2443.51, "high": 2468.41, "low": 2438.32, "close": 2467.46, "volume": 1.7012, "close_time": 1724835599999}, {"open_time": 1724835600000, "open": 2466.84, "high": 2546.38, "low": 2466.84, "close": 2537.63, "volume": 19.7887, "close_time": 1724839199999}, {"open_time": 1724839200000, "open": 2537.05, "high": 2537.29, "low": 2513.27, "close": 2522.72, "volume": 1.5984, "close_time": 1724842799999}, {"open_time": 1724842800000, "open": 2519.7, "high": 2533.78, "low": 2519.7, "close": 2527.79, "volume": 1.3205, "close_time": 1724846399999}, {"open_time": 1724846400000, "open": 2525.28, "high": 2537.22, "low": 2522.25, "close": 2529.1, "volume": 3.319, "close_time": 1724849999999}, {"open_time": 1724850000000, "open": 2528.63, "high": 2530.57, "low": 2484.03, "close": 2484.03, "volume": 3.5822, "close_time": 1724853599999}, {"open_time": 1724853600000, "open": 2489.82, "high": 2530.16, "low": 2484.36, "close": 2506.2, "volume": 22.5565, "close_time": 1724857199999}, {"open_time": 1724857200000, "open": 2505.72, "high": 2505.73, "low": 2478.5, "close": 2496.07, "volume": 33.8785, "close_time": 1724860799999}, {"open_time": 1724860800000, "open": 2494.81, "high": 2516.94, "low": 2457.44, "close": 2512.92, "volume": 17.6148, "close_time": 1724864399999}, {"open_time": 1724864400000, "open": 2512.94, "high": 2526.39, "low": 2500.49, "close": 2503.57, "volume": 21.5259, "close_time": 1724867999999}, {"open_time": 1724868000000, "open": 2500.15, "high": 2538.86, "low": 2499.97, "close": 2530.09, "volume": 2.6504, "close_time": 1724871599999}, {"open_time": 1724871600000, "open": 2532.3, "high": 2545.0, "low": 2503.0, "close": 2503.88, "volume": 2.9375, "close_time": 1724875199999}, {"open_time": 1724875200000, "open": 2507.06, "high": 2551.76, "low": 2507.06, "close": 2541.91, "volume": 4.2057, "close_time": 1724878799999}, {"open_time": 1724878800000, "open": 2537.93, "high": 2553.66, "low": 2528.68, "close": 2533.05, "volume": 6.3959, "close_time": 1724882399999}, {"open_time": 1724882400000, "open": 2530.15, "high": 2534.85, "low": 2519.18, "close": 2529.31, "volume": 13.7048, "close_time": 1724885999999}, {"open_time": 1724886000000, "open": 2531.44, "high": 2537.13, "low": 2525.1, "close": 2526.82, "volume": 4.6498, "close_time": 1724889599999}, {"open_time": 1724889600000, "open": 2531.48, "high": 2534.8, "low": 2519.22, "close": 2534.8, "volume": 1.9943, "close_time": 1724893199999}, {"open_time": 1724893200000, "open": 2532.65, "high": 2536.27, "low": 2516.17, "close": 2520.92, "volume": 1.5059, "close_time": 1724896799999}, {"open_time": 1724896800000, "open": 2523.05, "high": 2530.96, "low": 2514.35, "close": 2530.95, "volume": 9.0781, "close_time": 1724900399999}, {"open_time": 1724900400000, "open": 2530.66, "high": 2531.1, "low": 2522.43, "close": 2523.41, "volume": 4.5112, "close_time": 1724903999999}, {"open_time": 1724904000000, "open": 2524.23, "high": 2526.68, "low": 2521.62, "close": 2524.29, "volume": 1.6694, "close_time": 1724907599999}, {"open_time": 1724907600000, "open": 2526.48, "high": 2540.89, "low": 2526.48, "close": 2540.55, "volume": 1.3331, "close_time": 1724911199999}, {"open_time": 1724911200000, "open": 2540.92, "high": 2558.0, "low": 2538.78, "close": 2550.28, "volume": 2.9881, "close_time": 1724914799999}, {"open_time": 1724914800000, "open": 2550.19, "high": 2553.24, "low": 2545.52, "close": 2548.49, "volume": 1.6183, "close_time": 1724918399999}, {"open_time": 1724918400000, "open": 2548.34, "high": 2548.49, "low": 2540.99, "close": 2543.59, "volume": 0.7049, "close_time": 1724921999999}, {"open_time": 1724922000000, "open": 2545.38, "high": 2553.94, "low": 2544.18, "close": 2544.32, "volume": 0.807, "close_time": 1724925599999}, {"open_time": 1724925600000, "open": 2545.0, "high": 2545.85, "low": 2539.26, "close": 2543.77, "volume": 1.0698, "close_time": 1724929199999}, {"open_time": 1724929200000, "open": 2542.88, "high": 2573.1, "low": 2542.88, "close": 2556.03, "volume": 1.6987, "close_time": 1724932799999}, {"open_time": 1724932800000, "open": 2555.47, "high": 2580.6, "low": 2552.51, "close": 2570.57, "volume": 2.8564, "close_time": 1724936399999}, {"open_time": 1724936400000, "open": 2571.02, "high": 2577.07, "low": 2558.14, "close": 2569.79, "volume": 25.13, "close_time": 1724939999999}, {"open_time": 1724940000000, "open": 2571.24, "high": 2575.46, "low": 2559.53, "close": 2569.94, "volume": 2.2218, "close_time": 1724943599999}, {"open_time": 1724943600000, "open": 2570.88, "high": 2593.47, "low": 2570.88, "close": 2576.41, "volume": 2.0634, "close_time": 1724947199999}, {"open_time": 1724947200000, "open": 2577.28, "high": 2585.48, "low": 2563.77, "close": 2569.4, "volume": 1.24, "close_time": 1724950799999}, {"open_time": 1724950800000, "open": 2569.19, "high": 2578.81, "low": 2565.47, "close": 2574.42, "volume": 0.7611, "close_time": 1724954399999}, {"open_time": 1724954400000, "open": 2574.8, "high": 2574.8, "low": 2510.66, "close": 2517.51, "volume": 15.6175, "close_time": 1724957999999}, {"open_time": 1724958000000, "open": 2518.23, "high": 2538.25, "low": 2513.33, "close": 2525.57, "volume": 11.1775, "close_time": 1724961599999}, {"open_time": 1724961600000, "open": 2526.98, "high": 2541.95, "low": 2526.98, "close": 2538.12, "volume": 8.2565, "close_time": 1724965199999}, {"open_time": 1724965200000, "open": 2538.01, "high": 2538.29, "low": 2528.41, "close": 2528.41, "volume": 2.94, "close_time": 1724968799999}, {"open_time": 1724968800000, "open": 2528.45, "high": 2530.05, "low": 2505.42, "close": 2524.02, "volume": 11.5577, "close_time": 1724972399999}, {"open_time": 1724972400000, "open": 2524.77, "high": 2529.54, "low": 2524.67, "close": 2527.55, "volume": 0.8286, "close_time": 1724975999999}, {"open_time": 1724976000000, "open": 2526.45, "high": 2532.63, "low": 2517.02, "close": 2522.53, "volume": 8.549, "close_time": 1724979599999}, {"open_time": 1724979600000, "open": 2521.86, "high": 2526.28, "low": 2516.39, "close": 2523.31, "volume": 0.3517, "close_time": 1724983199999}, {"open_time": 1724983200000, "open": 2524.06, "high": 2527.72, "low": 2511.86, "close": 2514.28, "volume": 11.0324, "close_time": 1724986799999}, {"open_time": 1724986800000, "open": 2515.98, "high": 2520.43, "low": 2505.38, "close": 2520.43, "volume": 0.6082, "close_time": 1724990399999}, {"open_time": 1724990400000, "open": 2517.7, "high": 2526.89, "low": 2517.7, "close": 2518.52, "volume": 0.5456, "close_time": 1724993999999}, {"open_time": 1724994000000, "open": 2520.27, "high": 2520.27, "low": 2504.93, "close": 2516.11, "volume": 1.4141, "close_time": 1724997599999}, {"open_time": 1724997600000, "open": 2509.08, "high": 2530.63, "low": 2508.27, "close": 2527.27, "volume": 1.0035, "close_time": 1725001199999}, {"open_time": 1725001200000, "open": 2529.12, "high": 2530.81, "low": 2515.94, "close": 2519.13, "volume": 1.3524, "close_time": 1725004799999}, {"open_time": 1725004800000, "open": 2519.12, "high": 2524.12, "low": 2515.19, "close": 2521.51, "volume": 0.6219, "close_time": 1725008399999}, {"open_time": 1725008400000, "open": 2521.51, "high": 2525.36, "low": 2521.51, "close": 2524.93, "volume": 0.2331, "close_time": 1725011999999}, {"open_time": 1725012000000, "open": 2523.35, "high": 2525.36, "low": 2512.41, "close": 2518.55, "volume": 0.5248, "close_time": 1725015599999}, {"open_time": 1725015600000, "open": 2518.52, "high": 2519.41, "low": 2507.87, "close": 2510.45, "volume": 0.2876, "close_time": 1725019199999}, {"open_time": 1725019200000, "open": 2512.69, "high": 2551.03, "low": 2511.63, "close": 2523.2, "volume": 11.4325, "close_time": 1725022799999}, {"open_time": 1725022800000, "open": 2522.33, "high": 2527.98, "low": 2492.04, "close": 2521.4, "volume": 10.4552, "close_time": 1725026399999}, {"open_time": 1725026400000, "open": 2522.25, "high": 2529.78, "low": 2463.58, "close": 2469.32, "volume": 19.3911, "close_time": 1725029999999}, {"open_time": 1725030000000, "open": 2470.59, "high": 2472.96, "low": 2436.96, "close": 2447.56, "volume": 25.4398, "close_time": 1725033599999}, {"open_time": 1725033600000, "open": 2451.06, "high": 2463.58, "low": 2434.79, "close": 2463.58, "volume": 6.2002, "close_time": 1725037199999}, {"open_time": 1725037200000, "open": 2462.62, "high": 2473.58, "low": 2454.87, "close": 2466.87, "volume": 2.583, "close_time": 1725040799999}, {"open_time": 1725040800000, "open": 2467.52, "high": 2540.1, "low": 2467.44, "close": 2535.4, "volume": 14.5365, "close_time": 1725044399999}, {"open_time": 1725044400000, "open": 2534.58, "high": 2534.58, "low": 2498.72, "close": 2505.49, "volume": 10.5121, "close_time": 1725047999999}, {"open_time": 1725048000000, "open": 2507.42, "high": 2516.83, "low": 2506.41, "close": 2516.58, "volume": 1.1023, "close_time": 1725051599999}, {"open_time": 1725051600000, "open": 2518.66, "high": 2518.77, "low": 2513.87, "close": 2517.24, "volume": 1.9319, "close_time": 1725055199999}, {"open_time": 1725055200000, "open": 2521.85, "high": 2527.3, "low": 2518.73, "close": 2524.51, "volume": 10.3768, "close_time": 1725058799999}, {"open_time": 1725058800000, "open": 2527.01, "high": 2529.59, "low": 2522.99, "close": 2528.03, "volume": 3.9822, "close_time": 1725062399999}, {"open_time": 1725062400000, "open": 2525.36, "high": 2532.34, "low": 2521.89, "close": 2525.55, "volume": 3.839, "close_time": 1725065999999}, {"open_time": 1725066000000, "open": 2525.51, "high": 2529.74, "low": 2522.54, "close": 2526.47, "volume": 8.8512, "close_time": 1725069599999}, {"open_time": 1725069600000, "open": 2524.09, "high": 2525.21, "low": 2520.26, "close": 2523.26, "volume": 2.814, "close_time": 1725073199999}, {"open_time": 1725073200000, "open": 2523.37, "high": 2525.45, "low": 2521.48, "close": 2523.56, "volume": 1.22, "close_time": 1725076799999}, {"open_time": 1725076800000, "open": 2523.56, "high": 2530.01, "low": 2522.56, "close": 2530.01, "volume": 1.007, "close_time": 1725080399999}, {"open_time": 1725080400000, "open": 2529.16, "high": 2529.16, "low": 2523.01, "close": 2525.17, "volume": 0.1987, "close_time": 1725083999999}, {"open_time": 1725084000000, "open": 2524.86, "high": 2527.23, "low": 2523.3, "close": 2523.3, "volume": 0.7186, "close_time": 1725087599999}, {"open_time": 1725087600000, "open": 2523.3, "high": 2524.32, "low": 2518.92, "close": 2521.55, "volume": 1.8698, "close_time": 1725091199999}, {"open_time": 1725091200000, "open": 2523.87, "high": 2523.87, "low": 2512.79, "close": 2514.79, "volume": 0.3814, "close_time": 1725094799999}, {"open_time": 1725094800000, "open": 2514.6, "high": 2518.09, "low": 2512.17, "close": 2515.21, "volume": 0.2432, "close_time": 1725098399999}, {"open_time": 1725098400000, "open": 2515.34, "high": 2528.85, "low": 2515.02, "close": 2524.56, "volume": 0.1609, "close_time": 1725101999999}, {"open_time": 1725102000000, "open": 2526.96, "high": 2530.0, "low": 2525.17, "close": 2525.61, "volume": 0.2287, "close_time": 1725105599999}, {"open_time": 1725105600000, "open": 2524.95, "high": 2527.05, "low": 2522.46, "close": 2525.61, "volume": 1.1972, "close_time": 1725109199999}, {"open_time": 1725109200000, "open": 2524.01, "high": 2526.82, "low": 2517.27, "close": 2517.27, "volume": 8.3766, "close_time": 1725112799999}, {"open_time": 1725112800000, "open": 2516.42, "high": 2524.76, "low": 2514.11, "close": 2520.17, "volume": 2.6855, "close_time": 1725116399999}, {"open_time": 1725116400000, "open": 2521.85, "high": 2523.11, "low": 2517.58, "close": 2518.35, "volume": 5.1711, "close_time": 1725119999999}, {"open_time": 1725120000000, "open": 2519.95, "high": 2520.1, "low": 2505.96, "close": 2509.86, "volume": 1.0107, "close_time": 1725123599999}, {"open_time": 1725123600000, "open": 2508.71, "high": 2511.29, "low": 2494.24, "close": 2503.25, "volume": 3.2864, "close_time": 1725127199999}, {"open_time": 1725127200000, "open": 2502.95, "high": 2507.67, "low": 2494.2, "close": 2497.36, "volume": 6.358, "close_time": 1725130799999}, {"open_time": 1725130800000, "open": 2496.66, "high": 2500.12, "low": 2494.9, "close": 2498.08, "volume": 0.6719, "close_time": 1725134399999}, {"open_time": 1725134400000, "open": 2496.13, "high": 2508.55, "low": 2493.3, "close": 2505.16, "volume": 0.6634, "close_time": 1725137999999}, {"open_time": 1725138000000, "open": 2504.36, "high": 2526.26, "low": 2503.15, "close": 2520.35, "volume": 3.968, "close_time": 1725141599999}, {"open_time": 1725141600000, "open": 2520.17, "high": 2520.35, "low": 2516.03, "close": 2518.61, "volume": 0.7991, "close_time": 1725145199999}, {"open_time": 1725145200000, "open": 2516.03, "high": 2516.21, "low": 2511.38, "close": 2513.17, "volume": 1.0642, "close_time": 1725148799999}, {"open_time": 1725148800000, "open": 2513.66, "high": 2515.79, "low": 2504.22, "close": 2507.58, "volume": 2.0673, "close_time": 1725152399999}, {"open_time": 1725152400000, "open": 2506.84, "high": 2507.98, "low": 2495.17, "close": 2495.57, "volume": 2.1984, "close_time": 1725155999999}, {"open_time": 1725156000000, "open": 2494.79, "high": 2494.85, "low": 2477.22, "close": 2485.66, "volume": 10.3841, "close_time": 1725159599999}, {"open_time": 1725159600000, "open": 2487.65, "high": 2495.45, "low": 2485.56, "close": 2488.73, "volume": 1.6844, "close_time": 1725163199999}, {"open_time": 1725163200000, "open": 2489.4, "high": 2489.41, "low": 2479.02, "close": 2484.25, "volume": 16.5627, "close_time": 1725166799999}, {"open_time": 1725166800000, "open": 2484.63, "high": 2485.45, "low": 2459.74, "close": 2464.13, "volume": 3.5995, "close_time": 1725170399999}, {"open_time": 1725170400000, "open": 2464.8, "high": 2476.1, "low": 2464.8, "close": 2475.79, "volume": 0.2786, "close_time": 1725173999999}, {"open_time": 1725174000000, "open": 2476.11, "high": 2485.73, "low": 2462.5, "close": 2480.72, "volume": 86.5343, "close_time": 1725177599999}, {"open_time": 1725177600000, "open": 2484.91, "high": 2485.69, "low": 2478.54, "close": 2479.57, "volume": 0.2762, "close_time": 1725181199999}, {"open_time": 1725181200000, "open": 2479.57, "high": 2490.14, "low": 2478.09, "close": 2484.13, "volume": 5.8187, "close_time": 1725184799999}, {"open_time": 1725184800000, "open": 2484.5, "high": 2484.5, "low": 2462.53, "close": 2464.92, "volume": 6.2783, "close_time": 1725188399999}, {"open_time": 1725188400000, "open": 2464.76, "high": 2476.49, "low": 2460.94, "close": 2476.49, "volume": 0.4443, "close_time": 1725191999999}, {"open_time": 1725192000000, "open": 2477.06, "high": 2479.74, "low": 2463.58, "close": 2464.88, "volume": 1.6506, "close_time": 1725195599999}, {"open_time": 1725195600000, "open": 2466.78, "high": 2472.22, "low": 2453.65, "close": 2472.09, "volume": 9.3866, "close_time": 1725199199999}, {"open_time": 1725199200000, "open": 2472.03, "high": 2472.03, "low": 2441.21, "close": 2455.96, "volume": 17.8758, "close_time": 1725202799999}, {"open_time": 1725202800000, "open": 2459.99, "high": 2488.88, "low": 2450.94, "close": 2478.89, "volume": 4.2517, "close_time": 1725206399999}, {"open_time": 1725206400000, "open": 2477.91, "high": 2485.92, "low": 2468.46, "close": 2472.81, "volume": 4.0341, "close_time": 1725209999999}, {"open_time": 1725210000000, "open": 2472.11, "high": 2477.3, "low": 2459.36, "close": 2469.37, "volume": 1.7423, "close_time": 1725213599999}, {"open_time": 1725213600000, "open": 2470.45, "high": 2498.13, "low": 2469.59, "close": 2494.43, "volume": 2.9914, "close_time": 1725217199999}, {"open_time": 1725217200000, "open": 2495.6, "high": 2513.41, "low": 2491.88, "close": 2498.93, "volume": 9.3689, "close_time": 1725220799999}, {"open_time": 1725220800000, "open": 2503.25, "high": 2512.37, "low": 2502.78, "close": 2505.58, "volume": 2.2907, "close_time": 1725224399999}, {"open_time": 1725224400000, "open": 2504.45, "high": 2504.45, "low": 2475.7, "close": 2486.33, "volume": 4.3817, "close_time": 1725227999999}, {"open_time": 1725228000000, "open": 2486.37, "high": 2486.37, "low": 2403.95, "close": 2405.26, "volume": 17.2977, "close_time": 1725231599999}, {"open_time": 1725231600000, "open": 2404.85, "high": 2431.76, "low": 2401.1, "close": 2429.64, "volume": 8.5554, "close_time": 1725235199999}, {"open_time": 1725235200000, "open": 2426.59, "high": 2453.18, "low": 2426.59, "close": 2438.84, "volume": 9.6582, "close_time": 1725238799999}, {"open_time": 1725238800000, "open": 2439.76, "high": 2445.15, "low": 2434.13, "close": 2442.01, "volume": 3.2114, "close_time": 1725242399999}, {"open_time": 1725242400000, "open": 2440.32, "high": 2450.36, "low": 2434.21, "close": 2437.8, "volume": 1.0763, "close_time": 1725245999999}, {"open_time": 1725246000000, "open": 2439.14, "high": 2450.89, "low": 2438.59, "close": 2447.71, "volume": 0.811, "close_time": 1725249599999}, {"open_time": 1725249600000, "open": 2449.06, "high": 2449.06, "low": 2437.37, "close": 2437.37, "volume": 2.0286, "close_time": 1725253199999}, {"open_time": 1725253200000, "open": 2435.51, "high": 2465.66, "low": 2435.51, "close": 2454.36, "volume": 1.3932, "close_time": 1725256799999}, {"open_time": 1725256800000, "open": 2456.85, "high": 2456.85, "low": 2447.27, "close": 2447.59, "volume": 9.1206, "close_time": 1725260399999}, {"open_time": 1725260400000, "open": 2449.38, "high": 2449.97, "low": 2435.02, "close": 2439.26, "volume": 0.6278, "close_time": 1725263999999}, {"open_time": 1725264000000, "open": 2442.25, "high": 2475.13, "low": 2440.43, "close": 2470.93, "volume": 0.6513, "close_time": 1725267599999}, {"open_time": 1725267600000, "open": 2468.36, "high": 2519.13, "low": 2463.54, "close": 2514.85, "volume": 10.0139, "close_time": 1725271199999}, {"open_time": 1725271200000, "open": 2514.95, "high": 2535.5, "low": 2509.66, "close": 2522.38, "volume": 4.9134, "close_time": 1725274799999}, {"open_time": 1725274800000, "open": 2525.25, "high": 2526.37, "low": 2516.0, "close": 2516.0, "volume": 16.4041, "close_time": 1725278399999}, {"open_time": 1725278400000, "open": 2516.21, "high": 2523.35, "low": 2509.29, "close": 2519.43, "volume": 1.2211, "close_time": 1725281999999}, {"open_time": 1725282000000, "open": 2518.74, "high": 2518.74, "low": 2503.77, "close": 2507.44, "volume": 1.2864, "close_time": 1725285599999}, {"open_time": 1725285600000, "open": 2505.0, "high": 2525.16, "low": 2492.89, "close": 2517.8, "volume": 2.0031, "close_time": 1725289199999}, {"open_time": 1725289200000, "open": 2520.31, "high": 2523.71, "low": 2514.25, "close": 2514.25, "volume": 12.7971, "close_time": 1725292799999}, {"open_time": 1725292800000, "open": 2512.12, "high": 2519.2, "low": 2508.26, "close": 2508.26, "volume": 19.8862, "close_time": 1725296399999}, {"open_time": 1725296400000, "open": 2510.31, "high": 2523.21, "low": 2510.31, "close": 2521.61, "volume": 0.6567, "close_time": 1725299999999}, {"open_time": 1725300000000, "open": 2523.19, "high": 2529.78, "low": 2518.62, "close": 2521.74, "volume": 2.2916, "close_time": 1725303599999}, {"open_time": 1725303600000, "open": 2522.6, "high": 2524.65, "low": 2520.22, "close": 2524.06, "volume": 1.3147, "close_time": 1725307199999}, {"open_time": 1725307200000, "open": 2522.1, "high": 2562.1, "low": 2521.19, "close": 2553.9, "volume": 10.1127, "close_time": 1725310799999}, {"open_time": 1725310800000, "open": 2552.74, "high": 2563.0, "low": 2537.26, "close": 2544.95, "volume": 9.1041, "close_time": 1725314399999}, {"open_time": 1725314400000, "open": 2542.18, "high": 2546.34, "low": 2539.68, "close": 2544.96, "volume": 3.2306, "close_time": 1725317999999}, {"open_time": 1725318000000, "open": 2542.49, "high": 2546.09, "low": 2533.36, "close": 2539.23, "volume": 1.7853, "close_time": 1725321599999}, {"open_time": 1725321600000, "open": 2537.09, "high": 2539.11, "low": 2528.85, "close": 2535.9, "volume": 3.59, "close_time": 1725325199999}, {"open_time": 1725325200000, "open": 2535.03, "high": 2541.59, "low": 2527.6, "close": 2534.97, "volume": 8.3996, "close_time": 1725328799999}, {"open_time": 1725328800000, "open": 2534.22, "high": 2553.6, "low": 2530.0, "close": 2530.97, "volume": 11.9879, "close_time": 1725332399999}, {"open_time": 1725332400000, "open": 2528.85, "high": 2530.43, "low": 2515.93, "close": 2516.03, "volume": 10.8675, "close_time": 1725335999999}, {"open_time": 1725336000000, "open": 2514.28, "high": 2521.47, "low": 2514.26, "close": 2518.19, "volume": 1.2088, "close_time": 1725339599999}, {"open_time": 1725339600000, "open": 2515.91, "high": 2523.59, "low": 2515.91, "close": 2520.73, "volume": 3.6458, "close_time": 1725343199999}, {"open_time": 1725343200000, "open": 2517.32, "high": 2518.4, "low": 2512.38, "close": 2515.45, "volume": 1.145, "close_time": 1725346799999}, {"open_time": 1725346800000, "open": 2512.86, "high": 2522.17, "low": 2512.85, "close": 2519.54, "volume": 3.2089, "close_time": 1725350399999}, {"open_time": 1725350400000, "open": 2520.06, "high": 2520.17, "low": 2494.87, "close": 2500.55, "volume": 2.2821, "close_time": 1725353999999}, {"open_time": 1725354000000, "open": 2499.85, "high": 2508.58, "low": 2499.73, "close": 2502.63, "volume": 0.8891, "close_time": 1725357599999}, {"open_time": 1725357600000, "open": 2502.64, "high": 2510.05, "low": 2499.94, "close": 2505.56, "volume": 1.0661, "close_time": 1725361199999}, {"open_time": 1725361200000, "open": 2503.95, "high": 2509.92, "low": 2500.69, "close": 2507.31, "volume": 1.6632, "close_time": 1725364799999}, {"open_time": 1725364800000, "open": 2509.2, "high": 2516.31, "low": 2507.36, "close": 2511.62, "volume": 2.7099, "close_time": 1725368399999}, {"open_time": 1725368400000, "open": 2511.62, "high": 2514.96, "low": 2461.09, "close": 2466.36, "volume": 20.8314, "close_time": 1725371999999}, {"open_time": 1725372000000, "open": 2463.35, "high": 2466.01, "low": 2444.84, "close": 2446.63, "volume": 4.7189, "close_time": 1725375599999}, {"open_time": 1725375600000, "open": 2451.03, "high": 2455.35, "low": 2436.99, "close": 2440.09, "volume": 5.4365, "close_time": 1725379199999}, {"open_time": 1725379200000, "open": 2442.51, "high": 2448.97, "low": 2438.19, "close": 2442.08, "volume": 11.9059, "close_time": 1725382799999}, {"open_time": 1725382800000, "open": 2442.23, "high": 2463.58, "low": 2441.16, "close": 2444.08, "volume": 2.4162, "close_time": 1725386399999}, {"open_time": 1725386400000, "open": 2444.05, "high": 2455.57, "low": 2436.99, "close": 2451.29, "volume": 5.1249, "close_time": 1725389999999}, {"open_time": 1725390000000, "open": 2453.32, "high": 2466.64, "low": 2446.0, "close": 2447.83, "volume": 2.201, "close_time": 1725393599999}, {"open_time": 1725393600000, "open": 2448.54, "high": 2464.34, "low": 2448.54, "close": 2460.79, "volume": 2.7998, "close_time": 1725397199999}, {"open_time": 1725397200000, "open": 2462.2, "high": 2470.18, "low": 2450.56, "close": 2462.51, "volume": 3.8516, "close_time": 1725400799999}, {"open_time": 1725400800000, "open": 2463.23, "high": 2463.23, "low": 2455.64, "close": 2456.41, "volume": 2.3306, "close_time": 1725404399999}, {"open_time": 1725404400000, "open": 2454.89, "high": 2455.59, "low": 2421.13, "close": 2426.44, "volume": 21.4878, "close_time": 1725407999999}, {"open_time": 1725408000000, "open": 2427.7, "high": 2449.63, "low": 2394.44, "close": 2395.45, "volume": 45.0379, "close_time": 1725411599999}, {"open_time": 1725411600000, "open": 2395.46, "high": 2395.46, "low": 2309.32, "close": 2369.98, "volume": 71.8499, "close_time": 1725415199999}, {"open_time": 1725415200000, "open": 2368.07, "high": 2369.44, "low": 2357.97, "close": 2365.44, "volume": 10.5496, "close_time": 1725418799999}, {"open_time": 1725418800000, "open": 2365.59, "high": 2382.35, "low": 2365.59, "close": 2374.06, "volume": 2.169, "close_time": 1725422399999}, {"open_time": 1725422400000, "open": 2374.06, "high": 2376.96, "low": 2367.59, "close": 2376.96, "volume": 12.6461, "close_time": 1725425999999}, {"open_time": 1725426000000, "open": 2375.73, "high": 2380.76, "low": 2364.9, "close": 2366.49, "volume": 7.9147, "close_time": 1725429599999}, {"open_time": 1725429600000, "open": 2366.74, "high": 2382.94, "low": 2366.74, "close": 2373.2, "volume": 1.2156, "close_time": 1725433199999}, {"open_time": 1725433200000, "open": 2373.34, "high": 2413.31, "low": 2373.24, "close": 2402.54, "volume": 13.9369, "close_time": 1725436799999}, {"open_time": 1725436800000, "open": 2403.43, "high": 2411.78, "low": 2398.33, "close": 2401.48, "volume": 4.3347, "close_time": 1725440399999}, {"open_time": 1725440400000, "open": 2401.39, "high": 2402.82, "low": 2395.08, "close": 2395.08, "volume": 7.888, "close_time": 1725443999999}, {"open_time": 1725444000000, "open": 2394.36, "high": 2400.58, "low": 2388.33, "close": 2391.34, "volume": 1.0566, "close_time": 1725447599999}, {"open_time": 1725447600000, "open": 2392.25, "high": 2402.25, "low": 2390.76, "close": 2398.43, "volume": 8.3579, "close_time": 1725451199999}, {"open_time": 1725451200000, "open": 2401.09, "high": 2411.19, "low": 2396.37, "close": 2407.65, "volume": 2.2252, "close_time": 1725454799999}, {"open_time": 1725454800000, "open": 2404.74, "high": 2408.51, "low": 2394.17, "close": 2402.58, "volume": 13.5578, "close_time": 1725458399999}, {"open_time": 1725458400000, "open": 2397.4, "high": 2448.75, "low": 2396.25, "close": 2439.75, "volume": 13.7589, "close_time": 1725461999999}, {"open_time": 1725462000000, "open": 2440.93, "high": 2456.55, "low": 2427.89, "close": 2453.79, "volume": 17.3793, "close_time": 1725465599999}, {"open_time": 1725465600000, "open": 2453.8, "high": 2487.5, "low": 2452.14, "close": 2475.9, "volume": 11.3674, "close_time": 1725469199999}, {"open_time": 1725469200000, "open": 2475.0, "high": 2476.98, "low": 2450.97, "close": 2450.97, "volume": 1.332, "close_time": 1725472799999}, {"open_time": 1725472800000, "open": 2450.89, "high": 2456.03, "low": 2441.65, "close": 2441.65, "volume": 3.181, "close_time": 1725476399999}, {"open_time": 1725476400000, "open": 2443.3, "high": 2449.82, "low": 2439.61, "close": 2448.93, "volume": 3.7105, "close_time": 1725479999999}, {"open_time": 1725480000000, "open": 2453.32, "high": 2457.22, "low": 2447.92, "close": 2457.22, "volume": 1.7139, "close_time": 1725483599999}, {"open_time": 1725483600000, "open": 2454.9, "high": 2463.58, "low": 2450.65, "close": 2462.57, "volume": 4.6489, "close_time": 1725487199999}, {"open_time": 1725487200000, "open": 2462.93, "high": 2467.0, "low": 2458.99, "close": 2460.68, "volume": 5.1134, "close_time": 1725490799999}, {"open_time": 1725490800000, "open": 2463.46, "high": 2465.06, "low": 2443.07, "close": 2447.9, "volume": 3.1882, "close_time": 1725494399999}, {"open_time": 1725494400000, "open": 2447.92, "high": 2461.37, "low": 2446.7, "close": 2456.25, "volume": 1.4898, "close_time": 1725497999999}, {"open_time": 1725498000000, "open": 2454.49, "high": 2463.58, "low": 2451.19, "close": 2457.02, "volume": 2.2521, "close_time": 1725501599999}, {"open_time": 1725501600000, "open": 2460.54, "high": 2460.54, "low": 2444.44, "close": 2445.0, "volume": 8.618, "close_time": 1725505199999}, {"open_time": 1725505200000, "open": 2445.0, "high": 2445.0, "low": 2405.81, "close": 2406.25, "volume": 20.5695, "close_time": 1725508799999}, {"open_time": 1725508800000, "open": 2406.21, "high": 2417.75, "low": 2402.94, "close": 2417.75, "volume": 1.5627, "close_time": 1725512399999}, {"open_time": 1725512400000, "open": 2414.99, "high": 2414.99, "low": 2404.86, "close": 2408.59, "volume": 1.0223, "close_time": 1725515999999}, {"open_time": 1725516000000, "open": 2407.91, "high": 2411.12, "low": 2377.89, "close": 2396.12, "volume": 8.3926, "close_time": 1725519599999}, {"open_time": 1725519600000, "open": 2398.22, "high": 2416.71, "low": 2398.22, "close": 2413.44, "volume": 5.0506, "close_time": 1725523199999}, {"open_time": 1725523200000, "open": 2413.04, "high": 2416.67, "low": 2401.34, "close": 2405.3, "volume": 8.1836, "close_time": 1725526799999}, {"open_time": 1725526800000, "open": 2405.58, "high": 2405.58, "low": 2386.25, "close": 2393.07, "volume": 2.6446, "close_time": 1725530399999}, {"open_time": 1725530400000, "open": 2392.81, "high": 2396.28, "low": 2385.0, "close": 2393.03, "volume": 2.1181, "close_time": 1725533999999}, {"open_time": 1725534000000, "open": 2393.13, "high": 2394.68, "low": 2389.0, "close": 2391.31, "volume": 4.519, "close_time": 1725537599999}, {"open_time": 1725537600000, "open": 2391.29, "high": 2397.69, "low": 2378.54, "close": 2390.69, "volume": 4.7364, "close_time": 1725541199999}, {"open_time": 1725541200000, "open": 2392.06, "high": 2411.84, "low": 2387.34, "close": 2403.53, "volume": 11.8518, "close_time": 1725544799999}, {"open_time": 1725544800000, "open": 2407.88, "high": 2411.81, "low": 2365.75, "close": 2377.59, "volume": 14.8338, "close_time": 1725548399999}, {"open_time": 1725548400000, "open": 2375.16, "high": 2384.68, "low": 2356.34, "close": 2370.33, "volume": 14.6103, "close_time": 1725551999999}, {"open_time": 1725552000000, "open": 2371.57, "high": 2378.19, "low": 2368.69, "close": 2374.09, "volume": 4.68, "close_time": 1725555599999}, {"open_time": 1725555600000, "open": 2376.84, "high": 2391.89, "low": 2373.01, "close": 2391.16, "volume": 7.0087, "close_time": 1725559199999}, {"open_time": 1725559200000, "open": 2393.67, "high": 2395.12, "low": 2388.28, "close": 2388.28, "volume": 4.5965, "close_time": 1725562799999}, {"open_time": 1725562800000, "open": 2389.22, "high": 2390.03, "low": 2350.0, "close": 2362.04, "volume": 13.6901, "close_time": 1725566399999}, {"open_time": 1725566400000, "open": 2362.29, "high": 2378.51, "low": 2362.29, "close": 2367.61, "volume": 8.9283, "close_time": 1725569999999}, {"open_time": 1725570000000, "open": 2369.85, "high": 2376.16, "low": 2353.92, "close": 2372.55, "volume": 3.6569, "close_time": 1725573599999}, {"open_time": 1725573600000, "open": 2371.0, "high": 2373.24, "low": 2356.22, "close": 2370.44, "volume": 4.1227, "close_time": 1725577199999}, {"open_time": 1725577200000, "open": 2370.64, "high": 2371.86, "low": 2363.77, "close": 2369.49, "volume": 0.8403, "close_time": 1725580799999}, {"open_time": 1725580800000, "open": 2369.45, "high": 2375.33, "low": 2357.09, "close": 2370.43, "volume": 4.0362, "close_time": 1725584399999}, {"open_time": 1725584400000, "open": 2370.03, "high": 2398.3, "low": 2365.94, "close": 2391.83, "volume": 6.8365, "close_time": 1725587999999}, {"open_time": 1725588000000, "open": 2392.34, "high": 2407.8, "low": 2391.79, "close": 2401.6, "volume": 3.3817, "close_time": 1725591599999}, {"open_time": 1725591600000, "open": 2403.23, "high": 2403.23, "low": 2391.49, "close": 2391.49, "volume": 6.2493, "close_time": 1725595199999}, {"open_time": 1725595200000, "open": 2391.53, "high": 2397.49, "low": 2386.81, "close": 2386.93, "volume": 2.6611, "close_time": 1725598799999}, {"open_time": 1725598800000, "open": 2387.17, "high": 2388.45, "low": 2377.62, "close": 2386.07, "volume": 7.4916, "close_time": 1725602399999}, {"open_time": 1725602400000, "open": 2384.11, "high": 2386.44, "low": 2374.81, "close": 2380.95, "volume": 4.2234, "close_time": 1725605999999}, {"open_time": 1725606000000, "open": 2380.17, "high": 2380.17, "low": 2328.65, "close": 2344.26, "volume": 14.7556, "close_time": 1725609599999}, {"open_time": 1725609600000, "open": 2344.39, "high": 2356.12, "low": 2340.6, "close": 2348.51, "volume": 4.5629, "close_time": 1725613199999}, {"open_time": 1725613200000, "open": 2348.85, "high": 2357.21, "low": 2346.65, "close": 2356.32, "volume": 0.5123, "close_time": 1725616799999}, {"open_time": 1725616800000, "open": 2358.28, "high": 2375.76, "low": 2358.28, "close": 2368.85, "volume": 1.0185, "close_time": 1725620399999}, {"open_time": 1725620400000, "open": 2369.25, "high": 2379.11, "low": 2366.84, "close": 2377.54, "volume": 7.5917, "close_time": 1725623999999}, {"open_time": 1725624000000, "open": 2374.51, "high": 2407.8, "low": 2362.08, "close": 2398.95, "volume": 13.074, "close_time": 1725627599999}, {"open_time": 1725627600000, "open": 2396.89, "high": 2400.0, "low": 2360.35, "close": 2365.32, "volume": 19.4715, "close_time": 1725631199999}, {"open_time": 1725631200000, "open": 2357.49, "high": 2365.17, "low": 2313.38, "close": 2324.74, "volume": 32.5355, "close_time": 1725634799999}, {"open_time": 1725634800000, "open": 2329.5, "high": 2338.08, "low": 2266.04, "close": 2290.17, "volume": 36.1744, "close_time": 1725638399999}, {"open_time": 1725638400000, "open": 2292.31, "high": 2293.21, "low": 2252.19, "close": 2262.38, "volume": 44.2616, "close_time": 1725641999999}, {"open_time": 1725642000000, "open": 2265.88, "high": 2274.3, "low": 2228.13, "close": 2246.06, "volume": 21.4635, "close_time": 1725645599999}, {"open_time": 1725645600000, "open": 2244.52, "high": 2248.0, "low": 2211.13, "close": 2213.86, "volume": 22.5645, "close_time": 1725649199999}, {"open_time": 1725649200000, "open": 2213.34, "high": 2245.64, "low": 2209.19, "close": 2228.27, "volume": 23.3753, "close_time": 1725652799999}, {"open_time": 1725652800000, "open": 2222.08, "high": 2229.43, "low": 2167.09, "close": 2172.14, "volume": 40.3375, "close_time": 1725656399999}, {"open_time": 1725656400000, "open": 2166.57, "high": 2217.96, "low": 2151.25, "close": 2216.26, "volume": 32.7349, "close_time": 1725659999999}, {"open_time": 1725660000000, "open": 2214.56, "high": 2223.81, "low": 2208.66, "close": 2210.59, "volume": 27.6416, "close_time": 1725663599999}, {"open_time": 1725663600000, "open": 2217.34, "high": 2227.8, "low": 2212.19, "close": 2224.95, "volume": 1.0481, "close_time": 1725667199999}, {"open_time": 1725667200000, "open": 2224.75, "high": 2244.96, "low": 2224.75, "close": 2238.54, "volume": 7.7762, "close_time": 1725670799999}, {"open_time": 1725670800000, "open": 2238.54, "high": 2243.26, "low": 2221.9, "close": 2229.89, "volume": 21.1695, "close_time": 1725674399999}, {"open_time": 1725674400000, "open": 2226.47, "high": 2239.93, "low": 2226.47, "close": 2235.4, "volume": 0.3383, "close_time": 1725677999999}, {"open_time": 1725678000000, "open": 2238.18, "high": 2242.8, "low": 2235.62, "close": 2242.5, "volume": 0.7678, "close_time": 1725681599999}, {"open_time": 1725681600000, "open": 2240.07, "high": 2251.24, "low": 2240.07, "close": 2250.91, "volume": 0.5282, "close_time": 1725685199999}, {"open_time": 1725685200000, "open": 2250.59, "high": 2275.76, "low": 2250.59, "close": 2265.06, "volume": 14.8613, "close_time": 1725688799999}, {"open_time": 1725688800000, "open": 2267.01, "high": 2282.18, "low": 2265.32, "close": 2275.29, "volume": 2.0237, "close_time": 1725692399999}, {"open_time": 1725692400000, "open": 2279.2, "high": 2293.33, "low": 2276.26, "close": 2287.31, "volume": 4.1974, "close_time": 1725695999999}, {"open_time": 1725696000000, "open": 2288.07, "high": 2299.21, "low": 2276.79, "close": 2291.99, "volume": 7.8423, "close_time": 1725699599999}, {"open_time": 1725699600000, "open": 2294.48, "high": 2296.39, "low": 2279.53, "close": 2283.73, "volume": 2.7419, "close_time": 1725703199999}, {"open_time": 1725703200000, "open": 2283.53, "high": 2288.39, "low": 2283.16, "close": 2283.52, "volume": 1.6814, "close_time": 1725706799999}, {"open_time": 1725706800000, "open": 2283.19, "high": 2288.75, "low": 2281.96, "close": 2283.15, "volume": 1.4921, "close_time": 1725710399999}, {"open_time": 1725710400000, "open": 2286.07, "high": 2295.53, "low": 2286.07, "close": 2293.59, "volume": 1.1384, "close_time": 1725713999999}, {"open_time": 1725714000000, "open": 2288.77, "high": 2297.38, "low": 2283.25, "close": 2291.23, "volume": 16.2196, "close_time": 1725717599999}, {"open_time": 1725717600000, "open": 2294.33, "high": 2298.67, "low": 2293.34, "close": 2297.97, "volume": 3.431, "close_time": 1725721199999}, {"open_time": 1725721200000, "open": 2299.42, "high": 2311.22, "low": 2296.79, "close": 2303.77, "volume": 2.627, "close_time": 1725724799999}, {"open_time": 1725724800000, "open": 2302.74, "high": 2307.37, "low": 2287.94, "close": 2293.86, "volume": 7.0054, "close_time": 1725728399999}, {"open_time": 1725728400000, "open": 2291.68, "high": 2294.26, "low": 2271.28, "close": 2276.14, "volume": 13.8578, "close_time": 1725731999999}, {"open_time": 1725732000000, "open": 2273.51, "high": 2289.64, "low": 2272.35, "close": 2287.19, "volume": 3.2952, "close_time": 1725735599999}, {"open_time": 1725735600000, "open": 2287.18, "high": 2293.35, "low": 2282.34, "close": 2293.35, "volume": 4.0136, "close_time": 1725739199999}, {"open_time": 1725739200000, "open": 2291.97, "high": 2293.89, "low": 2274.65, "close": 2276.25, "volume": 0.3906, "close_time": 1725742799999}, {"open_time": 1725742800000, "open": 2275.51, "high": 2277.81, "low": 2264.12, "close": 2266.92, "volume": 1.8417, "close_time": 1725746399999}, {"open_time": 1725746400000, "open": 2268.77, "high": 2273.09, "low": 2265.12, "close": 2267.11, "volume": 0.5204, "close_time": 1725749999999}, {"open_time": 1725750000000, "open": 2268.18, "high": 2280.19, "low": 2262.78, "close": 2278.74, "volume": 5.4781, "close_time": 1725753599999}, {"open_time": 1725753600000, "open": 2276.0, "high": 2278.98, "low": 2266.68, "close": 2274.16, "volume": 13.0577, "close_time": 1725757199999}, {"open_time": 1725757200000, "open": 2274.14, "high": 2281.13, "low": 2271.97, "close": 2275.86, "volume": 1.3929, "close_time": 1725760799999}, {"open_time": 1725760800000, "open": 2278.75, "high": 2287.8, "low": 2278.18, "close": 2284.07, "volume": 1.9364, "close_time": 1725764399999}, {"open_time": 1725764400000, "open": 2285.62, "high": 2286.46, "low": 2282.07, "close": 2284.13, "volume": 1.5371, "close_time": 1725767999999}, {"open_time": 1725768000000, "open": 2286.9, "high": 2303.0, "low": 2286.87, "close": 2297.28, "volume": 4.4584, "close_time": 1725771599999}, {"open_time": 1725771600000, "open": 2297.96, "high": 2297.96, "low": 2285.41, "close": 2286.72, "volume": 1.041, "close_time": 1725775199999}, {"open_time": 1725775200000, "open": 2286.73, "high": 2289.15, "low": 2286.3, "close": 2288.76, "volume": 2.2029, "close_time": 1725778799999}, {"open_time": 1725778800000, "open": 2288.35, "high": 2297.3, "low": 2288.35, "close": 2294.43, "volume": 0.6095, "close_time": 1725782399999}, {"open_time": 1725782400000, "open": 2295.85, "high": 2296.21, "low": 2289.53, "close": 2295.5, "volume": 0.8514, "close_time": 1725785999999}, {"open_time": 1725786000000, "open": 2295.98, "high": 2308.38, "low": 2295.4, "close": 2296.72, "volume": 2.1719, "close_time": 1725789599999}, {"open_time": 1725789600000, "open": 2297.03, "high": 2308.55, "low": 2297.02, "close": 2304.19, "volume": 1.5093, "close_time": 1725793199999}, {"open_time": 1725793200000, "open": 2303.89, "high": 2306.34, "low": 2295.4, "close": 2296.43, "volume": 2.6619, "close_time": 1725796799999}, {"open_time": 1725796800000, "open": 2296.76, "high": 2298.4, "low": 2273.34, "close": 2280.0, "volume": 19.6109, "close_time": 1725800399999}, {"open_time": 1725800400000, "open": 2276.78, "high": 2283.12, "low": 2268.68, "close": 2283.12, "volume": 3.1019, "close_time": 1725803999999}, {"open_time": 1725804000000, "open": 2283.39, "high": 2283.39, "low": 2268.1, "close": 2269.58, "volume": 5.0548, "close_time": 1725807599999}, {"open_time": 1725807600000, "open": 2269.53, "high": 2271.77, "low": 2246.48, "close": 2246.48, "volume": 24.8613, "close_time": 1725811199999}, {"open_time": 1725811200000, "open": 2246.34, "high": 2259.49, "low": 2246.18, "close": 2252.51, "volume": 21.0373, "close_time": 1725814799999}, {"open_time": 1725814800000, "open": 2252.24, "high": 2281.47, "low": 2252.24, "close": 2281.1, "volume": 4.7127, "close_time": 1725818399999}, {"open_time": 1725818400000, "open": 2280.65, "high": 2283.76, "low": 2271.7, "close": 2277.26, "volume": 4.116, "close_time": 1725821999999}, {"open_time": 1725822000000, "open": 2277.15, "high": 2278.36, "low": 2269.33, "close": 2271.05, "volume": 1.6676, "close_time": 1725825599999}, {"open_time": 1725825600000, "open": 2271.51, "high": 2276.39, "low": 2268.72, "close": 2275.09, "volume": 5.4124, "close_time": 1725829199999}, {"open_time": 1725829200000, "open": 2275.11, "high": 2288.85, "low": 2275.11, "close": 2281.1, "volume": 16.452, "close_time": 1725832799999}, {"open_time": 1725832800000, "open": 2282.38, "high": 2331.53, "low": 2280.59, "close": 2293.93, "volume": 38.3481, "close_time": 1725836399999}, {"open_time": 1725836400000, "open": 2292.59, "high": 2304.26, "low": 2289.43, "close": 2295.18, "volume": 15.6758, "close_time": 1725839999999}, {"open_time": 1725840000000, "open": 2297.36, "high": 2311.01, "low": 2288.81, "close": 2306.62, "volume": 1.9538, "close_time": 1725843599999}, {"open_time": 1725843600000, "open": 2306.62, "high": 2316.66, "low": 2297.37, "close": 2312.75, "volume": 33.5715, "close_time": 1725847199999}, {"open_time": 1725847200000, "open": 2310.15, "high": 2311.7, "low": 2297.59, "close": 2308.33, "volume": 1.842, "close_time": 1725850799999}, {"open_time": 1725850800000, "open": 2308.16, "high": 2308.16, "low": 2291.84, "close": 2304.84, "volume": 2.0235, "close_time": 1725854399999}, {"open_time": 1725854400000, "open": 2303.09, "high": 2306.93, "low": 2295.6, "close": 2297.32, "volume": 4.3901, "close_time": 1725857999999}, {"open_time": 1725858000000, "open": 2299.27, "high": 2299.27, "low": 2284.09, "close": 2288.87, "volume": 1.3375, "close_time": 1725861599999}, {"open_time": 1725861600000, "open": 2288.85, "high": 2305.3, "low": 2287.74, "close": 2302.66, "volume": 1.0456, "close_time": 1725865199999}, {"open_time": 1725865200000, "open": 2302.82, "high": 2315.24, "low": 2298.28, "close": 2312.27, "volume": 1.719, "close_time": 1725868799999}, {"open_time": 1725868800000, "open": 2314.63, "high": 2326.61, "low": 2314.41, "close": 2323.26, "volume": 0.6169, "close_time": 1725872399999}, {"open_time": 1725872400000, "open": 2321.07, "high": 2335.96, "low": 2315.24, "close": 2318.5, "volume": 2.8117, "close_time": 1725875999999}, {"open_time": 1725876000000, "open": 2317.19, "high": 2323.43, "low": 2312.65, "close": 2316.81, "volume": 1.5309, "close_time": 1725879599999}, {"open_time": 1725879600000, "open": 2318.32, "high": 2318.75, "low": 2312.45, "close": 2314.82, "volume": 1.3532, "close_time": 1725883199999}, {"open_time": 1725883200000, "open": 2314.83, "high": 2315.67, "low": 2301.61, "close": 2310.01, "volume": 4.6582, "close_time": 1725886799999}, {"open_time": 1725886800000, "open": 2307.79, "high": 2321.43, "low": 2307.3, "close": 2321.05, "volume": 28.8171, "close_time": 1725890399999}, {"open_time": 1725890400000, "open": 2319.18, "high": 2322.34, "low": 2278.41, "close": 2281.06, "volume": 15.2412, "close_time": 1725893999999}, {"open_time": 1725894000000, "open": 2281.03, "high": 2297.36, "low": 2274.75, "close": 2295.78, "volume": 28.0294, "close_time": 1725897599999}, {"open_time": 1725897600000, "open": 2294.58, "high": 2345.95, "low": 2293.65, "close": 2340.37, "volume": 42.1259, "close_time": 1725901199999}, {"open_time": 1725901200000, "open": 2341.88, "high": 2351.41, "low": 2335.43, "close": 2340.77, "volume": 19.4177, "close_time": 1725904799999}, {"open_time": 1725904800000, "open": 2341.93, "high": 2343.23, "low": 2325.81, "close": 2333.8, "volume": 42.5456, "close_time": 1725908399999}, {"open_time": 1725908400000, "open": 2333.14, "high": 2352.03, "low": 2329.54, "close": 2351.79, "volume": 10.7712, "close_time": 1725911999999}, {"open_time": 1725912000000, "open": 2351.25, "high": 2351.25, "low": 2337.54, "close": 2341.44, "volume": 14.8674, "close_time": 1725915599999}, {"open_time": 1725915600000, "open": 2342.33, "high": 2379.11, "low": 2341.79, "close": 2367.28, "volume": 38.7222, "close_time": 1725919199999}, {"open_time": 1725919200000, "open": 2367.28, "high": 2372.54, "low": 2355.98, "close": 2357.16, "volume": 29.802, "close_time": 1725922799999}, {"open_time": 1725922800000, "open": 2358.0, "high": 2365.0, "low": 2353.81, "close": 2356.06, "volume": 25.7948, "close_time": 1725926399999}, {"open_time": 1725926400000, "open": 2358.03, "high": 2358.67, "low": 2340.27, "close": 2350.13, "volume": 12.7225, "close_time": 1725929999999}, {"open_time": 1725930000000, "open": 2349.47, "high": 2349.47, "low": 2335.25, "close": 2341.8, "volume": 19.007, "close_time": 1725933599999}, {"open_time": 1725933600000, "open": 2342.13, "high": 2348.1, "low": 2337.85, "close": 2345.62, "volume": 13.7428, "close_time": 1725937199999}, {"open_time": 1725937200000, "open": 2345.86, "high": 2346.25, "low": 2341.63, "close": 2342.6, "volume": 2.5295, "close_time": 1725940799999}, {"open_time": 1725940800000, "open": 2342.68, "high": 2346.32, "low": 2329.5, "close": 2338.32, "volume": 10.9134, "close_time": 1725944399999}, {"open_time": 1725944400000, "open": 2338.3, "high": 2345.74, "low": 2336.71, "close": 2344.91, "volume": 10.7409, "close_time": 1725947999999}, {"open_time": 1725948000000, "open": 2345.72, "high": 2345.72, "low": 2339.01, "close": 2340.17, "volume": 15.1771, "close_time": 1725951599999}, {"open_time": 1725951600000, "open": 2342.02, "high": 2362.08, "low": 2341.79, "close": 2356.79, "volume": 18.4419, "close_time": 1725955199999}, {"open_time": 1725955200000, "open": 2356.79, "high": 2363.22, "low": 2351.08, "close": 2352.67, "volume": 20.1491, "close_time": 1725958799999}, {"open_time": 1725958800000, "open": 2355.75, "high": 2355.75, "low": 2343.53, "close": 2352.34, "volume": 1.0995, "close_time": 1725962399999}, {"open_time": 1725962400000, "open": 2350.93, "high": 2350.94, "low": 2339.18, "close": 2349.94, "volume": 1.9063, "close_time": 1725965999999}, {"open_time": 1725966000000, "open": 2352.03, "high": 2352.03, "low": 2346.65, "close": 2350.46, "volume": 4.7532, "close_time": 1725969599999}, {"open_time": 1725969600000, "open": 2350.98, "high": 2359.58, "low": 2348.17, "close": 2348.32, "volume": 17.0174, "close_time": 1725973199999}, {"open_time": 1725973200000, "open": 2353.21, "high": 2353.21, "low": 2330.0, "close": 2330.0, "volume": 57.334, "close_time": 1725976799999}, {"open_time": 1725976800000, "open": 2332.3, "high": 2345.0, "low": 2320.9, "close": 2333.99, "volume": 18.9202, "close_time": 1725980399999}, {"open_time": 1725980400000, "open": 2332.96, "high": 2345.3, "low": 2325.21, "close": 2325.76, "volume": 36.0368, "close_time": 1725983999999}, {"open_time": 1725984000000, "open": 2328.03, "high": 2341.93, "low": 2323.1, "close": 2336.13, "volume": 6.5727, "close_time": 1725987599999}, {"open_time": 1725987600000, "open": 2337.18, "high": 2361.32, "low": 2337.04, "close": 2350.13, "volume": 15.881, "close_time": 1725991199999}, {"open_time": 1725991200000, "open": 2350.91, "high": 2384.58, "low": 2346.43, "close": 2368.49, "volume": 31.0082, "close_time": 1725994799999}, {"open_time": 1725994800000, "open": 2368.06, "high": 2381.37, "low": 2357.65, "close": 2377.14, "volume": 5.9062, "close_time": 1725998399999}, {"open_time": 1725998400000, "open": 2377.01, "high": 2390.0, "low": 2369.67, "close": 2379.32, "volume": 20.5754, "close_time": 1726001999999}, {"open_time": 1726002000000, "open": 2379.3, "high": 2384.16, "low": 2372.43, "close": 2375.0, "volume": 4.0856, "close_time": 1726005599999}, {"open_time": 1726005600000, "open": 2374.59, "high": 2390.0, "low": 2370.49, "close": 2390.0, "volume": 9.1711, "close_time": 1726009199999}, {"open_time": 1726009200000, "open": 2387.42, "high": 2395.0, "low": 2385.4, "close": 2388.37, "volume": 15.683, "close_time": 1726012799999}, {"open_time": 1726012800000, "open": 2389.01, "high": 2389.01, "low": 2374.65, "close": 2378.16, "volume": 1.0538, "close_time": 1726016399999}, {"open_time": 1726016400000, "open": 2372.96, "high": 2381.29, "low": 2338.85, "close": 2352.77, "volume": 23.6858, "close_time": 1726019999999}, {"open_time": 1726020000000, "open": 2351.81, "high": 2365.56, "low": 2349.51, "close": 2355.07, "volume": 14.6007, "close_time": 1726023599999}, {"open_time": 1726023600000, "open": 2351.5, "high": 2354.88, "low": 2344.5, "close": 2348.85, "volume": 36.0536, "close_time": 1726027199999}, {"open_time": 1726027200000, "open": 2346.09, "high": 2346.32, "low": 2319.97, "close": 2332.17, "volume": 7.3863, "close_time": 1726030799999}, {"open_time": 1726030800000, "open": 2331.98, "high": 2331.98, "low": 2320.0, "close": 2326.38, "volume": 20.2436, "close_time": 1726034399999}, {"open_time": 1726034400000, "open": 2327.96, "high": 2339.16, "low": 2326.97, "close": 2332.18, "volume": 7.2045, "close_time": 1726037999999}, {"open_time": 1726038000000, "open": 2332.38, "high": 2341.93, "low": 2332.31, "close": 2341.67, "volume": 1.0438, "close_time": 1726041599999}, {"open_time": 1726041600000, "open": 2337.77, "high": 2339.41, "low": 2324.2, "close": 2324.99, "volume": 3.5615, "close_time": 1726045199999}, {"open_time": 1726045200000, "open": 2326.87, "high": 2332.96, "low": 2321.55, "close": 2329.1, "volume": 1.1061, "close_time": 1726048799999}, {"open_time": 1726048800000, "open": 2327.33, "high": 2327.33, "low": 2307.97, "close": 2315.68, "volume": 9.7645, "close_time": 1726052399999}, {"open_time": 1726052400000, "open": 2315.06, "high": 2325.98, "low": 2315.06, "close": 2324.36, "volume": 0.7352, "close_time": 1726055999999}, {"open_time": 1726056000000, "open": 2325.37, "high": 2335.23, "low": 2313.38, "close": 2331.05, "volume": 13.7455, "close_time": 1726059599999}, {"open_time": 1726059600000, "open": 2331.11, "high": 2351.84, "low": 2285.45, "close": 2293.77, "volume": 43.4772, "close_time": 1726063199999}, {"open_time": 1726063200000, "open": 2293.37, "high": 2310.48, "low": 2278.8, "close": 2301.71, "volume": 9.8177, "close_time": 1726066799999}, {"open_time": 1726066800000, "open": 2301.73, "high": 2335.96, "low": 2301.73, "close": 2323.41, "volume": 14.172, "close_time": 1726070399999}, {"open_time": 1726070400000, "open": 2323.64, "high": 2350.4, "low": 2323.64, "close": 2346.99, "volume": 23.6665, "close_time": 1726073999999}, {"open_time": 1726074000000, "open": 2351.13, "high": 2367.36, "low": 2348.65, "close": 2356.72, "volume": 8.7506, "close_time": 1726077599999}, {"open_time": 1726077600000, "open": 2357.88, "high": 2359.82, "low": 2331.72, "close": 2337.27, "volume": 6.9582, "close_time": 1726081199999}, {"open_time": 1726081200000, "open": 2337.05, "high": 2343.77, "low": 2331.36, "close": 2341.86, "volume": 1.1229, "close_time": 1726084799999}, {"open_time": 1726084800000, "open": 2341.29, "high": 2349.44, "low": 2341.24, "close": 2346.38, "volume": 1.763, "close_time": 1726088399999}, {"open_time": 1726088400000, "open": 2346.01, "high": 2349.22, "low": 2340.91, "close": 2343.79, "volume": 1.5019, "close_time": 1726091999999}, {"open_time": 1726092000000, "open": 2340.32, "high": 2344.01, "low": 2335.21, "close": 2339.65, "volume": 1.1589, "close_time": 1726095599999}, {"open_time": 1726095600000, "open": 2338.8, "high": 2344.57, "low": 2336.41, "close": 2338.2, "volume": 1.0769, "close_time": 1726099199999}, {"open_time": 1726099200000, "open": 2339.43, "high": 2365.08, "low": 2339.43, "close": 2353.81, "volume": 4.6079, "close_time": 1726102799999}, {"open_time": 1726102800000, "open": 2353.78, "high": 2372.9, "low": 2353.78, "close": 2370.28, "volume": 13.2424, "close_time": 1726106399999}, {"open_time": 1726106400000, "open": 2370.34, "high": 2389.35, "low": 2361.97, "close": 2363.1, "volume": 16.2661, "close_time": 1726109999999}, {"open_time": 1726110000000, "open": 2364.31, "high": 2370.72, "low": 2364.31, "close": 2367.92, "volume": 3.6607, "close_time": 1726113599999}, {"open_time": 1726113600000, "open": 2369.87, "high": 2378.54, "low": 2362.11, "close": 2365.58, "volume": 3.1567, "close_time": 1726117199999}, {"open_time": 1726117200000, "open": 2364.83, "high": 2368.76, "low": 2355.5, "close": 2357.46, "volume": 1.7952, "close_time": 1726120799999}, {"open_time": 1726120800000, "open": 2357.17, "high": 2364.27, "low": 2354.07, "close": 2358.35, "volume": 3.9416, "close_time": 1726124399999}, {"open_time": 1726124400000, "open": 2358.11, "high": 2366.01, "low": 2352.29, "close": 2358.54, "volume": 41.378, "close_time": 1726127999999}, {"open_time": 1726128000000, "open": 2356.48, "high": 2365.77, "low": 2356.48, "close": 2359.48, "volume": 1.2263, "close_time": 1726131599999}, {"open_time": 1726131600000, "open": 2359.61, "high": 2360.52, "low": 2351.0, "close": 2351.0, "volume": 1.6195, "close_time": 1726135199999}, {"open_time": 1726135200000, "open": 2353.46, "high": 2353.51, "low": 2345.95, "close": 2347.84, "volume": 29.2556, "close_time": 1726138799999}, {"open_time": 1726138800000, "open": 2345.74, "high": 2351.06, "low": 2345.3, "close": 2349.15, "volume": 1.1871, "close_time": 1726142399999}, {"open_time": 1726142400000, "open": 2348.15, "high": 2350.01, "low": 2335.0, "close": 2341.55, "volume": 11.0371, "close_time": 1726145999999}, {"open_time": 1726146000000, "open": 2340.91, "high": 2355.98, "low": 2336.98, "close": 2339.89, "volume": 15.372, "close_time": 1726149599999}, {"open_time": 1726149600000, "open": 2341.8, "high": 2362.17, "low": 2329.37, "close": 2330.63, "volume": 4.0594, "close_time": 1726153199999}, {"open_time": 1726153200000, "open": 2329.71, "high": 2336.35, "low": 2316.52, "close": 2324.65, "volume": 7.2782, "close_time": 1726156799999}, {"open_time": 1726156800000, "open": 2323.79, "high": 2340.09, "low": 2323.79, "close": 2340.09, "volume": 3.5968, "close_time": 1726160399999}, {"open_time": 1726160400000, "open": 2337.33, "high": 2346.71, "low": 2336.32, "close": 2346.71, "volume": 2.11, "close_time": 1726163999999}, {"open_time": 1726164000000, "open": 2346.97, "high": 2354.72, "low": 2338.72, "close": 2343.96, "volume": 12.1454, "close_time": 1726167599999}, {"open_time": 1726167600000, "open": 2344.22, "high": 2361.32, "low": 2344.22, "close": 2356.71, "volume": 3.3463, "close_time": 1726171199999}, {"open_time": 1726171200000, "open": 2358.92, "high": 2358.93, "low": 2348.85, "close": 2348.85, "volume": 0.4783, "close_time": 1726174799999}, {"open_time": 1726174800000, "open": 2349.82, "high": 2355.48, "low": 2342.84, "close": 2347.85, "volume": 3.0015, "close_time": 1726178399999}, {"open_time": 1726178400000, "open": 2349.55, "high": 2370.98, "low": 2349.55, "close": 2360.2, "volume": 13.6869, "close_time": 1726181999999}, {"open_time": 1726182000000, "open": 2364.76, "high": 2364.86, "low": 2359.18, "close": 2359.18, "volume": 1.0344, "close_time": 1726185599999}, {"open_time": 1726185600000, "open": 2361.9, "high": 2363.92, "low": 2356.59, "close": 2360.82, "volume": 0.9885, "close_time": 1726189199999}, {"open_time": 1726189200000, "open": 2357.07, "high": 2357.07, "low": 2351.41, "close": 2355.9, "volume": 15.6074, "close_time": 1726192799999}, {"open_time": 1726192800000, "open": 2355.81, "high": 2356.23, "low": 2351.64, "close": 2355.99, "volume": 2.2853, "close_time": 1726196399999}, {"open_time": 1726196400000, "open": 2355.93, "high": 2357.52, "low": 2353.7, "close": 2357.48, "volume": 0.1726, "close_time": 1726199999999}, {"open_time": 1726200000000, "open": 2356.52, "high": 2356.59, "low": 2349.06, "close": 2349.06, "volume": 0.406, "close_time": 1726203599999}, {"open_time": 1726203600000, "open": 2348.89, "high": 2351.71, "low": 2345.74, "close": 2349.66, "volume": 0.4346, "close_time": 1726207199999}, {"open_time": 1726207200000, "open": 2349.67, "high": 2349.79, "low": 2339.32, "close": 2339.32, "volume": 0.981, "close_time": 1726210799999}, {"open_time": 1726210800000, "open": 2339.85, "high": 2345.68, "low": 2339.85, "close": 2345.68, "volume": 0.4491, "close_time": 1726214399999}, {"open_time": 1726214400000, "open": 2347.44, "high": 2348.45, "low": 2344.19, "close": 2344.19, "volume": 0.1641, "close_time": 1726217999999}, {"open_time": 1726218000000, "open": 2343.28, "high": 2356.0, "low": 2343.28, "close": 2351.93, "volume": 6.4018, "close_time": 1726221599999}, {"open_time": 1726221600000, "open": 2353.48, "high": 2369.11, "low": 2352.81, "close": 2369.04, "volume": 1.6059, "close_time": 1726225199999}, {"open_time": 1726225200000, "open": 2369.67, "high": 2374.62, "low": 2353.0, "close": 2353.0, "volume": 6.7431, "close_time": 1726228799999}, {"open_time": 1726228800000, "open": 2354.87, "high": 2359.41, "low": 2343.45, "close": 2352.82, "volume": 8.6016, "close_time": 1726232399999}, {"open_time": 1726232400000, "open": 2354.36, "high": 2359.04, "low": 2346.12, "close": 2356.0, "volume": 12.5206, "close_time": 1726235999999}, {"open_time": 1726236000000, "open": 2355.31, "high": 2368.78, "low": 2347.73, "close": 2363.86, "volume": 25.1453, "close_time": 1726239599999}, {"open_time": 1726239600000, "open": 2365.52, "high": 2409.7, "low": 2365.52, "close": 2403.69, "volume": 49.1198, "close_time": 1726243199999}, {"open_time": 1726243200000, "open": 2404.22, "high": 2411.82, "low": 2398.77, "close": 2408.43, "volume": 27.757, "close_time": 1726246799999}, {"open_time": 1726246800000, "open": 2406.92, "high": 2419.93, "low": 2406.0, "close": 2409.29, "volume": 8.7034, "close_time": 1726250399999}, {"open_time": 1726250400000, "open": 2411.47, "high": 2427.2, "low": 2407.28, "close": 2422.05, "volume": 26.881, "close_time": 1726253999999}, {"open_time": 1726254000000, "open": 2423.42, "high": 2425.64, "low": 2413.24, "close": 2420.66, "volume": 4.9987, "close_time": 1726257599999}, {"open_time": 1726257600000, "open": 2417.81, "high": 2425.7, "low": 2412.73, "close": 2422.79, "volume": 1.3146, "close_time": 1726261199999}, {"open_time": 1726261200000, "open": 2421.78, "high": 2454.61, "low": 2421.66, "close": 2445.38, "volume": 13.5962, "close_time": 1726264799999}, {"open_time": 1726264800000, "open": 2447.83, "high": 2454.6, "low": 2443.06, "close": 2445.29, "volume": 9.3871, "close_time": 1726268399999}, {"open_time": 1726268400000, "open": 2447.95, "high": 2447.95, "low": 2436.82, "close": 2436.84, "volume": 1.0683, "close_time": 1726271999999}, {"open_time": 1726272000000, "open": 2439.98, "high": 2439.98, "low": 2426.46, "close": 2427.75, "volume": 4.3498, "close_time": 1726275599999}, {"open_time": 1726275600000, "open": 2428.45, "high": 2432.56, "low": 2420.26, "close": 2420.26, "volume": 4.1599, "close_time": 1726279199999}, {"open_time": 1726279200000, "open": 2425.18, "high": 2429.61, "low": 2424.82, "close": 2424.82, "volume": 15.7236, "close_time": 1726282799999}, {"open_time": 1726282800000, "open": 2425.22, "high": 2434.17, "low": 2425.22, "close": 2434.12, "volume": 0.3316, "close_time": 1726286399999}, {"open_time": 1726286400000, "open": 2434.11, "high": 2434.11, "low": 2426.86, "close": 2426.86, "volume": 4.6887, "close_time": 1726289999999}, {"open_time": 1726290000000, "open": 2426.4, "high": 2428.78, "low": 2415.7, "close": 2417.32, "volume": 9.9029, "close_time": 1726293599999}, {"open_time": 1726293600000, "open": 2418.86, "high": 2421.34, "low": 2414.32, "close": 2419.68, "volume": 1.7379, "close_time": 1726297199999}, {"open_time": 1726297200000, "open": 2419.67, "high": 2419.67, "low": 2412.96, "close": 2413.64, "volume": 15.5225, "close_time": 1726300799999}, {"open_time": 1726300800000, "open": 2415.2, "high": 2418.14, "low": 2412.28, "close": 2414.15, "volume": 0.831, "close_time": 1726304399999}, {"open_time": 1726304400000, "open": 2416.02, "high": 2419.71, "low": 2415.01, "close": 2418.03, "volume": 9.1896, "close_time": 1726307999999}, {"open_time": 1726308000000, "open": 2417.43, "high": 2417.83, "low": 2412.28, "close": 2415.19, "volume": 0.2554, "close_time": 1726311599999}, {"open_time": 1726311600000, "open": 2414.12, "high": 2415.53, "low": 2410.64, "close": 2414.93, "volume": 1.0846, "close_time": 1726315199999}, {"open_time": 1726315200000, "open": 2415.11, "high": 2423.76, "low": 2413.83, "close": 2418.67, "volume": 1.4876, "close_time": 1726318799999}, {"open_time": 1726318800000, "open": 2418.88, "high": 2420.87, "low": 2412.18, "close": 2418.89, "volume": 9.1469, "close_time": 1726322399999}, {"open_time": 1726322400000, "open": 2417.52, "high": 2423.74, "low": 2417.52, "close": 2421.83, "volume": 0.2934, "close_time": 1726325999999}, {"open_time": 1726326000000, "open": 2419.09, "high": 2423.29, "low": 2415.66, "close": 2418.25, "volume": 1.3986, "close_time": 1726329599999}, {"open_time": 1726329600000, "open": 2417.16, "high": 2421.71, "low": 2415.35, "close": 2418.63, "volume": 7.4525, "close_time": 1726333199999}, {"open_time": 1726333200000, "open": 2418.06, "high": 2418.06, "low": 2412.61, "close": 2415.27, "volume": 0.7607, "close_time": 1726336799999}, {"open_time": 1726336800000, "open": 2414.26, "high": 2414.26, "low": 2381.11, "close": 2405.13, "volume": 17.2946, "close_time": 1726340399999}, {"open_time": 1726340400000, "open": 2408.08, "high": 2412.09, "low": 2404.53, "close": 2408.73, "volume": 2.8313, "close_time": 1726343999999}, {"open_time": 1726344000000, "open": 2410.18, "high": 2421.14, "low": 2406.71, "close": 2414.95, "volume": 2.6981, "close_time": 1726347599999}, {"open_time": 1726347600000, "open": 2414.87, "high": 2418.44, "low": 2413.14, "close": 2418.44, "volume": 2.2095, "close_time": 1726351199999}, {"open_time": 1726351200000, "open": 2416.81, "high": 2417.91, "low": 2413.54, "close": 2416.32, "volume": 1.1718, "close_time": 1726354799999}, {"open_time": 1726354800000, "open": 2416.3, "high": 2418.44, "low": 2416.11, "close": 2417.22, "volume": 9.6725, "close_time": 1726358399999}, {"open_time": 1726358400000, "open": 2416.94, "high": 2423.06, "low": 2416.83, "close": 2420.41, "volume": 2.4142, "close_time": 1726361999999}, {"open_time": 1726362000000, "open": 2420.05, "high": 2429.65, "low": 2420.05, "close": 2423.87, "volume": 1.1656, "close_time": 1726365599999}, {"open_time": 1726365600000, "open": 2424.19, "high": 2426.8, "low": 2421.46, "close": 2426.8, "volume": 3.1667, "close_time": 1726369199999}, {"open_time": 1726369200000, "open": 2426.07, "high": 2426.07, "low": 2421.25, "close": 2421.96, "volume": 0.5237, "close_time": 1726372799999}, {"open_time": 1726372800000, "open": 2422.05, "high": 2422.41, "low": 2416.09, "close": 2416.43, "volume": 1.731, "close_time": 1726376399999}, {"open_time": 1726376400000, "open": 2417.99, "high": 2420.72, "low": 2417.68, "close": 2418.31, "volume": 5.6014, "close_time": 1726379999999}, {"open_time": 1726380000000, "open": 2417.06, "high": 2420.17, "low": 2415.58, "close": 2418.35, "volume": 9.2925, "close_time": 1726383599999}, {"open_time": 1726383600000, "open": 2418.58, "high": 2422.7, "low": 2416.1, "close": 2422.7, "volume": 14.5405, "close_time": 1726387199999}, {"open_time": 1726387200000, "open": 2420.45, "high": 2422.7, "low": 2414.62, "close": 2415.25, "volume": 0.6238, "close_time": 1726390799999}, {"open_time": 1726390800000, "open": 2416.02, "high": 2416.37, "low": 2411.81, "close": 2413.61, "volume": 0.2961, "close_time": 1726394399999}, {"open_time": 1726394400000, "open": 2413.84, "high": 2413.84, "low": 2404.39, "close": 2408.93, "volume": 10.4219, "close_time": 1726397999999}, {"open_time": 1726398000000, "open": 2409.96, "high": 2409.96, "low": 2403.64, "close": 2407.58, "volume": 1.2643, "close_time": 1726401599999}, {"open_time": 1726401600000, "open": 2405.85, "high": 2411.39, "low": 2405.85, "close": 2408.89, "volume": 1.0887, "close_time": 1726405199999}, {"open_time": 1726405200000, "open": 2413.72, "high": 2415.5, "low": 2407.27, "close": 2408.77, "volume": 0.1764, "close_time": 1726408799999}, {"open_time": 1726408800000, "open": 2409.76, "high": 2409.76, "low": 2396.28, "close": 2408.35, "volume": 3.9949, "close_time": 1726412399999}, {"open_time": 1726412400000, "open": 2407.88, "high": 2411.19, "low": 2402.56, "close": 2406.08, "volume": 14.2064, "close_time": 1726415999999}, {"open_time": 1726416000000, "open": 2405.58, "high": 2405.58, "low": 2387.15, "close": 2390.18, "volume": 22.5058, "close_time": 1726419599999}, {"open_time": 1726419600000, "open": 2390.19, "high": 2392.66, "low": 2375.76, "close": 2380.0, "volume": 53.8289, "close_time": 1726423199999}, {"open_time": 1726423200000, "open": 2380.0, "high": 2381.98, "low": 2358.75, "close": 2371.57, "volume": 67.2331, "close_time": 1726426799999}, {"open_time": 1726426800000, "open": 2375.82, "high": 2380.48, "low": 2367.23, "close": 2371.9, "volume": 6.8572, "close_time": 1726430399999}, {"open_time": 1726430400000, "open": 2371.64, "high": 2371.64, "low": 2355.41, "close": 2364.42, "volume": 5.851, "close_time": 1726433999999}, {"open_time": 1726434000000, "open": 2361.81, "high": 2361.81, "low": 2338.41, "close": 2351.87, "volume": 4.7298, "close_time": 1726437599999}, {"open_time": 1726437600000, "open": 2353.33, "high": 2353.33, "low": 2343.22, "close": 2346.93, "volume": 5.1659, "close_time": 1726441199999}, {"open_time": 1726441200000, "open": 2347.74, "high": 2347.74, "low": 2287.41, "close": 2319.1, "volume": 42.8227, "close_time": 1726444799999}, {"open_time": 1726444800000, "open": 2315.93, "high": 2319.24, "low": 2293.51, "close": 2304.1, "volume": 20.3887, "close_time": 1726448399999}, {"open_time": 1726448400000, "open": 2300.05, "high": 2302.86, "low": 2261.16, "close": 2277.65, "volume": 97.9004, "close_time": 1726451999999}, {"open_time": 1726452000000, "open": 2276.36, "high": 2281.04, "low": 2253.04, "close": 2257.08, "volume": 10.1008, "close_time": 1726455599999}, {"open_time": 1726455600000, "open": 2261.91, "high": 2278.1, "low": 2260.8, "close": 2275.21, "volume": 7.8777, "close_time": 1726459199999}, {"open_time": 1726459200000, "open": 2277.21, "high": 2281.23, "low": 2275.73, "close": 2277.98, "volume": 0.7636, "close_time": 1726462799999}, {"open_time": 1726462800000, "open": 2279.26, "high": 2292.1, "low": 2279.26, "close": 2290.72, "volume": 0.3984, "close_time": 1726466399999}, {"open_time": 1726466400000, "open": 2292.87, "high": 2298.6, "low": 2290.98, "close": 2290.98, "volume": 4.3679, "close_time": 1726469999999}, {"open_time": 1726470000000, "open": 2291.9, "high": 2311.77, "low": 2291.9, "close": 2311.38, "volume": 2.7649, "close_time": 1726473599999}, {"open_time": 1726473600000, "open": 2310.55, "high": 2333.03, "low": 2309.01, "close": 2319.19, "volume": 15.2078, "close_time": 1726477199999}, {"open_time": 1726477200000, "open": 2316.54, "high": 2319.34, "low": 2290.14, "close": 2294.39, "volume": 9.9659, "close_time": 1726480799999}, {"open_time": 1726480800000, "open": 2293.29, "high": 2304.28, "low": 2291.59, "close": 2302.66, "volume": 0.6342, "close_time": 1726484399999}, {"open_time": 1726484400000, "open": 2301.48, "high": 2308.96, "low": 2300.29, "close": 2308.96, "volume": 0.2097, "close_time": 1726487999999}, {"open_time": 1726488000000, "open": 2308.61, "high": 2311.2, "low": 2296.29, "close": 2301.48, "volume": 6.2497, "close_time": 1726491599999}, {"open_time": 1726491600000, "open": 2300.86, "high": 2305.66, "low": 2282.38, "close": 2301.46, "volume": 5.6998, "close_time": 1726495199999}, {"open_time": 1726495200000, "open": 2302.14, "high": 2302.14, "low": 2270.84, "close": 2278.52, "volume": 6.7934, "close_time": 1726498799999}, {"open_time": 1726498800000, "open": 2277.74, "high": 2295.46, "low": 2277.74, "close": 2289.23, "volume": 9.3868, "close_time": 1726502399999}, {"open_time": 1726502400000, "open": 2289.53, "high": 2294.89, "low": 2283.64, "close": 2291.34, "volume": 6.7541, "close_time": 1726505999999}, {"open_time": 1726506000000, "open": 2285.0, "high": 2307.62, "low": 2270.0, "close": 2307.03, "volume": 11.0631, "close_time": 1726509599999}, {"open_time": 1726509600000, "open": 2302.42, "high": 2305.78, "low": 2283.6, "close": 2287.1, "volume": 4.4122, "close_time": 1726513199999}, {"open_time": 1726513200000, "open": 2288.07, "high": 2290.48, "low": 2275.5, "close": 2276.26, "volume": 2.0023, "close_time": 1726516799999}, {"open_time": 1726516800000, "open": 2275.63, "high": 2287.91, "low": 2268.74, "close": 2274.41, "volume": 5.6162, "close_time": 1726520399999}, {"open_time": 1726520400000, "open": 2272.97, "high": 2289.6, "low": 2272.68, "close": 2289.6, "volume": 5.8762, "close_time": 1726523999999}, {"open_time": 1726524000000, "open": 2286.71, "high": 2286.96, "low": 2282.01, "close": 2285.43, "volume": 2.6683, "close_time": 1726527599999}, {"open_time": 1726527600000, "open": 2287.76, "high": 2301.86, "low": 2287.76, "close": 2295.69, "volume": 4.9595, "close_time": 1726531199999}, {"open_time": 1726531200000, "open": 2294.58, "high": 2298.68, "low": 2274.86, "close": 2274.86, "volume": 4.4117, "close_time": 1726534799999}, {"open_time": 1726534800000, "open": 2274.68, "high": 2279.35, "low": 2264.2, "close": 2275.27, "volume": 4.3512, "close_time": 1726538399999}, {"open_time": 1726538400000, "open": 2277.61, "high": 2287.48, "low": 2275.05, "close": 2283.94, "volume": 4.7845, "close_time": 1726541999999}, {"open_time": 1726542000000, "open": 2285.51, "high": 2288.47, "low": 2282.83, "close": 2285.29, "volume": 0.7529, "close_time": 1726545599999}, {"open_time": 1726545600000, "open": 2282.93, "high": 2288.34, "low": 2281.7, "close": 2288.22, "volume": 2.4058, "close_time": 1726549199999}, {"open_time": 1726549200000, "open": 2287.68, "high": 2305.33, "low": 2287.68, "close": 2304.18, "volume": 0.8729, "close_time": 1726552799999}, {"open_time": 1726552800000, "open": 2301.32, "high": 2304.06, "low": 2296.55, "close": 2301.44, "volume": 0.618, "close_time": 1726556399999}, {"open_time": 1726556400000, "open": 2300.6, "high": 2311.12, "low": 2296.89, "close": 2308.78, "volume": 0.3108, "close_time": 1726559999999}, {"open_time": 1726560000000, "open": 2309.54, "high": 2315.68, "low": 2307.91, "close": 2310.67, "volume": 6.2953, "close_time": 1726563599999}, {"open_time": 1726563600000, "open": 2309.35, "high": 2318.04, "low": 2301.93, "close": 2316.37, "volume": 2.1875, "close_time": 1726567199999}, {"open_time": 1726567200000, "open": 2315.42, "high": 2316.33, "low": 2309.9, "close": 2314.75, "volume": 0.9775, "close_time": 1726570799999}, {"open_time": 1726570800000, "open": 2319.0, "high": 2321.75, "low": 2308.05, "close": 2310.74, "volume": 2.2706, "close_time": 1726574399999}, {"open_time": 1726574400000, "open": 2309.15, "high": 2320.3, "low": 2308.04, "close": 2320.2, "volume": 4.6748, "close_time": 1726577999999}, {"open_time": 1726578000000, "open": 2319.06, "high": 2327.49, "low": 2308.65, "close": 2311.5, "volume": 84.5659, "close_time": 1726581599999}, {"open_time": 1726581600000, "open": 2311.85, "high": 2361.72, "low": 2311.85, "close": 2345.58, "volume": 13.8752, "close_time": 1726585199999}, {"open_time": 1726585200000, "open": 2347.95, "high": 2399.46, "low": 2346.71, "close": 2392.12, "volume": 49.5508, "close_time": 1726588799999}, {"open_time": 1726588800000, "open": 2389.95, "high": 2395.62, "low": 2364.37, "close": 2368.82, "volume": 28.9963, "close_time": 1726592399999}, {"open_time": 1726592400000, "open": 2366.9, "high": 2372.4, "low": 2361.88, "close": 2367.0, "volume": 25.4898, "close_time": 1726595999999}, {"open_time": 1726596000000, "open": 2366.95, "high": 2368.93, "low": 2342.92, "close": 2352.03, "volume": 17.6804, "close_time": 1726599599999}, {"open_time": 1726599600000, "open": 2350.21, "high": 2358.32, "low": 2340.04, "close": 2352.21, "volume": 2.7405, "close_time": 1726603199999}, {"open_time": 1726603200000, "open": 2351.19, "high": 2359.22, "low": 2346.85, "close": 2349.16, "volume": 1.4766, "close_time": 1726606799999}, {"open_time": 1726606800000, "open": 2349.12, "high": 2353.29, "low": 2348.41, "close": 2351.63, "volume": 0.6706, "close_time": 1726610399999}, {"open_time": 1726610400000, "open": 2347.94, "high": 2350.71, "low": 2340.56, "close": 2345.7, "volume": 0.893, "close_time": 1726613999999}, {"open_time": 1726614000000, "open": 2341.77, "high": 2342.0, "low": 2334.7, "close": 2339.86, "volume": 1.4244, "close_time": 1726617599999}, {"open_time": 1726617600000, "open": 2338.94, "high": 2339.44, "low": 2315.24, "close": 2327.44, "volume": 8.0428, "close_time": 1726621199999}, {"open_time": 1726621200000, "open": 2324.86, "high": 2331.04, "low": 2321.24, "close": 2325.5, "volume": 3.7068, "close_time": 1726624799999}, {"open_time": 1726624800000, "open": 2325.5, "high": 2337.93, "low": 2322.97, "close": 2333.98, "volume": 8.346, "close_time": 1726628399999}, {"open_time": 1726628400000, "open": 2332.01, "high": 2340.08, "low": 2331.25, "close": 2335.31, "volume": 4.9464, "close_time": 1726631999999}, {"open_time": 1726632000000, "open": 2335.31, "high": 2335.82, "low": 2319.84, "close": 2323.67, "volume": 1.7302, "close_time": 1726635599999}, {"open_time": 1726635600000, "open": 2321.79, "high": 2321.85, "low": 2313.43, "close": 2314.0, "volume": 72.3952, "close_time": 1726639199999}, {"open_time": 1726639200000, "open": 2313.4, "high": 2327.37, "low": 2313.4, "close": 2327.37, "volume": 115.8214, "close_time": 1726642799999}, {"open_time": 1726642800000, "open": 2325.14, "high": 2331.5, "low": 2325.14, "close": 2327.73, "volume": 5.412, "close_time": 1726646399999}, {"open_time": 1726646400000, "open": 2327.46, "high": 2327.46, "low": 2318.43, "close": 2322.11, "volume": 13.6421, "close_time": 1726649999999}, {"open_time": 1726650000000, "open": 2319.61, "high": 2319.61, "low": 2294.78, "close": 2298.27, "volume": 7.4742, "close_time": 1726653599999}, {"open_time": 1726653600000, "open": 2297.92, "high": 2306.62, "low": 2277.27, "close": 2305.94, "volume": 16.9351, "close_time": 1726657199999}, {"open_time": 1726657200000, "open": 2303.5, "high": 2308.36, "low": 2301.33, "close": 2301.85, "volume": 0.8293, "close_time": 1726660799999}, {"open_time": 1726660800000, "open": 2301.32, "high": 2313.38, "low": 2296.26, "close": 2311.67, "volume": 2.6039, "close_time": 1726664399999}, {"open_time": 1726664400000, "open": 2310.83, "high": 2317.39, "low": 2289.51, "close": 2291.48, "volume": 5.3595, "close_time": 1726667999999}, {"open_time": 1726668000000, "open": 2293.25, "high": 2306.17, "low": 2290.29, "close": 2299.75, "volume": 0.7372, "close_time": 1726671599999}, {"open_time": 1726671600000, "open": 2302.62, "high": 2309.44, "low": 2291.57, "close": 2297.56, "volume": 5.4879, "close_time": 1726675199999}, {"open_time": 1726675200000, "open": 2296.14, "high": 2306.47, "low": 2288.84, "close": 2306.47, "volume": 2.981, "close_time": 1726678799999}, {"open_time": 1726678800000, "open": 2307.7, "high": 2317.68, "low": 2292.42, "close": 2311.38, "volume": 3.5648, "close_time": 1726682399999}, {"open_time": 1726682400000, "open": 2305.81, "high": 2361.76, "low": 2305.81, "close": 2337.03, "volume": 61.9317, "close_time": 1726685999999}, {"open_time": 1726686000000, "open": 2336.83, "high": 2336.83, "low": 2311.17, "close": 2315.93, "volume": 8.2916, "close_time": 1726689599999}, {"open_time": 1726689600000, "open": 2314.77, "high": 2325.31, "low": 2291.77, "close": 2325.22, "volume": 17.8991, "close_time": 1726693199999}, {"open_time": 1726693200000, "open": 2324.2, "high": 2341.59, "low": 2324.2, "close": 2334.82, "volume": 12.4286, "close_time": 1726696799999}, {"open_time": 1726696800000, "open": 2332.68, "high": 2343.12, "low": 2332.68, "close": 2338.62, "volume": 3.2418, "close_time": 1726700399999}, {"open_time": 1726700400000, "open": 2342.6, "high": 2374.54, "low": 2342.6, "close": 2367.82, "volume": 12.7463, "close_time": 1726703999999}, {"open_time": 1726704000000, "open": 2368.87, "high": 2405.93, "low": 2368.87, "close": 2397.26, "volume": 25.061, "close_time": 1726707599999}, {"open_time": 1726707600000, "open": 2397.58, "high": 2397.59, "low": 2376.25, "close": 2385.84, "volume": 14.7931, "close_time": 1726711199999}, {"open_time": 1726711200000, "open": 2388.71, "high": 2395.12, "low": 2383.16, "close": 2395.12, "volume": 13.3317, "close_time": 1726714799999}, {"open_time": 1726714800000, "open": 2396.51, "high": 2412.35, "low": 2396.51, "close": 2404.46, "volume": 28.695, "close_time": 1726718399999}, {"open_time": 1726718400000, "open": 2406.54, "high": 2416.09, "low": 2399.31, "close": 2414.62, "volume": 27.2921, "close_time": 1726721999999}, {"open_time": 1726722000000, "open": 2417.03, "high": 2419.35, "low": 2406.01, "close": 2408.26, "volume": 6.7931, "close_time": 1726725599999}, {"open_time": 1726725600000, "open": 2410.73, "high": 2420.68, "low": 2406.38, "close": 2415.97, "volume": 2.5008, "close_time": 1726729199999}, {"open_time": 1726729200000, "open": 2416.8, "high": 2442.58, "low": 2415.59, "close": 2436.69, "volume": 24.0194, "close_time": 1726732799999}, {"open_time": 1726732800000, "open": 2436.5, "high": 2440.37, "low": 2431.22, "close": 2433.78, "volume": 1.2327, "close_time": 1726736399999}, {"open_time": 1726736400000, "open": 2432.35, "high": 2439.81, "low": 2429.66, "close": 2431.25, "volume": 0.3233, "close_time": 1726739999999}, {"open_time": 1726740000000, "open": 2432.7, "high": 2437.9, "low": 2426.34, "close": 2427.13, "volume": 2.2598, "close_time": 1726743599999}, {"open_time": 1726743600000, "open": 2428.17, "high": 2433.41, "low": 2425.77, "close": 2431.21, "volume": 22.3611, "close_time": 1726747199999}, {"open_time": 1726747200000, "open": 2432.75, "high": 2447.7, "low": 2428.23, "close": 2435.06, "volume": 6.1531, "close_time": 1726750799999}, {"open_time": 1726750800000, "open": 2432.87, "high": 2446.08, "low": 2421.99, "close": 2429.0, "volume": 62.5404, "close_time": 1726754399999}, {"open_time": 1726754400000, "open": 2429.0, "high": 2433.83, "low": 2421.45, "close": 2425.76, "volume": 24.7132, "close_time": 1726757999999}, {"open_time": 1726758000000, "open": 2426.09, "high": 2437.73, "low": 2420.25, "close": 2436.24, "volume": 40.0638, "close_time": 1726761599999}, {"open_time": 1726761600000, "open": 2434.68, "high": 2481.86, "low": 2428.84, "close": 2472.42, "volume": 47.5373, "close_time": 1726765199999}, {"open_time": 1726765200000, "open": 2473.6, "high": 2479.33, "low": 2456.57, "close": 2477.57, "volume": 15.5831, "close_time": 1726768799999}, {"open_time": 1726768800000, "open": 2478.93, "high": 2492.8, "low": 2473.12, "close": 2475.4, "volume": 22.1766, "close_time": 1726772399999}, {"open_time": 1726772400000, "open": 2475.91, "high": 2475.91, "low": 2461.0, "close": 2462.55, "volume": 13.6648, "close_time": 1726775999999}, {"open_time": 1726776000000, "open": 2460.5, "high": 2467.38, "low": 2459.52, "close": 2466.11, "volume": 13.1525, "close_time": 1726779599999}, {"open_time": 1726779600000, "open": 2463.9, "high": 2470.69, "low": 2458.69, "close": 2463.86, "volume": 1.8931, "close_time": 1726783199999}, {"open_time": 1726783200000, "open": 2460.42, "high": 2472.45, "low": 2454.52, "close": 2468.01, "volume": 10.624, "close_time": 1726786799999}, {"open_time": 1726786800000, "open": 2470.55, "high": 2470.81, "low": 2456.57, "close": 2460.06, "volume": 15.8812, "close_time": 1726790399999}, {"open_time": 1726790400000, "open": 2460.46, "high": 2461.14, "low": 2448.14, "close": 2449.26, "volume": 7.0832, "close_time": 1726793999999}, {"open_time": 1726794000000, "open": 2445.77, "high": 2454.52, "low": 2436.24, "close": 2454.01, "volume": 8.0696, "close_time": 1726797599999}, {"open_time": 1726797600000, "open": 2454.73, "high": 2458.35, "low": 2447.17, "close": 2453.07, "volume": 5.6471, "close_time": 1726801199999}, {"open_time": 1726801200000, "open": 2456.35, "high": 2516.03, "low": 2454.4, "close": 2516.03, "volume": 11.5846, "close_time": 1726804799999}, {"open_time": 1726804800000, "open": 2516.03, "high": 2548.4, "low": 2507.64, "close": 2539.33, "volume": 94.4401, "close_time": 1726808399999}, {"open_time": 1726808400000, "open": 2541.39, "high": 2556.39, "low": 2538.69, "close": 2542.8, "volume": 16.1239, "close_time": 1726811999999}, {"open_time": 1726812000000, "open": 2542.86, "high": 2565.54, "low": 2538.61, "close": 2562.76, "volume": 10.9126, "close_time": 1726815599999}, {"open_time": 1726815600000, "open": 2562.76, "high": 2571.47, "low": 2554.0, "close": 2562.73, "volume": 11.1037, "close_time": 1726819199999}, {"open_time": 1726819200000, "open": 2563.05, "high": 2563.83, "low": 2541.25, "close": 2545.68, "volume": 3.7663, "close_time": 1726822799999}, {"open_time": 1726822800000, "open": 2545.96, "high": 2553.3, "low": 2543.21, "close": 2544.49, "volume": 0.6966, "close_time": 1726826399999}, {"open_time": 1726826400000, "open": 2546.02, "high": 2553.55, "low": 2542.7, "close": 2553.55, "volume": 0.1043, "close_time": 1726829999999}, {"open_time": 1726830000000, "open": 2553.66, "high": 2553.66, "low": 2541.82, "close": 2543.87, "volume": 0.8546, "close_time": 1726833599999}, {"open_time": 1726833600000, "open": 2544.35, "high": 2559.03, "low": 2544.35, "close": 2553.09, "volume": 3.3813, "close_time": 1726837199999}, {"open_time": 1726837200000, "open": 2551.9, "high": 2556.17, "low": 2523.74, "close": 2529.01, "volume": 50.5946, "close_time": 1726840799999}, {"open_time": 1726840800000, "open": 2528.68, "high": 2567.27, "low": 2516.17, "close": 2547.14, "volume": 12.3955, "close_time": 1726844399999}, {"open_time": 1726844400000, "open": 2541.25, "high": 2554.86, "low": 2520.82, "close": 2552.45, "volume": 153.3244, "close_time": 1726847999999}, {"open_time": 1726848000000, "open": 2550.86, "high": 2559.45, "low": 2538.51, "close": 2544.17, "volume": 12.5784, "close_time": 1726851599999}, {"open_time": 1726851600000, "open": 2545.61, "high": 2550.33, "low": 2528.09, "close": 2530.0, "volume": 14.6946, "close_time": 1726855199999}, {"open_time": 1726855200000, "open": 2530.0, "high": 2540.04, "low": 2524.43, "close": 2540.04, "volume": 6.1667, "close_time": 1726858799999}, {"open_time": 1726858800000, "open": 2540.73, "high": 2543.28, "low": 2539.24, "close": 2539.87, "volume": 4.4598, "close_time": 1726862399999}, {"open_time": 1726862400000, "open": 2542.92, "high": 2544.87, "low": 2533.44, "close": 2541.17, "volume": 8.2156, "close_time": 1726865999999}, {"open_time": 1726866000000, "open": 2542.44, "high": 2549.05, "low": 2539.2, "close": 2545.5, "volume": 1.8804, "close_time": 1726869599999}, {"open_time": 1726869600000, "open": 2543.2, "high": 2555.06, "low": 2543.2, "close": 2550.05, "volume": 15.6969, "close_time": 1726873199999}, {"open_time": 1726873200000, "open": 2548.73, "high": 2562.46, "low": 2546.43, "close": 2559.52, "volume": 4.0963, "close_time": 1726876799999}, {"open_time": 1726876800000, "open": 2562.2, "high": 2585.84, "low": 2553.04, "close": 2569.52, "volume": 7.3126, "close_time": 1726880399999}, {"open_time": 1726880400000, "open": 2570.41, "high": 2570.63, "low": 2544.39, "close": 2544.49, "volume": 7.1296, "close_time": 1726883999999}, {"open_time": 1726884000000, "open": 2548.25, "high": 2548.29, "low": 2534.58, "close": 2540.91, "volume": 5.5981, "close_time": 1726887599999}, {"open_time": 1726887600000, "open": 2543.34, "high": 2549.48, "low": 2542.4, "close": 2545.11, "volume": 3.3277, "close_time": 1726891199999}, {"open_time": 1726891200000, "open": 2545.26, "high": 2545.67, "low": 2531.62, "close": 2535.75, "volume": 2.9365, "close_time": 1726894799999}, {"open_time": 1726894800000, "open": 2536.95, "high": 2544.68, "low": 2534.42, "close": 2544.68, "volume": 0.1983, "close_time": 1726898399999}, {"open_time": 1726898400000, "open": 2541.06, "high": 2550.91, "low": 2541.06, "close": 2550.19, "volume": 51.8915, "close_time": 1726901999999}, {"open_time": 1726902000000, "open": 2549.54, "high": 2556.75, "low": 2548.0, "close": 2556.47, "volume": 1.5042, "close_time": 1726905599999}, {"open_time": 1726905600000, "open": 2554.94, "high": 2557.51, "low": 2548.48, "close": 2550.76, "volume": 2.0215, "close_time": 1726909199999}, {"open_time": 1726909200000, "open": 2549.33, "high": 2553.0, "low": 2548.07, "close": 2550.78, "volume": 1.8314, "close_time": 1726912799999}, {"open_time": 1726912800000, "open": 2550.84, "high": 2551.53, "low": 2547.06, "close": 2547.49, "volume": 0.0437, "close_time": 1726916399999}, {"open_time": 1726916400000, "open": 2548.93, "high": 2555.02, "low": 2548.63, "close": 2555.02, "volume": 1.0319, "close_time": 1726919999999}, {"open_time": 1726920000000, "open": 2554.62, "high": 2559.74, "low": 2551.54, "close": 2559.74, "volume": 0.5543, "close_time": 1726923599999}, {"open_time": 1726923600000, "open": 2559.28, "high": 2574.04, "low": 2558.48, "close": 2567.51, "volume": 3.2322, "close_time": 1726927199999}, {"open_time": 1726927200000, "open": 2569.39, "high": 2572.98, "low": 2563.19, "close": 2568.93, "volume": 6.5888, "close_time": 1726930799999}, {"open_time": 1726930800000, "open": 2567.84, "high": 2567.84, "low": 2553.6, "close": 2559.69, "volume": 7.8358, "close_time": 1726934399999}, {"open_time": 1726934400000, "open": 2562.11, "high": 2567.5, "low": 2556.05, "close": 2560.85, "volume": 2.2907, "close_time": 1726937999999}, {"open_time": 1726938000000, "open": 2561.88, "high": 2571.75, "low": 2561.18, "close": 2566.68, "volume": 3.6483, "close_time": 1726941599999}, {"open_time": 1726941600000, "open": 2570.98, "high": 2571.63, "low": 2567.13, "close": 2568.2, "volume": 11.908, "close_time": 1726945199999}, {"open_time": 1726945200000, "open": 2568.9, "high": 2577.36, "low": 2568.9, "close": 2572.19, "volume": 5.9509, "close_time": 1726948799999}, {"open_time": 1726948800000, "open": 2570.68, "high": 2571.67, "low": 2566.23, "close": 2567.04, "volume": 1.7833, "close_time": 1726952399999}, {"open_time": 1726952400000, "open": 2566.57, "high": 2566.57, "low": 2561.62, "close": 2562.03, "volume": 6.5517, "close_time": 1726955999999}, {"open_time": 1726956000000, "open": 2562.1, "high": 2575.95, "low": 2561.34, "close": 2574.68, "volume": 2.5386, "close_time": 1726959599999}, {"open_time": 1726959600000, "open": 2574.61, "high": 2621.16, "low": 2573.98, "close": 2614.0, "volume": 24.5138, "close_time": 1726963199999}, {"open_time": 1726963200000, "open": 2614.43, "high": 2631.4, "low": 2605.15, "close": 2621.94, "volume": 11.6488, "close_time": 1726966799999}, {"open_time": 1726966800000, "open": 2618.48, "high": 2621.04, "low": 2600.22, "close": 2600.22, "volume": 15.9312, "close_time": 1726970399999}, {"open_time": 1726970400000, "open": 2600.13, "high": 2603.9, "low": 2588.68, "close": 2593.89, "volume": 7.0045, "close_time": 1726973999999}, {"open_time": 1726974000000, "open": 2595.01, "high": 2610.3, "low": 2592.51, "close": 2596.68, "volume": 18.6597, "close_time": 1726977599999}, {"open_time": 1726977600000, "open": 2595.99, "high": 2602.05, "low": 2594.01, "close": 2599.96, "volume": 0.6645, "close_time": 1726981199999}, {"open_time": 1726981200000, "open": 2599.78, "high": 2599.83, "low": 2580.42, "close": 2581.98, "volume": 4.1987, "close_time": 1726984799999}, {"open_time": 1726984800000, "open": 2583.36, "high": 2588.87, "low": 2577.62, "close": 2581.69, "volume": 1.5775, "close_time": 1726988399999}, {"open_time": 1726988400000, "open": 2581.01, "high": 2586.72, "low": 2580.27, "close": 2586.72, "volume": 15.019, "close_time": 1726991999999}, {"open_time": 1726992000000, "open": 2586.38, "high": 2594.27, "low": 2586.38, "close": 2593.87, "volume": 0.4084, "close_time": 1726995599999}, {"open_time": 1726995600000, "open": 2593.87, "high": 2593.87, "low": 2574.22, "close": 2578.93, "volume": 8.6121, "close_time": 1726999199999}, {"open_time": 1726999200000, "open": 2579.23, "high": 2581.09, "low": 2570.84, "close": 2579.24, "volume": 3.4413, "close_time": 1727002799999}, {"open_time": 1727002800000, "open": 2581.05, "high": 2584.13, "low": 2576.43, "close": 2582.63, "volume": 0.1059, "close_time": 1727006399999}, {"open_time": 1727006400000, "open": 2581.04, "high": 2585.03, "low": 2574.97, "close": 2579.44, "volume": 0.4281, "close_time": 1727009999999}, {"open_time": 1727010000000, "open": 2579.23, "high": 2585.65, "low": 2566.98, "close": 2571.89, "volume": 1.3175, "close_time": 1727013599999}, {"open_time": 1727013600000, "open": 2568.75, "high": 2571.68, "low": 2556.18, "close": 2562.93, "volume": 3.3938, "close_time": 1727017199999}, {"open_time": 1727017200000, "open": 2567.23, "high": 2574.92, "low": 2563.86, "close": 2570.29, "volume": 10.7084, "close_time": 1727020799999}, {"open_time": 1727020800000, "open": 2568.76, "high": 2574.2, "low": 2553.47, "close": 2570.76, "volume": 8.9368, "close_time": 1727024399999}, {"open_time": 1727024400000, "open": 2570.54, "high": 2588.82, "low": 2568.97, "close": 2585.02, "volume": 24.4566, "close_time": 1727027999999}, {"open_time": 1727028000000, "open": 2584.86, "high": 2584.86, "low": 2572.54, "close": 2580.0, "volume": 1.7429, "close_time": 1727031599999}, {"open_time": 1727031600000, "open": 2577.24, "high": 2581.53, "low": 2564.53, "close": 2580.79, "volume": 2.197, "close_time": 1727035199999}, {"open_time": 1727035200000, "open": 2580.01, "high": 2582.18, "low": 2571.99, "close": 2571.99, "volume": 3.8278, "close_time": 1727038799999}, {"open_time": 1727038800000, "open": 2575.1, "high": 2580.28, "low": 2545.27, "close": 2545.51, "volume": 12.4185, "close_time": 1727042399999}, {"open_time": 1727042400000, "open": 2549.92, "high": 2591.98, "low": 2526.4, "close": 2589.22, "volume": 13.6795, "close_time": 1727045999999}, {"open_time": 1727046000000, "open": 2585.42, "high": 2592.48, "low": 2575.8, "close": 2582.93, "volume": 1.0473, "close_time": 1727049599999}, {"open_time": 1727049600000, "open": 2580.17, "high": 2601.95, "low": 2541.25, "close": 2593.93, "volume": 15.0546, "close_time": 1727053199999}, {"open_time": 1727053200000, "open": 2595.73, "high": 2619.44, "low": 2591.83, "close": 2608.99, "volume": 16.2805, "close_time": 1727056799999}, {"open_time": 1727056800000, "open": 2610.42, "high": 2641.5, "low": 2607.68, "close": 2636.09, "volume": 17.4366, "close_time": 1727060399999}, {"open_time": 1727060400000, "open": 2636.5, "high": 2684.85, "low": 2636.5, "close": 2671.22, "volume": 43.4552, "close_time": 1727063999999}, {"open_time": 1727064000000, "open": 2674.0, "high": 2678.62, "low": 2657.64, "close": 2662.68, "volume": 11.4415, "close_time": 1727067599999}, {"open_time": 1727067600000, "open": 2662.83, "high": 2664.38, "low": 2654.0, "close": 2656.86, "volume": 1.2154, "close_time": 1727071199999}, {"open_time": 1727071200000, "open": 2655.54, "high": 2660.41, "low": 2653.97, "close": 2653.97, "volume": 0.1536, "close_time": 1727074799999}, {"open_time": 1727074800000, "open": 2656.8, "high": 2656.8, "low": 2636.94, "close": 2644.54, "volume": 12.0627, "close_time": 1727078399999}, {"open_time": 1727078400000, "open": 2646.17, "high": 2646.17, "low": 2640.6, "close": 2643.5, "volume": 0.1648, "close_time": 1727081999999}, {"open_time": 1727082000000, "open": 2646.54, "high": 2659.66, "low": 2645.39, "close": 2658.42, "volume": 0.7214, "close_time": 1727085599999}, {"open_time": 1727085600000, "open": 2657.68, "high": 2657.68, "low": 2634.36, "close": 2644.95, "volume": 65.6782, "close_time": 1727089199999}, {"open_time": 1727089200000, "open": 2644.36, "high": 2648.63, "low": 2634.08, "close": 2646.78, "volume": 27.8099, "close_time": 1727092799999}, {"open_time": 1727092800000, "open": 2644.16, "high": 2650.07, "low": 2640.18, "close": 2647.92, "volume": 3.8055, "close_time": 1727096399999}, {"open_time": 1727096400000, "open": 2647.58, "high": 2650.56, "low": 2632.49, "close": 2641.77, "volume": 5.283, "close_time": 1727099999999}, {"open_time": 1727100000000, "open": 2640.37, "high": 2671.55, "low": 2640.37, "close": 2658.12, "volume": 13.3066, "close_time": 1727103599999}, {"open_time": 1727103600000, "open": 2657.3, "high": 2682.81, "low": 2650.5, "close": 2675.51, "volume": 7.2595, "close_time": 1727107199999}, {"open_time": 1727107200000, "open": 2676.13, "high": 2701.0, "low": 2661.58, "close": 2666.11, "volume": 17.4225, "close_time": 1727110799999}, {"open_time": 1727110800000, "open": 2663.48, "high": 2668.49, "low": 2660.0, "close": 2667.25, "volume": 4.5012, "close_time": 1727114399999}, {"open_time": 1727114400000, "open": 2666.75, "high": 2689.8, "low": 2666.75, "close": 2684.95, "volume": 9.9534, "close_time": 1727117999999}, {"open_time": 1727118000000, "open": 2680.47, "high": 2682.21, "low": 2669.12, "close": 2674.05, "volume": 3.8797, "close_time": 1727121599999}, {"open_time": 1727121600000, "open": 2674.04, "high": 2680.02, "low": 2661.58, "close": 2664.42, "volume": 3.0349, "close_time": 1727125199999}, {"open_time": 1727125200000, "open": 2663.89, "high": 2663.9, "low": 2647.18, "close": 2656.74, "volume": 11.3304, "close_time": 1727128799999}, {"open_time": 1727128800000, "open": 2657.06, "high": 2657.41, "low": 2646.2, "close": 2649.01, "volume": 1.2486, "close_time": 1727132399999}, {"open_time": 1727132400000, "open": 2649.01, "high": 2652.45, "low": 2641.09, "close": 2646.91, "volume": 4.3915, "close_time": 1727135999999}, {"open_time": 1727136000000, "open": 2649.0, "high": 2650.91, "low": 2623.13, "close": 2630.03, "volume": 43.8189, "close_time": 1727139599999}, {"open_time": 1727139600000, "open": 2627.06, "high": 2643.55, "low": 2617.99, "close": 2630.01, "volume": 1.7479, "close_time": 1727143199999}, {"open_time": 1727143200000, "open": 2628.7, "high": 2630.55, "low": 2610.18, "close": 2620.97, "volume": 10.4441, "close_time": 1727146799999}, {"open_time": 1727146800000, "open": 2623.61, "high": 2629.35, "low": 2619.17, "close": 2625.33, "volume": 5.8634, "close_time": 1727150399999}, {"open_time": 1727150400000, "open": 2625.38, "high": 2626.97, "low": 2617.86, "close": 2620.79, "volume": 10.1253, "close_time": 1727153999999}, {"open_time": 1727154000000, "open": 2620.39, "high": 2631.3, "low": 2620.38, "close": 2631.3, "volume": 5.1054, "close_time": 1727157599999}, {"open_time": 1727157600000, "open": 2631.32, "high": 2644.89, "low": 2631.32, "close": 2640.8, "volume": 4.8656, "close_time": 1727161199999}, {"open_time": 1727161200000, "open": 2644.81, "high": 2647.24, "low": 2639.27, "close": 2647.24, "volume": 0.2804, "close_time": 1727164799999}, {"open_time": 1727164800000, "open": 2648.59, "high": 2665.66, "low": 2645.59, "close": 2665.2, "volume": 5.8252, "close_time": 1727168399999}, {"open_time": 1727168400000, "open": 2661.66, "high": 2661.66, "low": 2644.82, "close": 2645.42, "volume": 4.5394, "close_time": 1727171999999}, {"open_time": 1727172000000, "open": 2644.1, "high": 2651.24, "low": 2644.08, "close": 2649.7, "volume": 1.8298, "close_time": 1727175599999}, {"open_time": 1727175600000, "open": 2645.01, "high": 2646.57, "low": 2630.89, "close": 2636.46, "volume": 49.1282, "close_time": 1727179199999}, {"open_time": 1727179200000, "open": 2634.14, "high": 2642.77, "low": 2630.62, "close": 2633.15, "volume": 13.8808, "close_time": 1727182799999}, {"open_time": 1727182800000, "open": 2631.78, "high": 2644.47, "low": 2630.0, "close": 2636.17, "volume": 6.3886, "close_time": 1727186399999}, {"open_time": 1727186400000, "open": 2635.08, "high": 2635.08, "low": 2590.0, "close": 2612.21, "volume": 57.0985, "close_time": 1727189999999}, {"open_time": 1727190000000, "open": 2608.22, "high": 2617.22, "low": 2605.42, "close": 2611.97, "volume": 9.2559, "close_time": 1727193599999}, {"open_time": 1727193600000, "open": 2615.78, "high": 2631.56, "low": 2611.8, "close": 2625.38, "volume": 6.3377, "close_time": 1727197199999}, {"open_time": 1727197200000, "open": 2624.29, "high": 2656.66, "low": 2624.29, "close": 2649.95, "volume": 14.1233, "close_time": 1727200799999}, {"open_time": 1727200800000, "open": 2646.84, "high": 2649.64, "low": 2634.07, "close": 2640.21, "volume": 16.6373, "close_time": 1727204399999}, {"open_time": 1727204400000, "open": 2635.98, "high": 2654.26, "low": 2635.98, "close": 2651.91, "volume": 12.6572, "close_time": 1727207999999}, {"open_time": 1727208000000, "open": 2651.45, "high": 2658.47, "low": 2642.06, "close": 2648.91, "volume": 16.2164, "close_time": 1727211599999}, {"open_time": 1727211600000, "open": 2648.91, "high": 2655.38, "low": 2642.29, "close": 2646.53, "volume": 10.6641, "close_time": 1727215199999}, {"open_time": 1727215200000, "open": 2650.14, "high": 2669.5, "low": 2650.14, "close": 2669.5, "volume": 6.6759, "close_time": 1727218799999}, {"open_time": 1727218800000, "open": 2668.6, "high": 2668.6, "low": 2651.32, "close": 2653.98, "volume": 4.2503, "close_time": 1727222399999}, {"open_time": 1727222400000, "open": 2651.33, "high": 2657.21, "low": 2634.07, "close": 2640.06, "volume": 19.9378, "close_time": 1727225999999}, {"open_time": 1727226000000, "open": 2637.65, "high": 2671.26, "low": 2637.58, "close": 2651.33, "volume": 7.789, "close_time": 1727229599999}, {"open_time": 1727229600000, "open": 2651.27, "high": 2655.94, "low": 2642.88, "close": 2649.14, "volume": 4.6468, "close_time": 1727233199999}, {"open_time": 1727233200000, "open": 2647.28, "high": 2647.3, "low": 2640.24, "close": 2643.87, "volume": 2.6796, "close_time": 1727236799999}, {"open_time": 1727236800000, "open": 2644.81, "high": 2644.83, "low": 2626.61, "close": 2628.47, "volume": 22.741, "close_time": 1727240399999}, {"open_time": 1727240400000, "open": 2625.79, "high": 2630.95, "low": 2622.86, "close": 2626.07, "volume": 3.5143, "close_time": 1727243999999}, {"open_time": 1727244000000, "open": 2624.9, "high": 2624.9, "low": 2611.63, "close": 2619.55, "volume": 2.1665, "close_time": 1727247599999}, {"open_time": 1727247600000, "open": 2620.01, "high": 2625.19, "low": 2613.87, "close": 2621.92, "volume": 1.2874, "close_time": 1727251199999}, {"open_time": 1727251200000, "open": 2623.53, "high": 2626.69, "low": 2622.99, "close": 2624.91, "volume": 0.1979, "close_time": 1727254799999}, {"open_time": 1727254800000, "open": 2624.79, "high": 2628.97, "low": 2620.77, "close": 2623.32, "volume": 0.3162, "close_time": 1727258399999}, {"open_time": 1727258400000, "open": 2622.56, "high": 2629.95, "low": 2613.7, "close": 2622.4, "volume": 3.7491, "close_time": 1727261999999}, {"open_time": 1727262000000, "open": 2621.73, "high": 2625.54, "low": 2615.41, "close": 2625.54, "volume": 2.6113, "close_time": 1727265599999}, {"open_time": 1727265600000, "open": 2626.65, "high": 2626.65, "low": 2619.65, "close": 2620.0, "volume": 3.7761, "close_time": 1727269199999}, {"open_time": 1727269200000, "open": 2619.05, "high": 2623.62, "low": 2606.01, "close": 2617.11, "volume": 5.8238, "close_time": 1727272799999}, {"open_time": 1727272800000, "open": 2617.85, "high": 2627.64, "low": 2617.13, "close": 2625.14, "volume": 2.1373, "close_time": 1727276399999}, {"open_time": 1727276400000, "open": 2623.92, "high": 2627.75, "low": 2597.37, "close": 2598.95, "volume": 1.7997, "close_time": 1727279999999}, {"open_time": 1727280000000, "open": 2598.95, "high": 2608.2, "low": 2592.16, "close": 2598.34, "volume": 6.0061, "close_time": 1727283599999}, {"open_time": 1727283600000, "open": 2603.11, "high": 2603.11, "low": 2566.48, "close": 2574.55, "volume": 11.3839, "close_time": 1727287199999}, {"open_time": 1727287200000, "open": 2574.55, "high": 2583.89, "low": 2574.33, "close": 2582.74, "volume": 3.5953, "close_time": 1727290799999}, {"open_time": 1727290800000, "open": 2580.95, "high": 2587.53, "low": 2568.88, "close": 2568.9, "volume": 4.5395, "close_time": 1727294399999}, {"open_time": 1727294400000, "open": 2571.85, "high": 2581.23, "low": 2571.85, "close": 2581.14, "volume": 16.7318, "close_time": 1727297999999}, {"open_time": 1727298000000, "open": 2580.23, "high": 2584.12, "low": 2576.08, "close": 2582.33, "volume": 0.982, "close_time": 1727301599999}, {"open_time": 1727301600000, "open": 2579.19, "high": 2582.73, "low": 2556.63, "close": 2570.04, "volume": 9.7059, "close_time": 1727305199999}, {"open_time": 1727305200000, "open": 2569.41, "high": 2578.23, "low": 2566.42, "close": 2576.96, "volume": 37.1914, "close_time": 1727308799999}, {"open_time": 1727308800000, "open": 2577.04, "high": 2585.44, "low": 2559.37, "close": 2567.22, "volume": 2.0672, "close_time": 1727312399999}, {"open_time": 1727312400000, "open": 2569.57, "high": 2584.89, "low": 2558.56, "close": 2584.15, "volume": 8.5175, "close_time": 1727315999999}, {"open_time": 1727316000000, "open": 2583.93, "high": 2600.68, "low": 2583.93, "close": 2596.82, "volume": 61.5858, "close_time": 1727319599999}, {"open_time": 1727319600000, "open": 2596.67, "high": 2605.98, "low": 2594.57, "close": 2602.02, "volume": 5.7605, "close_time": 1727323199999}, {"open_time": 1727323200000, "open": 2602.87, "high": 2603.97, "low": 2593.53, "close": 2595.35, "volume": 0.7463, "close_time": 1727326799999}, {"open_time": 1727326800000, "open": 2594.95, "high": 2615.74, "low": 2594.95, "close": 2614.76, "volume": 2.6034, "close_time": 1727330399999}, {"open_time": 1727330400000, "open": 2615.81, "high": 2620.88, "low": 2613.56, "close": 2616.8, "volume": 2.5864, "close_time": 1727333999999}, {"open_time": 1727334000000, "open": 2617.66, "high": 2633.27, "low": 2615.24, "close": 2631.07, "volume": 3.2418, "close_time": 1727337599999}, {"open_time": 1727337600000, "open": 2630.46, "high": 2630.46, "low": 2620.82, "close": 2620.82, "volume": 0.7924, "close_time": 1727341199999}, {"open_time": 1727341200000, "open": 2621.01, "high": 2626.5, "low": 2614.43, "close": 2619.46, "volume": 0.6848, "close_time": 1727344799999}, {"open_time": 1727344800000, "open": 2620.58, "high": 2636.31, "low": 2620.03, "close": 2629.24, "volume": 0.9918, "close_time": 1727348399999}, {"open_time": 1727348400000, "open": 2630.22, "high": 2630.87, "low": 2622.42, "close": 2626.99, "volume": 0.5865, "close_time": 1727351999999}, {"open_time": 1727352000000, "open": 2629.75, "high": 2637.05, "low": 2624.26, "close": 2627.82, "volume": 4.2423, "close_time": 1727355599999}, {"open_time": 1727355600000, "open": 2629.25, "high": 2634.29, "low": 2614.43, "close": 2618.19, "volume": 4.9586, "close_time": 1727359199999}, {"open_time": 1727359200000, "open": 2620.85, "high": 2651.27, "low": 2614.18, "close": 2619.11, "volume": 13.8662, "close_time": 1727362799999}, {"open_time": 1727362800000, "open": 2617.49, "high": 2656.61, "low": 2609.56, "close": 2653.24, "volume": 30.1208, "close_time": 1727366399999}, {"open_time": 1727366400000, "open": 2650.35, "high": 2662.58, "low": 2643.67, "close": 2653.92, "volume": 36.3362, "close_time": 1727369999999}, {"open_time": 1727370000000, "open": 2651.19, "high": 2664.69, "low": 2629.28, "close": 2633.22, "volume": 9.8589, "close_time": 1727373599999}, {"open_time": 1727373600000, "open": 2631.62, "high": 2655.41, "low": 2625.8, "close": 2653.56, "volume": 60.7903, "close_time": 1727377199999}, {"open_time": 1727377200000, "open": 2656.41, "high": 2657.89, "low": 2648.95, "close": 2649.67, "volume": 3.7442, "close_time": 1727380799999}, {"open_time": 1727380800000, "open": 2651.49, "high": 2653.85, "low": 2630.56, "close": 2634.13, "volume": 11.7852, "close_time": 1727384399999}, {"open_time": 1727384400000, "open": 2632.11, "high": 2645.99, "low": 2632.11, "close": 2640.14, "volume": 7.3767, "close_time": 1727387999999}, {"open_time": 1727388000000, "open": 2639.32, "high": 2646.16, "low": 2633.81, "close": 2637.47, "volume": 2.0462, "close_time": 1727391599999}, {"open_time": 1727391600000, "open": 2635.77, "high": 2635.77, "low": 2618.33, "close": 2632.69, "volume": 23.1804, "close_time": 1727395199999}, {"open_time": 1727395200000, "open": 2631.94, "high": 2640.24, "low": 2625.45, "close": 2640.11, "volume": 4.5378, "close_time": 1727398799999}, {"open_time": 1727398800000, "open": 2637.64, "high": 2644.4, "low": 2622.51, "close": 2628.02, "volume": 3.6457, "close_time": 1727402399999}, {"open_time": 1727402400000, "open": 2627.98, "high": 2628.65, "low": 2618.35, "close": 2618.35, "volume": 1.5047, "close_time": 1727405999999}, {"open_time": 1727406000000, "open": 2620.85, "high": 2640.24, "low": 2616.59, "close": 2639.46, "volume": 7.3953, "close_time": 1727409599999}, {"open_time": 1727409600000, "open": 2641.81, "high": 2649.41, "low": 2638.57, "close": 2644.84, "volume": 5.1916, "close_time": 1727413199999}, {"open_time": 1727413200000, "open": 2642.82, "high": 2653.2, "low": 2638.93, "close": 2653.11, "volume": 1.2747, "close_time": 1727416799999}, {"open_time": 1727416800000, "open": 2652.52, "high": 2667.38, "low": 2652.52, "close": 2658.05, "volume": 4.1538, "close_time": 1727420399999}, {"open_time": 1727420400000, "open": 2657.53, "high": 2662.25, "low": 2656.48, "close": 2658.77, "volume": 1.38, "close_time": 1727423999999}, {"open_time": 1727424000000, "open": 2659.02, "high": 2675.83, "low": 2658.75, "close": 2666.62, "volume": 5.5054, "close_time": 1727427599999}, {"open_time": 1727427600000, "open": 2667.21, "high": 2671.91, "low": 2656.18, "close": 2664.6, "volume": 4.0638, "close_time": 1727431199999}, {"open_time": 1727431200000, "open": 2662.74, "high": 2662.76, "low": 2641.16, "close": 2643.88, "volume": 1.4949, "close_time": 1727434799999}, {"open_time": 1727434800000, "open": 2645.04, "high": 2654.8, "low": 2644.81, "close": 2652.31, "volume": 0.5977, "close_time": 1727438399999}, {"open_time": 1727438400000, "open": 2650.3, "high": 2662.99, "low": 2646.74, "close": 2657.87, "volume": 5.3509, "close_time": 1727441999999}, {"open_time": 1727442000000, "open": 2657.95, "high": 2662.58, "low": 2644.08, "close": 2661.03, "volume": 2.0365, "close_time": 1727445599999}, {"open_time": 1727445600000, "open": 2661.03, "high": 2694.95, "low": 2658.44, "close": 2684.46, "volume": 19.9115, "close_time": 1727449199999}, {"open_time": 1727449200000, "open": 2684.14, "high": 2696.62, "low": 2681.72, "close": 2682.31, "volume": 5.721, "close_time": 1727452799999}, {"open_time": 1727452800000, "open": 2687.35, "high": 2725.69, "low": 2680.68, "close": 2715.91, "volume": 30.6875, "close_time": 1727456399999}, {"open_time": 1727456400000, "open": 2715.37, "high": 2720.51, "low": 2688.47, "close": 2701.97, "volume": 7.3319, "close_time": 1727459999999}, {"open_time": 1727460000000, "open": 2701.97, "high": 2702.75, "low": 2687.37, "close": 2698.02, "volume": 5.9547, "close_time": 1727463599999}, {"open_time": 1727463600000, "open": 2698.42, "high": 2706.47, "low": 2692.78, "close": 2700.91, "volume": 5.3869, "close_time": 1727467199999}, {"open_time": 1727467200000, "open": 2700.04, "high": 2701.39, "low": 2691.64, "close": 2696.39, "volume": 1.5318, "close_time": 1727470799999}, {"open_time": 1727470800000, "open": 2695.41, "high": 2697.67, "low": 2690.71, "close": 2695.48, "volume": 7.7684, "close_time": 1727474399999}, {"open_time": 1727474400000, "open": 2693.01, "high": 2705.49, "low": 2692.99, "close": 2704.82, "volume": 1.9884, "close_time": 1727477999999}, {"open_time": 1727478000000, "open": 2706.92, "high": 2706.92, "low": 2695.0, "close": 2695.0, "volume": 4.3103, "close_time": 1727481599999}, {"open_time": 1727481600000, "open": 2695.0, "high": 2700.96, "low": 2690.96, "close": 2694.4, "volume": 3.6844, "close_time": 1727485199999}, {"open_time": 1727485200000, "open": 2696.92, "high": 2699.41, "low": 2692.48, "close": 2697.52, "volume": 1.3209, "close_time": 1727488799999}, {"open_time": 1727488800000, "open": 2695.05, "high": 2701.01, "low": 2690.29, "close": 2699.21, "volume": 6.3005, "close_time": 1727492399999}, {"open_time": 1727492400000, "open": 2700.98, "high": 2703.87, "low": 2689.08, "close": 2691.09, "volume": 1.5532, "close_time": 1727495999999}, {"open_time": 1727496000000, "open": 2691.32, "high": 2700.3, "low": 2686.51, "close": 2694.41, "volume": 2.0476, "close_time": 1727499599999}, {"open_time": 1727499600000, "open": 2694.41, "high": 2694.67, "low": 2683.55, "close": 2684.8, "volume": 1.3126, "close_time": 1727503199999}, {"open_time": 1727503200000, "open": 2684.63, "high": 2685.63, "low": 2675.28, "close": 2680.21, "volume": 2.0121, "close_time": 1727506799999}, {"open_time": 1727506800000, "open": 2680.74, "high": 2682.41, "low": 2676.45, "close": 2678.52, "volume": 7.2136, "close_time": 1727510399999}, {"open_time": 1727510400000, "open": 2677.85, "high": 2677.85, "low": 2665.86, "close": 2666.98, "volume": 1.2415, "close_time": 1727513999999}, {"open_time": 1727514000000, "open": 2667.07, "high": 2668.73, "low": 2650.88, "close": 2668.16, "volume": 4.1172, "close_time": 1727517599999}, {"open_time": 1727517600000, "open": 2666.38, "high": 2675.59, "low": 2666.38, "close": 2671.42, "volume": 0.7467, "close_time": 1727521199999}, {"open_time": 1727521200000, "open": 2673.19, "high": 2675.82, "low": 2670.61, "close": 2672.98, "volume": 2.4582, "close_time": 1727524799999}, {"open_time": 1727524800000, "open": 2673.07, "high": 2673.07, "low": 2654.73, "close": 2659.74, "volume": 3.6954, "close_time": 1727528399999}, {"open_time": 1727528400000, "open": 2659.59, "high": 2660.27, "low": 2651.8, "close": 2657.44, "volume": 4.9144, "close_time": 1727531999999}, {"open_time": 1727532000000, "open": 2659.7, "high": 2672.84, "low": 2659.7, "close": 2670.11, "volume": 2.6671, "close_time": 1727535599999}, {"open_time": 1727535600000, "open": 2670.96, "high": 2670.96, "low": 2666.33, "close": 2670.21, "volume": 0.4651, "close_time": 1727539199999}, {"open_time": 1727539200000, "open": 2670.22, "high": 2670.22, "low": 2661.34, "close": 2661.34, "volume": 0.4452, "close_time": 1727542799999}, {"open_time": 1727542800000, "open": 2665.43, "high": 2680.63, "low": 2664.95, "close": 2673.71, "volume": 6.5578, "close_time": 1727546399999}, {"open_time": 1727546400000, "open": 2673.75, "high": 2681.99, "low": 2673.72, "close": 2677.95, "volume": 15.546, "close_time": 1727549999999}, {"open_time": 1727550000000, "open": 2677.42, "high": 2680.14, "low": 2674.91, "close": 2678.61, "volume": 2.127, "close_time": 1727553599999}, {"open_time": 1727553600000, "open": 2676.32, "high": 2680.6, "low": 2675.48, "close": 2676.32, "volume": 0.4774, "close_time": 1727557199999}, {"open_time": 1727557200000, "open": 2676.33, "high": 2677.48, "low": 2657.23, "close": 2668.29, "volume": 4.4314, "close_time": 1727560799999}, {"open_time": 1727560800000, "open": 2671.95, "high": 2678.23, "low": 2666.0, "close": 2677.66, "volume": 4.9991, "close_time": 1727564399999}, {"open_time": 1727564400000, "open": 2675.7, "high": 2681.03, "low": 2668.83, "close": 2675.6, "volume": 1.7172, "close_time": 1727567999999}, {"open_time": 1727568000000, "open": 2677.03, "high": 2679.96, "low": 2666.24, "close": 2667.6, "volume": 1.3501, "close_time": 1727571599999}, {"open_time": 1727571600000, "open": 2670.21, "high": 2674.34, "low": 2664.29, "close": 2673.69, "volume": 1.7509, "close_time": 1727575199999}, {"open_time": 1727575200000, "open": 2674.34, "high": 2682.81, "low": 2672.83, "close": 2676.69, "volume": 2.7297, "close_time": 1727578799999}, {"open_time": 1727578800000, "open": 2674.48, "high": 2676.56, "low": 2669.56, "close": 2674.44, "volume": 1.371, "close_time": 1727582399999}, {"open_time": 1727582400000, "open": 2674.4, "high": 2674.4, "low": 2667.13, "close": 2668.7, "volume": 1.4827, "close_time": 1727585999999}, {"open_time": 1727586000000, "open": 2669.66, "high": 2674.73, "low": 2664.17, "close": 2666.93, "volume": 1.8289, "close_time": 1727589599999}, {"open_time": 1727589600000, "open": 2663.57, "high": 2667.07, "low": 2650.48, "close": 2651.72, "volume": 9.8943, "close_time": 1727593199999}, {"open_time": 1727593200000, "open": 2651.65, "high": 2653.6, "low": 2634.79, "close": 2639.14, "volume": 16.4576, "close_time": 1727596799999}, {"open_time": 1727596800000, "open": 2641.88, "high": 2645.23, "low": 2634.72, "close": 2643.58, "volume": 0.8738, "close_time": 1727600399999}, {"open_time": 1727600400000, "open": 2645.02, "high": 2651.59, "low": 2645.02, "close": 2647.21, "volume": 0.6483, "close_time": 1727603999999}, {"open_time": 1727604000000, "open": 2647.86, "high": 2647.86, "low": 2638.68, "close": 2643.62, "volume": 2.7257, "close_time": 1727607599999}, {"open_time": 1727607600000, "open": 2643.01, "high": 2653.08, "low": 2643.01, "close": 2653.08, "volume": 0.162, "close_time": 1727611199999}, {"open_time": 1727611200000, "open": 2650.98, "high": 2657.59, "low": 2646.28, "close": 2646.28, "volume": 0.879, "close_time": 1727614799999}, {"open_time": 1727614800000, "open": 2644.2, "high": 2657.99, "low": 2642.14, "close": 2657.99, "volume": 7.8247, "close_time": 1727618399999}, {"open_time": 1727618400000, "open": 2653.9, "high": 2656.15, "low": 2646.1, "close": 2649.42, "volume": 7.8403, "close_time": 1727621999999}, {"open_time": 1727622000000, "open": 2649.49, "high": 2666.0, "low": 2649.47, "close": 2665.15, "volume": 6.5709, "close_time": 1727625599999}, {"open_time": 1727625600000, "open": 2663.2, "high": 2665.09, "low": 2650.27, "close": 2661.86, "volume": 4.1396, "close_time": 1727629199999}, {"open_time": 1727629200000, "open": 2662.65, "high": 2669.07, "low": 2661.6, "close": 2662.21, "volume": 1.393, "close_time": 1727632799999}, {"open_time": 1727632800000, "open": 2663.09, "high": 2665.62, "low": 2660.57, "close": 2662.02, "volume": 4.4969, "close_time": 1727636399999}, {"open_time": 1727636400000, "open": 2661.77, "high": 2667.24, "low": 2661.76, "close": 2664.56, "volume": 1.3195, "close_time": 1727639999999}, {"open_time": 1727640000000, "open": 2664.62, "high": 2670.59, "low": 2658.28, "close": 2661.44, "volume": 4.3067, "close_time": 1727643599999}, {"open_time": 1727643600000, "open": 2661.19, "high": 2666.22, "low": 2661.19, "close": 2663.87, "volume": 0.4164, "close_time": 1727647199999}, {"open_time": 1727647200000, "open": 2664.27, "high": 2668.73, "low": 2656.33, "close": 2657.09, "volume": 3.0582, "close_time": 1727650799999}, {"open_time": 1727650800000, "open": 2659.01, "high": 2661.99, "low": 2648.23, "close": 2657.77, "volume": 3.056, "close_time": 1727654399999}, {"open_time": 1727654400000, "open": 2657.74, "high": 2660.52, "low": 2626.53, "close": 2645.99, "volume": 10.6111, "close_time": 1727657999999}, {"open_time": 1727658000000, "open": 2646.0, "high": 2652.89, "low": 2614.18, "close": 2617.03, "volume": 18.3771, "close_time": 1727661599999}, {"open_time": 1727661600000, "open": 2616.81, "high": 2621.67, "low": 2600.0, "close": 2611.32, "volume": 22.1012, "close_time": 1727665199999}, {"open_time": 1727665200000, "open": 2614.32, "high": 2630.1, "low": 2607.62, "close": 2627.62, "volume": 3.5824, "close_time": 1727668799999}, {"open_time": 1727668800000, "open": 2628.97, "high": 2629.97, "low": 2622.49, "close": 2629.87, "volume": 14.3461, "close_time": 1727672399999}, {"open_time": 1727672400000, "open": 2629.2, "high": 2638.12, "low": 2625.14, "close": 2635.79, "volume": 3.8543, "close_time": 1727675999999}, {"open_time": 1727676000000, "open": 2638.13, "high": 2642.02, "low": 2630.79, "close": 2630.79, "volume": 4.6996, "close_time": 1727679599999}, {"open_time": 1727679600000, "open": 2632.39, "high": 2640.98, "low": 2630.0, "close": 2638.46, "volume": 1.6568, "close_time": 1727683199999}, {"open_time": 1727683200000, "open": 2638.15, "high": 2640.84, "low": 2627.52, "close": 2640.15, "volume": 8.2135, "close_time": 1727686799999}, {"open_time": 1727686800000, "open": 2638.15, "high": 2639.12, "low": 2608.9, "close": 2610.17, "volume": 4.158, "close_time": 1727690399999}, {"open_time": 1727690400000, "open": 2610.13, "high": 2616.1, "low": 2593.83, "close": 2603.61, "volume": 47.946, "close_time": 1727693999999}, {"open_time": 1727694000000, "open": 2602.84, "high": 2631.56, "low": 2602.2, "close": 2626.9, "volume": 7.7411, "close_time": 1727697599999}, {"open_time": 1727697600000, "open": 2629.61, "high": 2636.17, "low": 2625.59, "close": 2636.17, "volume": 1.4646, "close_time": 1727701199999}, {"open_time": 1727701200000, "open": 2635.07, "high": 2638.4, "low": 2624.13, "close": 2626.13, "volume": 1.5182, "close_time": 1727704799999}, {"open_time": 1727704800000, "open": 2625.53, "high": 2626.42, "low": 2610.18, "close": 2611.8, "volume": 7.6834, "close_time": 1727708399999}, {"open_time": 1727708400000, "open": 2612.39, "high": 2618.96, "low": 2594.74, "close": 2594.74, "volume": 3.1535, "close_time": 1727711999999}, {"open_time": 1727712000000, "open": 2596.63, "high": 2609.35, "low": 2592.16, "close": 2603.92, "volume": 3.9978, "close_time": 1727715599999}, {"open_time": 1727715600000, "open": 2605.0, "high": 2607.93, "low": 2593.81, "close": 2606.7, "volume": 7.9301, "close_time": 1727719199999}, {"open_time": 1727719200000, "open": 2604.6, "high": 2605.81, "low": 2576.77, "close": 2588.47, "volume": 10.9227, "close_time": 1727722799999}, {"open_time": 1727722800000, "open": 2588.91, "high": 2601.37, "low": 2583.29, "close": 2591.77, "volume": 8.0581, "close_time": 1727726399999}, {"open_time": 1727726400000, "open": 2595.63, "high": 2615.53, "low": 2593.79, "close": 2615.53, "volume": 5.0075, "close_time": 1727729999999}, {"open_time": 1727730000000, "open": 2611.38, "high": 2614.65, "low": 2604.51, "close": 2609.43, "volume": 3.7858, "close_time": 1727733599999}, {"open_time": 1727733600000, "open": 2608.84, "high": 2613.8, "low": 2600.94, "close": 2603.27, "volume": 4.7559, "close_time": 1727737199999}, {"open_time": 1727737200000, "open": 2602.98, "high": 2609.75, "low": 2577.97, "close": 2602.58, "volume": 12.0873, "close_time": 1727740799999}, {"open_time": 1727740800000, "open": 2601.59, "high": 2621.95, "low": 2593.93, "close": 2618.31, "volume": 15.4354, "close_time": 1727744399999}, {"open_time": 1727744400000, "open": 2621.0, "high": 2627.97, "low": 2617.43, "close": 2621.34, "volume": 9.1508, "close_time": 1727747999999}, {"open_time": 1727748000000, "open": 2620.21, "high": 2620.21, "low": 2609.79, "close": 2616.76, "volume": 5.0763, "close_time": 1727751599999}, {"open_time": 1727751600000, "open": 2620.0, "high": 2632.45, "low": 2617.5, "close": 2631.38, "volume": 6.0996, "close_time": 1727755199999}, {"open_time": 1727755200000, "open": 2630.22, "high": 2645.21, "low": 2628.83, "close": 2641.95, "volume": 3.038, "close_time": 1727758799999}, {"open_time": 1727758800000, "open": 2644.41, "high": 2644.41, "low": 2635.48, "close": 2639.1, "volume": 8.7908, "close_time": 1727762399999}, {"open_time": 1727762400000, "open": 2639.81, "high": 2656.12, "low": 2639.81, "close": 2653.81, "volume": 4.9844, "close_time": 1727765999999}, {"open_time": 1727766000000, "open": 2652.83, "high": 2652.83, "low": 2642.17, "close": 2646.18, "volume": 3.7502, "close_time": 1727769599999}, {"open_time": 1727769600000, "open": 2645.35, "high": 2646.55, "low": 2635.23, "close": 2639.77, "volume": 1.5398, "close_time": 1727773199999}, {"open_time": 1727773200000, "open": 2640.82, "high": 2643.97, "low": 2638.39, "close": 2639.57, "volume": 6.8905, "close_time": 1727776799999}, {"open_time": 1727776800000, "open": 2636.14, "high": 2640.09, "low": 2633.14, "close": 2639.04, "volume": 1.1895, "close_time": 1727780399999}, {"open_time": 1727780400000, "open": 2637.41, "high": 2638.53, "low": 2630.51, "close": 2631.76, "volume": 0.4246, "close_time": 1727783999999}, {"open_time": 1727784000000, "open": 2629.43, "high": 2633.97, "low": 2620.9, "close": 2623.66, "volume": 3.9795, "close_time": 1727787599999}, {"open_time": 1727787600000, "open": 2623.0, "high": 2623.0, "low": 2568.5, "close": 2579.18, "volume": 28.5173, "close_time": 1727791199999}, {"open_time": 1727791200000, "open": 2579.19, "high": 2591.38, "low": 2537.5, "close": 2551.58, "volume": 30.1353, "close_time": 1727794799999}, {"open_time": 1727794800000, "open": 2545.91, "high": 2550.07, "low": 2483.34, "close": 2525.78, "volume": 72.1279, "close_time": 1727798399999}, {"open_time": 1727798400000, "open": 2523.09, "high": 2529.83, "low": 2483.34, "close": 2510.24, "volume": 36.4134, "close_time": 1727801999999}, {"open_time": 1727802000000, "open": 2508.72, "high": 2510.23, "low": 2459.1, "close": 2507.55, "volume": 102.3855, "close_time": 1727805599999}, {"open_time": 1727805600000, "open": 2505.25, "high": 2518.53, "low": 2500.01, "close": 2503.74, "volume": 15.0296, "close_time": 1727809199999}, {"open_time": 1727809200000, "open": 2503.75, "high": 2509.97, "low": 2491.61, "close": 2491.61, "volume": 15.5655, "close_time": 1727812799999}, {"open_time": 1727812800000, "open": 2493.52, "high": 2496.3, "low": 2426.01, "close": 2454.45, "volume": 38.6814, "close_time": 1727816399999}, {"open_time": 1727816400000, "open": 2457.18, "high": 2473.67, "low": 2452.34, "close": 2468.5, "volume": 4.5575, "close_time": 1727819999999}, {"open_time": 1727820000000, "open": 2468.55, "high": 2468.55, "low": 2452.88, "close": 2459.55, "volume": 6.7174, "close_time": 1727823599999}, {"open_time": 1727823600000, "open": 2454.1, "high": 2460.72, "low": 2449.68, "close": 2453.73, "volume": 1.0722, "close_time": 1727827199999}, {"open_time": 1727827200000, "open": 2453.73, "high": 2473.56, "low": 2447.3, "close": 2460.52, "volume": 10.3561, "close_time": 1727830799999}, {"open_time": 1727830800000, "open": 2466.32, "high": 2482.7, "low": 2465.21, "close": 2480.17, "volume": 36.7213, "close_time": 1727834399999}, {"open_time": 1727834400000, "open": 2480.31, "high": 2500.06, "low": 2477.1, "close": 2500.06, "volume": 5.9053, "close_time": 1727837999999}, {"open_time": 1727838000000, "open": 2493.25, "high": 2494.88, "low": 2487.36, "close": 2492.98, "volume": 4.4548, "close_time": 1727841599999}, {"open_time": 1727841600000, "open": 2490.08, "high": 2492.76, "low": 2476.75, "close": 2486.23, "volume": 1.7901, "close_time": 1727845199999}, {"open_time": 1727845200000, "open": 2487.98, "high": 2492.63, "low": 2474.87, "close": 2479.05, "volume": 1.4066, "close_time": 1727848799999}, {"open_time": 1727848800000, "open": 2479.14, "high": 2489.24, "low": 2473.17, "close": 2488.13, "volume": 0.3368, "close_time": 1727852399999}, {"open_time": 1727852400000, "open": 2486.21, "high": 2492.27, "low": 2479.39, "close": 2483.61, "volume": 0.618, "close_time": 1727855999999}, {"open_time": 1727856000000, "open": 2483.28, "high": 2487.4, "low": 2479.58, "close": 2485.2, "volume": 1.0784, "close_time": 1727859599999}, {"open_time": 1727859600000, "open": 2483.45, "high": 2483.45, "low": 2458.0, "close": 2458.0, "volume": 37.5342, "close_time": 1727863199999}, {"open_time": 1727863200000, "open": 2460.08, "high": 2471.6, "low": 2458.0, "close": 2460.82, "volume": 24.0468, "close_time": 1727866799999}, {"open_time": 1727866800000, "open": 2461.98, "high": 2468.02, "low": 2453.3, "close": 2459.93, "volume": 0.4324, "close_time": 1727870399999}, {"open_time": 1727870400000, "open": 2461.37, "high": 2464.74, "low": 2445.77, "close": 2447.33, "volume": 3.1678, "close_time": 1727873999999}, {"open_time": 1727874000000, "open": 2445.07, "high": 2454.4, "low": 2427.38, "close": 2454.4, "volume": 4.5174, "close_time": 1727877599999}, {"open_time": 1727877600000, "open": 2450.38, "high": 2457.41, "low": 2437.9, "close": 2439.48, "volume": 2.4914, "close_time": 1727881199999}, {"open_time": 1727881200000, "open": 2438.62, "high": 2465.01, "low": 2438.62, "close": 2463.24, "volume": 5.2979, "close_time": 1727884799999}, {"open_time": 1727884800000, "open": 2461.45, "high": 2477.85, "low": 2455.01, "close": 2455.01, "volume": 25.0211, "close_time": 1727888399999}, {"open_time": 1727888400000, "open": 2454.75, "high": 2455.01, "low": 2436.0, "close": 2449.06, "volume": 3.9587, "close_time": 1727891999999}, {"open_time": 1727892000000, "open": 2445.18, "high": 2448.17, "low": 2389.33, "close": 2389.33, "volume": 20.5089, "close_time": 1727895599999}, {"open_time": 1727895600000, "open": 2394.2, "high": 2402.52, "low": 2370.31, "close": 2380.0, "volume": 12.2253, "close_time": 1727899199999}, {"open_time": 1727899200000, "open": 2378.84, "high": 2389.84, "low": 2366.71, "close": 2386.36, "volume": 8.3004, "close_time": 1727902799999}, {"open_time": 1727902800000, "open": 2387.3, "high": 2389.0, "low": 2367.6, "close": 2382.0, "volume": 4.6637, "close_time": 1727906399999}, {"open_time": 1727906400000, "open": 2377.64, "high": 2384.61, "low": 2360.0, "close": 2384.61, "volume": 3.9849, "close_time": 1727909999999}, {"open_time": 1727910000000, "open": 2382.66, "high": 2384.75, "low": 2365.04, "close": 2368.27, "volume": 1.329, "close_time": 1727913599999}, {"open_time": 1727913600000, "open": 2368.48, "high": 2381.59, "low": 2358.69, "close": 2374.37, "volume": 18.1864, "close_time": 1727917199999}, {"open_time": 1727917200000, "open": 2379.26, "high": 2394.84, "low": 2375.36, "close": 2387.56, "volume": 4.5344, "close_time": 1727920799999}, {"open_time": 1727920800000, "open": 2387.96, "high": 2396.72, "low": 2385.07, "close": 2395.92, "volume": 3.2358, "close_time": 1727924399999}, {"open_time": 1727924400000, "open": 2392.1, "high": 2399.38, "low": 2391.4, "close": 2399.36, "volume": 3.6533, "close_time": 1727927999999}, {"open_time": 1727928000000, "open": 2396.23, "high": 2407.02, "low": 2395.97, "close": 2400.77, "volume": 0.6728, "close_time": 1727931599999}, {"open_time": 1727931600000, "open": 2400.78, "high": 2402.32, "low": 2388.18, "close": 2389.27, "volume": 1.5296, "close_time": 1727935199999}, {"open_time": 1727935200000, "open": 2388.42, "high": 2396.9, "low": 2388.42, "close": 2393.92, "volume": 3.1027, "close_time": 1727938799999}, {"open_time": 1727938800000, "open": 2390.95, "high": 2399.58, "low": 2367.67, "close": 2368.85, "volume": 5.3939, "close_time": 1727942399999}, {"open_time": 1727942400000, "open": 2366.62, "high": 2371.81, "low": 2336.23, "close": 2343.65, "volume": 10.2248, "close_time": 1727945999999}, {"open_time": 1727946000000, "open": 2338.42, "high": 2357.82, "low": 2327.81, "close": 2355.21, "volume": 2.8266, "close_time": 1727949599999}, {"open_time": 1727949600000, "open": 2353.53, "high": 2367.77, "low": 2353.53, "close": 2367.77, "volume": 0.891, "close_time": 1727953199999}, {"open_time": 1727953200000, "open": 2367.85, "high": 2370.17, "low": 2352.47, "close": 2352.47, "volume": 3.3038, "close_time": 1727956799999}, {"open_time": 1727956800000, "open": 2357.12, "high": 2357.69, "low": 2342.45, "close": 2355.3, "volume": 2.6427, "close_time": 1727960399999}, {"open_time": 1727960400000, "open": 2353.9, "high": 2356.57, "low": 2331.72, "close": 2343.16, "volume": 5.6672, "close_time": 1727963999999}, {"open_time": 1727964000000, "open": 2350.28, "high": 2366.77, "low": 2323.0, "close": 2326.18, "volume": 6.3079, "close_time": 1727967599999}, {"open_time": 1727967600000, "open": 2328.27, "high": 2344.61, "low": 2316.52, "close": 2343.48, "volume": 8.6596, "close_time": 1727971199999}, {"open_time": 1727971200000, "open": 2343.78, "high": 2343.78, "low": 2319.45, "close": 2328.78, "volume": 10.421, "close_time": 1727974799999}, {"open_time": 1727974800000, "open": 2328.05, "high": 2350.7, "low": 2322.61, "close": 2348.11, "volume": 4.3034, "close_time": 1727978399999}, {"open_time": 1727978400000, "open": 2348.35, "high": 2354.06, "low": 2343.67, "close": 2347.4, "volume": 1.9557, "close_time": 1727981999999}, {"open_time": 1727982000000, "open": 2347.74, "high": 2354.81, "low": 2343.65, "close": 2354.81, "volume": 4.7284, "close_time": 1727985599999}, {"open_time": 1727985600000, "open": 2354.81, "high": 2354.81, "low": 2342.71, "close": 2347.2, "volume": 10.1923, "close_time": 1727989199999}, {"open_time": 1727989200000, "open": 2346.71, "high": 2354.81, "low": 2338.82, "close": 2351.98, "volume": 6.9659, "close_time": 1727992799999}, {"open_time": 1727992800000, "open": 2353.46, "high": 2356.6, "low": 2349.2, "close": 2354.13, "volume": 1.1386, "close_time": 1727996399999}, {"open_time": 1727996400000, "open": 2354.98, "high": 2358.08, "low": 2349.82, "close": 2351.45, "volume": 3.7972, "close_time": 1727999999999}, {"open_time": 1728000000000, "open": 2351.51, "high": 2353.49, "low": 2344.3, "close": 2344.3, "volume": 0.6445, "close_time": 1728003599999}, {"open_time": 1728003600000, "open": 2345.43, "high": 2382.5, "low": 2345.43, "close": 2379.39, "volume": 2.5023, "close_time": 1728007199999}, {"open_time": 1728007200000, "open": 2378.97, "high": 2379.49, "low": 2372.42, "close": 2372.42, "volume": 2.5426, "close_time": 1728010799999}, {"open_time": 1728010800000, "open": 2375.31, "high": 2375.31, "low": 2362.71, "close": 2366.85, "volume": 9.7752, "close_time": 1728014399999}, {"open_time": 1728014400000, "open": 2365.69, "high": 2379.49, "low": 2365.69, "close": 2372.12, "volume": 3.2949, "close_time": 1728017999999}, {"open_time": 1728018000000, "open": 2374.34, "high": 2384.61, "low": 2374.34, "close": 2383.45, "volume": 0.4714, "close_time": 1728021599999}, {"open_time": 1728021600000, "open": 2381.67, "high": 2386.54, "low": 2375.89, "close": 2375.89, "volume": 0.2964, "close_time": 1728025199999}, {"open_time": 1728025200000, "open": 2373.55, "high": 2384.44, "low": 2372.43, "close": 2382.91, "volume": 2.145, "close_time": 1728028799999}, {"open_time": 1728028800000, "open": 2380.74, "high": 2392.99, "low": 2379.95, "close": 2382.4, "volume": 1.5158, "close_time": 1728032399999}, {"open_time": 1728032400000, "open": 2382.33, "high": 2385.98, "low": 2374.69, "close": 2377.53, "volume": 0.7001, "close_time": 1728035999999}, {"open_time": 1728036000000, "open": 2378.71, "high": 2380.06, "low": 2376.02, "close": 2376.02, "volume": 0.2474, "close_time": 1728039599999}, {"open_time": 1728039600000, "open": 2374.45, "high": 2386.4, "low": 2374.45, "close": 2386.4, "volume": 2.8922, "close_time": 1728043199999}, {"open_time": 1728043200000, "open": 2384.78, "high": 2394.19, "low": 2376.77, "close": 2393.81, "volume": 2.5579, "close_time": 1728046799999}, {"open_time": 1728046800000, "open": 2394.1, "high": 2394.1, "low": 2378.09, "close": 2379.14, "volume": 8.8383, "close_time": 1728050399999}, {"open_time": 1728050400000, "open": 2378.71, "high": 2381.58, "low": 2355.78, "close": 2365.53, "volume": 5.4233, "close_time": 1728053999999}, {"open_time": 1728054000000, "open": 2368.64, "high": 2418.08, "low": 2367.84, "close": 2414.75, "volume": 9.3465, "close_time": 1728057599999}, {"open_time": 1728057600000, "open": 2413.61, "high": 2440.03, "low": 2412.26, "close": 2434.49, "volume": 12.3457, "close_time": 1728061199999}, {"open_time": 1728061200000, "open": 2432.54, "high": 2435.75, "low": 2412.34, "close": 2418.53, "volume": 5.1825, "close_time": 1728064799999}, {"open_time": 1728064800000, "open": 2415.57, "high": 2429.58, "low": 2411.79, "close": 2429.58, "volume": 4.4202, "close_time": 1728068399999}, {"open_time": 1728068400000, "open": 2429.61, "high": 2433.6, "low": 2423.3, "close": 2426.83, "volume": 3.5009, "close_time": 1728071999999}, {"open_time": 1728072000000, "open": 2428.39, "high": 2431.31, "low": 2421.17, "close": 2428.98, "volume": 0.6361, "close_time": 1728075599999}, {"open_time": 1728075600000, "open": 2427.38, "high": 2428.32, "low": 2421.74, "close": 2425.73, "volume": 3.7078, "close_time": 1728079199999}, {"open_time": 1728079200000, "open": 2424.48, "high": 2427.01, "low": 2418.19, "close": 2421.11, "volume": 2.4993, "close_time": 1728082799999}, {"open_time": 1728082800000, "open": 2421.77, "high": 2421.77, "low": 2412.02, "close": 2414.82, "volume": 2.7516, "close_time": 1728086399999}, {"open_time": 1728086400000, "open": 2415.1, "high": 2421.46, "low": 2411.45, "close": 2419.38, "volume": 0.2225, "close_time": 1728089999999}, {"open_time": 1728090000000, "open": 2423.13, "high": 2427.88, "low": 2414.25, "close": 2415.63, "volume": 3.1456, "close_time": 1728093599999}, {"open_time": 1728093600000, "open": 2417.34, "high": 2417.92, "low": 2402.54, "close": 2402.54, "volume": 4.8991, "close_time": 1728097199999}, {"open_time": 1728097200000, "open": 2400.0, "high": 2401.84, "low": 2392.98, "close": 2400.0, "volume": 6.4599, "close_time": 1728100799999}, {"open_time": 1728100800000, "open": 2400.2, "high": 2408.34, "low": 2395.34, "close": 2404.86, "volume": 8.4317, "close_time": 1728104399999}, {"open_time": 1728104400000, "open": 2405.04, "high": 2413.02, "low": 2403.4, "close": 2412.98, "volume": 16.9205, "close_time": 1728107999999}, {"open_time": 1728108000000, "open": 2413.61, "high": 2423.21, "low": 2409.73, "close": 2420.79, "volume": 9.6668, "close_time": 1728111599999}, {"open_time": 1728111600000, "open": 2423.27, "high": 2423.27, "low": 2416.9, "close": 2416.95, "volume": 1.9608, "close_time": 1728115199999}, {"open_time": 1728115200000, "open": 2416.28, "high": 2420.56, "low": 2416.28, "close": 2419.53, "volume": 0.0253, "close_time": 1728118799999}, {"open_time": 1728118800000, "open": 2417.68, "high": 2422.33, "low": 2417.68, "close": 2422.01, "volume": 0.1376, "close_time": 1728122399999}, {"open_time": 1728122400000, "open": 2421.34, "high": 2421.91, "low": 2417.71, "close": 2417.71, "volume": 0.1386, "close_time": 1728125999999}, {"open_time": 1728126000000, "open": 2417.86, "high": 2420.95, "low": 2417.08, "close": 2417.86, "volume": 0.0078, "close_time": 1728129599999}, {"open_time": 1728129600000, "open": 2419.25, "high": 2419.48, "low": 2414.69, "close": 2417.09, "volume": 1.8661, "close_time": 1728133199999}, {"open_time": 1728133200000, "open": 2417.1, "high": 2420.28, "low": 2409.74, "close": 2411.52, "volume": 15.5166, "close_time": 1728136799999}, {"open_time": 1728136800000, "open": 2411.22, "high": 2417.76, "low": 2405.88, "close": 2415.72, "volume": 2.9531, "close_time": 1728140399999}, {"open_time": 1728140400000, "open": 2415.59, "high": 2416.24, "low": 2408.01, "close": 2414.94, "volume": 0.3205, "close_time": 1728143999999}, {"open_time": 1728144000000, "open": 2414.61, "high": 2414.61, "low": 2404.62, "close": 2406.0, "volume": 1.1769, "close_time": 1728147599999}, {"open_time": 1728147600000, "open": 2404.52, "high": 2410.33, "low": 2403.17, "close": 2409.19, "volume": 2.1562, "close_time": 1728151199999}, {"open_time": 1728151200000, "open": 2409.48, "high": 2410.44, "low": 2397.03, "close": 2402.06, "volume": 1.7617, "close_time": 1728154799999}, {"open_time": 1728154800000, "open": 2401.59, "high": 2401.64, "low": 2394.48, "close": 2396.58, "volume": 1.0933, "close_time": 1728158399999}, {"open_time": 1728158400000, "open": 2394.18, "high": 2399.72, "low": 2390.46, "close": 2393.85, "volume": 2.5717, "close_time": 1728161999999}, {"open_time": 1728162000000, "open": 2393.29, "high": 2407.65, "low": 2393.29, "close": 2403.25, "volume": 0.8035, "close_time": 1728165599999}, {"open_time": 1728165600000, "open": 2404.49, "high": 2416.57, "low": 2404.49, "close": 2415.55, "volume": 1.6779, "close_time": 1728169199999}, {"open_time": 1728169200000, "open": 2415.37, "high": 2416.14, "low": 2409.59, "close": 2409.59, "volume": 3.6974, "close_time": 1728172799999}, {"open_time": 1728172800000, "open": 2412.61, "high": 2413.55, "low": 2405.36, "close": 2409.48, "volume": 5.3552, "close_time": 1728176399999}, {"open_time": 1728176400000, "open": 2408.0, "high": 2420.09, "low": 2408.0, "close": 2417.85, "volume": 1.6399, "close_time": 1728179999999}, {"open_time": 1728180000000, "open": 2419.59, "high": 2422.27, "low": 2413.97, "close": 2415.75, "volume": 1.9656, "close_time": 1728183599999}, {"open_time": 1728183600000, "open": 2417.76, "high": 2420.3, "low": 2413.58, "close": 2414.94, "volume": 0.7383, "close_time": 1728187199999}, {"open_time": 1728187200000, "open": 2416.05, "high": 2418.59, "low": 2410.2, "close": 2413.78, "volume": 0.5937, "close_time": 1728190799999}, {"open_time": 1728190800000, "open": 2414.39, "high": 2417.89, "low": 2412.27, "close": 2416.01, "volume": 0.026, "close_time": 1728194399999}, {"open_time": 1728194400000, "open": 2415.32, "high": 2418.7, "low": 2414.23, "close": 2414.23, "volume": 0.4297, "close_time": 1728197999999}, {"open_time": 1728198000000, "open": 2414.26, "high": 2419.0, "low": 2414.26, "close": 2417.95, "volume": 5.3608, "close_time": 1728201599999}, {"open_time": 1728201600000, "open": 2418.88, "high": 2424.61, "low": 2416.13, "close": 2422.19, "volume": 1.7252, "close_time": 1728205199999}, {"open_time": 1728205200000, "open": 2421.37, "high": 2426.07, "low": 2419.58, "close": 2425.1, "volume": 0.2025, "close_time": 1728208799999}, {"open_time": 1728208800000, "open": 2421.66, "high": 2422.24, "low": 2418.98, "close": 2420.7, "volume": 1.7688, "close_time": 1728212399999}, {"open_time": 1728212400000, "open": 2420.7, "high": 2429.68, "low": 2419.77, "close": 2427.99, "volume": 0.4896, "close_time": 1728215999999}, {"open_time": 1728216000000, "open": 2425.89, "high": 2432.04, "low": 2425.06, "close": 2428.57, "volume": 1.1001, "close_time": 1728219599999}, {"open_time": 1728219600000, "open": 2432.7, "high": 2433.8, "low": 2428.04, "close": 2430.44, "volume": 6.2702, "close_time": 1728223199999}, {"open_time": 1728223200000, "open": 2430.44, "high": 2452.82, "low": 2427.92, "close": 2447.03, "volume": 10.2815, "close_time": 1728226799999}, {"open_time": 1728226800000, "open": 2449.68, "high": 2449.68, "low": 2438.75, "close": 2446.18, "volume": 4.0889, "close_time": 1728230399999}, {"open_time": 1728230400000, "open": 2446.89, "high": 2448.91, "low": 2436.98, "close": 2440.24, "volume": 1.6953, "close_time": 1728233999999}, {"open_time": 1728234000000, "open": 2435.83, "high": 2444.29, "low": 2435.83, "close": 2444.29, "volume": 9.9243, "close_time": 1728237599999}, {"open_time": 1728237600000, "open": 2441.67, "high": 2448.86, "low": 2441.67, "close": 2445.99, "volume": 2.8475, "close_time": 1728241199999}, {"open_time": 1728241200000, "open": 2447.98, "high": 2451.47, "low": 2440.66, "close": 2440.67, "volume": 2.1707, "close_time": 1728244799999}, {"open_time": 1728244800000, "open": 2442.19, "high": 2444.31, "low": 2436.82, "close": 2436.82, "volume": 3.0187, "close_time": 1728248399999}, {"open_time": 1728248400000, "open": 2439.49, "high": 2441.82, "low": 2416.0, "close": 2419.88, "volume": 3.2448, "close_time": 1728251999999}, {"open_time": 1728252000000, "open": 2419.95, "high": 2429.88, "low": 2419.95, "close": 2429.14, "volume": 3.5193, "close_time": 1728255599999}, {"open_time": 1728255600000, "open": 2430.23, "high": 2441.34, "low": 2430.23, "close": 2437.51, "volume": 2.9826, "close_time": 1728259199999}, {"open_time": 1728259200000, "open": 2437.52, "high": 2485.81, "low": 2435.96, "close": 2479.12, "volume": 11.1009, "close_time": 1728262799999}, {"open_time": 1728262800000, "open": 2485.42, "high": 2495.57, "low": 2474.16, "close": 2493.21, "volume": 14.6086, "close_time": 1728266399999}, {"open_time": 1728266400000, "open": 2491.99, "high": 2508.24, "low": 2491.14, "close": 2502.78, "volume": 14.5488, "close_time": 1728269999999}, {"open_time": 1728270000000, "open": 2505.73, "high": 2507.57, "low": 2489.13, "close": 2496.08, "volume": 6.614, "close_time": 1728273599999}, {"open_time": 1728273600000, "open": 2496.93, "high": 2496.93, "low": 2483.18, "close": 2483.18, "volume": 4.4923, "close_time": 1728277199999}, {"open_time": 1728277200000, "open": 2483.96, "high": 2489.25, "low": 2482.29, "close": 2483.06, "volume": 4.5019, "close_time": 1728280799999}, {"open_time": 1728280800000, "open": 2484.76, "high": 2490.43, "low": 2484.76, "close": 2490.43, "volume": 2.2016, "close_time": 1728284399999}, {"open_time": 1728284400000, "open": 2489.72, "high": 2491.39, "low": 2478.47, "close": 2483.09, "volume": 16.217, "close_time": 1728287999999}, {"open_time": 1728288000000, "open": 2481.94, "high": 2488.96, "low": 2481.5, "close": 2485.76, "volume": 26.2672, "close_time": 1728291599999}, {"open_time": 1728291600000, "open": 2482.04, "high": 2482.04, "low": 2450.59, "close": 2455.69, "volume": 20.8774, "close_time": 1728295199999}, {"open_time": 1728295200000, "open": 2456.64, "high": 2456.64, "low": 2441.09, "close": 2448.63, "volume": 3.2542, "close_time": 1728298799999}, {"open_time": 1728298800000, "open": 2447.5, "high": 2472.16, "low": 2441.21, "close": 2472.16, "volume": 2.7014, "close_time": 1728302399999}, {"open_time": 1728302400000, "open": 2472.43, "high": 2472.43, "low": 2462.45, "close": 2462.45, "volume": 0.8412, "close_time": 1728305999999}, {"open_time": 1728306000000, "open": 2466.55, "high": 2480.49, "low": 2462.65, "close": 2474.49, "volume": 2.7552, "close_time": 1728309599999}, {"open_time": 1728309600000, "open": 2474.67, "high": 2518.28, "low": 2474.67, "close": 2504.79, "volume": 24.8484, "close_time": 1728313199999}, {"open_time": 1728313200000, "open": 2501.36, "high": 2501.36, "low": 2472.61, "close": 2475.71, "volume": 4.2974, "close_time": 1728316799999}, {"open_time": 1728316800000, "open": 2475.71, "high": 2478.63, "low": 2459.05, "close": 2477.04, "volume": 9.5897, "close_time": 1728320399999}, {"open_time": 1728320400000, "open": 2477.89, "high": 2481.31, "low": 2467.38, "close": 2474.4, "volume": 36.1182, "close_time": 1728323999999}, {"open_time": 1728324000000, "open": 2476.17, "high": 2477.49, "low": 2422.58, "close": 2430.08, "volume": 22.3923, "close_time": 1728327599999}, {"open_time": 1728327600000, "open": 2428.44, "high": 2447.37, "low": 2428.44, "close": 2447.37, "volume": 6.124, "close_time": 1728331199999}, {"open_time": 1728331200000, "open": 2444.93, "high": 2449.49, "low": 2438.38, "close": 2443.29, "volume": 2.3948, "close_time": 1728334799999}, {"open_time": 1728334800000, "open": 2440.77, "high": 2456.38, "low": 2440.58, "close": 2451.74, "volume": 1.8336, "close_time": 1728338399999}, {"open_time": 1728338400000, "open": 2453.25, "high": 2455.75, "low": 2416.51, "close": 2422.68, "volume": 16.0243, "close_time": 1728341999999}, {"open_time": 1728342000000, "open": 2416.05, "high": 2434.73, "low": 2406.44, "close": 2422.18, "volume": 9.6009, "close_time": 1728345599999}, {"open_time": 1728345600000, "open": 2422.17, "high": 2438.91, "low": 2422.17, "close": 2436.27, "volume": 57.6482, "close_time": 1728349199999}, {"open_time": 1728349200000, "open": 2435.72, "high": 2438.04, "low": 2430.0, "close": 2433.92, "volume": 4.9842, "close_time": 1728352799999}, {"open_time": 1728352800000, "open": 2435.37, "high": 2445.55, "low": 2423.2, "close": 2445.55, "volume": 3.2067, "close_time": 1728356399999}, {"open_time": 1728356400000, "open": 2444.4, "high": 2447.13, "low": 2436.57, "close": 2438.31, "volume": 1.6963, "close_time": 1728359999999}, {"open_time": 1728360000000, "open": 2439.8, "high": 2444.34, "low": 2434.71, "close": 2438.65, "volume": 0.62, "close_time": 1728363599999}, {"open_time": 1728363600000, "open": 2438.1, "high": 2439.29, "low": 2420.83, "close": 2424.45, "volume": 2.7338, "close_time": 1728367199999}, {"open_time": 1728367200000, "open": 2426.26, "high": 2436.77, "low": 2416.86, "close": 2433.82, "volume": 2.138, "close_time": 1728370799999}, {"open_time": 1728370800000, "open": 2435.85, "high": 2435.85, "low": 2411.76, "close": 2427.88, "volume": 6.2197, "close_time": 1728374399999}, {"open_time": 1728374400000, "open": 2424.4, "high": 2429.8, "low": 2422.76, "close": 2426.68, "volume": 0.8421, "close_time": 1728377999999}, {"open_time": 1728378000000, "open": 2426.41, "high": 2435.09, "low": 2420.03, "close": 2434.17, "volume": 1.2293, "close_time": 1728381599999}, {"open_time": 1728381600000, "open": 2433.75, "high": 2433.75, "low": 2429.16, "close": 2431.15, "volume": 0.4561, "close_time": 1728385199999}, {"open_time": 1728385200000, "open": 2430.54, "high": 2439.09, "low": 2430.54, "close": 2439.01, "volume": 0.6173, "close_time": 1728388799999}, {"open_time": 1728388800000, "open": 2439.75, "high": 2441.03, "low": 2430.76, "close": 2432.88, "volume": 17.6568, "close_time": 1728392399999}, {"open_time": 1728392400000, "open": 2430.48, "high": 2448.76, "low": 2422.25, "close": 2448.76, "volume": 3.2938, "close_time": 1728395999999}, {"open_time": 1728396000000, "open": 2449.89, "high": 2452.82, "low": 2416.05, "close": 2433.21, "volume": 2.7059, "close_time": 1728399599999}, {"open_time": 1728399600000, "open": 2433.85, "high": 2440.29, "low": 2402.94, "close": 2417.21, "volume": 3.5071, "close_time": 1728403199999}, {"open_time": 1728403200000, "open": 2418.37, "high": 2449.89, "low": 2413.35, "close": 2445.56, "volume": 2.6195, "close_time": 1728406799999}, {"open_time": 1728406800000, "open": 2443.57, "high": 2443.57, "low": 2428.41, "close": 2441.28, "volume": 1.6105, "close_time": 1728410399999}, {"open_time": 1728410400000, "open": 2442.48, "high": 2455.36, "low": 2429.43, "close": 2435.24, "volume": 2.6955, "close_time": 1728413999999}, {"open_time": 1728414000000, "open": 2432.12, "high": 2443.21, "low": 2426.4, "close": 2440.21, "volume": 2.4886, "close_time": 1728417599999}, {"open_time": 1728417600000, "open": 2437.21, "high": 2442.73, "low": 2437.15, "close": 2442.4, "volume": 0.95, "close_time": 1728421199999}, {"open_time": 1728421200000, "open": 2442.23, "high": 2465.66, "low": 2441.94, "close": 2457.49, "volume": 3.1926, "close_time": 1728424799999}, {"open_time": 1728424800000, "open": 2456.16, "high": 2457.74, "low": 2440.72, "close": 2440.72, "volume": 1.5273, "close_time": 1728428399999}, {"open_time": 1728428400000, "open": 2442.26, "high": 2446.27, "low": 2433.59, "close": 2441.67, "volume": 3.6542, "close_time": 1728431999999}, {"open_time": 1728432000000, "open": 2441.67, "high": 2444.51, "low": 2423.8, "close": 2434.84, "volume": 22.2735, "close_time": 1728435599999}, {"open_time": 1728435600000, "open": 2436.66, "high": 2471.76, "low": 2435.71, "close": 2463.14, "volume": 13.4901, "close_time": 1728439199999}, {"open_time": 1728439200000, "open": 2463.48, "high": 2463.48, "low": 2448.31, "close": 2448.31, "volume": 2.5904, "close_time": 1728442799999}, {"open_time": 1728442800000, "open": 2448.03, "high": 2453.44, "low": 2442.06, "close": 2445.98, "volume": 2.1617, "close_time": 1728446399999}, {"open_time": 1728446400000, "open": 2445.95, "high": 2446.23, "low": 2439.83, "close": 2445.74, "volume": 1.4281, "close_time": 1728449999999}, {"open_time": 1728450000000, "open": 2446.21, "high": 2449.88, "low": 2441.91, "close": 2449.87, "volume": 1.7835, "close_time": 1728453599999}, {"open_time": 1728453600000, "open": 2447.19, "high": 2451.42, "low": 2441.04, "close": 2444.02, "volume": 5.9229, "close_time": 1728457199999}, {"open_time": 1728457200000, "open": 2443.92, "high": 2443.92, "low": 2432.7, "close": 2435.94, "volume": 0.4611, "close_time": 1728460799999}, {"open_time": 1728460800000, "open": 2437.71, "high": 2437.71, "low": 2431.14, "close": 2431.68, "volume": 2.024, "close_time": 1728464399999}, {"open_time": 1728464400000, "open": 2434.32, "high": 2436.58, "low": 2429.02, "close": 2436.34, "volume": 0.0804, "close_time": 1728467999999}, {"open_time": 1728468000000, "open": 2435.57, "high": 2437.88, "low": 2427.58, "close": 2432.88, "volume": 1.2364, "close_time": 1728471599999}, {"open_time": 1728471600000, "open": 2433.04, "high": 2441.14, "low": 2432.32, "close": 2439.62, "volume": 0.7634, "close_time": 1728475199999}, {"open_time": 1728475200000, "open": 2440.72, "high": 2443.07, "low": 2427.22, "close": 2432.46, "volume": 1.0096, "close_time": 1728478799999}, {"open_time": 1728478800000, "open": 2434.6, "high": 2435.69, "low": 2423.65, "close": 2430.79, "volume": 0.976, "close_time": 1728482399999}, {"open_time": 1728482400000, "open": 2430.93, "high": 2442.35, "low": 2426.93, "close": 2433.14, "volume": 2.3665, "close_time": 1728485999999}, {"open_time": 1728486000000, "open": 2437.98, "high": 2468.72, "low": 2437.69, "close": 2459.61, "volume": 15.6227, "close_time": 1728489599999}, {"open_time": 1728489600000, "open": 2461.3, "high": 2461.3, "low": 2430.29, "close": 2434.78, "volume": 2.1891, "close_time": 1728493199999}, {"open_time": 1728493200000, "open": 2431.91, "high": 2440.64, "low": 2429.74, "close": 2434.38, "volume": 1.8054, "close_time": 1728496799999}, {"open_time": 1728496800000, "open": 2433.04, "high": 2434.8, "low": 2410.0, "close": 2414.26, "volume": 11.9218, "close_time": 1728500399999}, {"open_time": 1728500400000, "open": 2414.08, "high": 2421.34, "low": 2409.04, "close": 2418.54, "volume": 0.9051, "close_time": 1728503999999}, {"open_time": 1728504000000, "open": 2417.44, "high": 2417.44, "low": 2354.99, "close": 2366.85, "volume": 25.6509, "close_time": 1728507599999}, {"open_time": 1728507600000, "open": 2366.4, "high": 2381.73, "low": 2351.87, "close": 2378.75, "volume": 4.7734, "close_time": 1728511199999}, {"open_time": 1728511200000, "open": 2377.9, "high": 2378.31, "low": 2365.59, "close": 2373.86, "volume": 9.5359, "close_time": 1728514799999}, {"open_time": 1728514800000, "open": 2373.75, "high": 2376.32, "low": 2365.44, "close": 2368.1, "volume": 2.3846, "close_time": 1728518399999}, {"open_time": 1728518400000, "open": 2371.86, "high": 2381.25, "low": 2367.12, "close": 2376.45, "volume": 2.6722, "close_time": 1728521999999}, {"open_time": 1728522000000, "open": 2376.62, "high": 2400.0, "low": 2376.62, "close": 2392.83, "volume": 1.3932, "close_time": 1728525599999}, {"open_time": 1728525600000, "open": 2392.68, "high": 2398.73, "low": 2391.23, "close": 2394.01, "volume": 0.5274, "close_time": 1728529199999}, {"open_time": 1728529200000, "open": 2395.79, "high": 2397.67, "low": 2393.91, "close": 2394.0, "volume": 0.4204, "close_time": 1728532799999}, {"open_time": 1728532800000, "open": 2395.29, "high": 2399.05, "low": 2394.21, "close": 2396.89, "volume": 0.5194, "close_time": 1728536399999}, {"open_time": 1728536400000, "open": 2395.98, "high": 2410.1, "low": 2392.0, "close": 2403.79, "volume": 7.6495, "close_time": 1728539999999}, {"open_time": 1728540000000, "open": 2404.94, "high": 2407.75, "low": 2402.25, "close": 2406.65, "volume": 0.3043, "close_time": 1728543599999}, {"open_time": 1728543600000, "open": 2405.14, "high": 2405.83, "low": 2395.44, "close": 2396.03, "volume": 0.3083, "close_time": 1728547199999}, {"open_time": 1728547200000, "open": 2397.68, "high": 2397.68, "low": 2382.79, "close": 2382.79, "volume": 0.8619, "close_time": 1728550799999}, {"open_time": 1728550800000, "open": 2384.79, "high": 2385.41, "low": 2371.07, "close": 2384.37, "volume": 16.7425, "close_time": 1728554399999}, {"open_time": 1728554400000, "open": 2387.62, "high": 2396.9, "low": 2385.74, "close": 2394.07, "volume": 1.2648, "close_time": 1728557999999}, {"open_time": 1728558000000, "open": 2395.08, "high": 2405.47, "low": 2394.79, "close": 2405.47, "volume": 5.4146, "close_time": 1728561599999}, {"open_time": 1728561600000, "open": 2405.64, "high": 2405.88, "low": 2377.66, "close": 2387.61, "volume": 8.6151, "close_time": 1728565199999}, {"open_time": 1728565200000, "open": 2386.45, "high": 2393.22, "low": 2374.45, "close": 2384.26, "volume": 11.217, "close_time": 1728568799999}, {"open_time": 1728568800000, "open": 2386.45, "high": 2386.45, "low": 2370.06, "close": 2381.89, "volume": 8.2325, "close_time": 1728572399999}, {"open_time": 1728572400000, "open": 2379.77, "high": 2403.77, "low": 2376.58, "close": 2401.81, "volume": 11.9005, "close_time": 1728575999999}, {"open_time": 1728576000000, "open": 2401.84, "high": 2419.11, "low": 2392.96, "close": 2393.5, "volume": 6.8232, "close_time": 1728579599999}, {"open_time": 1728579600000, "open": 2394.46, "high": 2396.11, "low": 2367.56, "close": 2371.71, "volume": 5.0067, "close_time": 1728583199999}, {"open_time": 1728583200000, "open": 2372.28, "high": 2372.28, "low": 2332.21, "close": 2356.2, "volume": 27.6472, "close_time": 1728586799999}, {"open_time": 1728586800000, "open": 2356.55, "high": 2368.78, "low": 2351.34, "close": 2367.44, "volume": 1.3274, "close_time": 1728590399999}, {"open_time": 1728590400000, "open": 2368.73, "high": 2375.18, "low": 2360.29, "close": 2368.86, "volume": 6.09, "close_time": 1728593999999}, {"open_time": 1728594000000, "open": 2367.42, "high": 2382.5, "low": 2363.99, "close": 2382.2, "volume": 2.1614, "close_time": 1728597599999}, {"open_time": 1728597600000, "open": 2384.61, "high": 2385.03, "low": 2373.25, "close": 2378.3, "volume": 0.3755, "close_time": 1728601199999}, {"open_time": 1728601200000, "open": 2381.01, "high": 2386.31, "low": 2380.14, "close": 2384.36, "volume": 1.4842, "close_time": 1728604799999}, {"open_time": 1728604800000, "open": 2384.99, "high": 2390.32, "low": 2381.85, "close": 2386.49, "volume": 2.4557, "close_time": 1728608399999}, {"open_time": 1728608400000, "open": 2385.84, "high": 2413.76, "low": 2383.53, "close": 2405.81, "volume": 7.8315, "close_time": 1728611999999}, {"open_time": 1728612000000, "open": 2406.88, "high": 2406.88, "low": 2394.73, "close": 2400.64, "volume": 2.9682, "close_time": 1728615599999}, {"open_time": 1728615600000, "open": 2401.71, "high": 2414.66, "low": 2401.71, "close": 2411.8, "volume": 2.327, "close_time": 1728619199999}, {"open_time": 1728619200000, "open": 2413.09, "high": 2413.09, "low": 2406.52, "close": 2409.29, "volume": 0.9287, "close_time": 1728622799999}, {"open_time": 1728622800000, "open": 2410.49, "high": 2411.59, "low": 2404.72, "close": 2406.57, "volume": 0.7504, "close_time": 1728626399999}, {"open_time": 1728626400000, "open": 2408.33, "high": 2417.07, "low": 2405.0, "close": 2413.08, "volume": 1.1814, "close_time": 1728629999999}, {"open_time": 1728630000000, "open": 2410.89, "high": 2413.78, "low": 2407.28, "close": 2407.28, "volume": 0.3562, "close_time": 1728633599999}, {"open_time": 1728633600000, "open": 2406.6, "high": 2409.32, "low": 2404.35, "close": 2404.35, "volume": 0.4685, "close_time": 1728637199999}, {"open_time": 1728637200000, "open": 2404.03, "high": 2418.19, "low": 2404.03, "close": 2415.94, "volume": 0.4259, "close_time": 1728640799999}, {"open_time": 1728640800000, "open": 2418.8, "high": 2425.08, "low": 2410.23, "close": 2415.45, "volume": 0.5695, "close_time": 1728644399999}, {"open_time": 1728644400000, "open": 2414.25, "high": 2421.1, "low": 2411.31, "close": 2416.73, "volume": 2.8066, "close_time": 1728647999999}, {"open_time": 1728648000000, "open": 2417.1, "high": 2425.52, "low": 2417.1, "close": 2422.59, "volume": 2.1426, "close_time": 1728651599999}, {"open_time": 1728651600000, "open": 2423.16, "high": 2437.2, "low": 2417.97, "close": 2431.88, "volume": 7.3048, "close_time": 1728655199999}, {"open_time": 1728655200000, "open": 2431.54, "high": 2438.24, "low": 2425.57, "close": 2432.15, "volume": 2.8552, "close_time": 1728658799999}, {"open_time": 1728658800000, "open": 2431.37, "high": 2451.03, "low": 2431.37, "close": 2444.86, "volume": 10.0412, "close_time": 1728662399999}, {"open_time": 1728662400000, "open": 2443.32, "high": 2448.43, "low": 2435.86, "close": 2439.76, "volume": 7.0775, "close_time": 1728665999999}, {"open_time": 1728666000000, "open": 2439.38, "high": 2450.27, "low": 2435.28, "close": 2450.27, "volume": 5.065, "close_time": 1728669599999}, {"open_time": 1728669600000, "open": 2448.6, "high": 2448.6, "low": 2441.36, "close": 2442.99, "volume": 2.8441, "close_time": 1728673199999}, {"open_time": 1728673200000, "open": 2446.38, "high": 2467.66, "low": 2443.57, "close": 2458.14, "volume": 49.9958, "close_time": 1728676799999}, {"open_time": 1728676800000, "open": 2457.39, "high": 2459.06, "low": 2450.82, "close": 2454.27, "volume": 16.3356, "close_time": 1728680399999}, {"open_time": 1728680400000, "open": 2454.26, "high": 2456.79, "low": 2447.34, "close": 2451.68, "volume": 4.8173, "close_time": 1728683999999}, {"open_time": 1728684000000, "open": 2449.55, "high": 2449.55, "low": 2437.94, "close": 2439.17, "volume": 18.9859, "close_time": 1728687599999}, {"open_time": 1728687600000, "open": 2438.56, "high": 2442.68, "low": 2433.27, "close": 2436.97, "volume": 1.1925, "close_time": 1728691199999}, {"open_time": 1728691200000, "open": 2439.4, "high": 2441.78, "low": 2432.7, "close": 2440.23, "volume": 15.35, "close_time": 1728694799999}, {"open_time": 1728694800000, "open": 2443.17, "high": 2445.77, "low": 2439.17, "close": 2442.3, "volume": 4.125, "close_time": 1728698399999}, {"open_time": 1728698400000, "open": 2443.43, "high": 2445.2, "low": 2436.87, "close": 2437.41, "volume": 20.5807, "close_time": 1728701999999}, {"open_time": 1728702000000, "open": 2437.41, "high": 2440.08, "low": 2437.32, "close": 2438.59, "volume": 1.1958, "close_time": 1728705599999}, {"open_time": 1728705600000, "open": 2439.01, "high": 2449.36, "low": 2438.39, "close": 2444.88, "volume": 1.7155, "close_time": 1728709199999}, {"open_time": 1728709200000, "open": 2446.11, "high": 2447.23, "low": 2443.71, "close": 2447.23, "volume": 0.6334, "close_time": 1728712799999}, {"open_time": 1728712800000, "open": 2446.04, "high": 2448.69, "low": 2444.7, "close": 2444.7, "volume": 1.1502, "close_time": 1728716399999}, {"open_time": 1728716400000, "open": 2444.89, "high": 2445.06, "low": 2442.37, "close": 2442.62, "volume": 0.0298, "close_time": 1728719999999}, {"open_time": 1728720000000, "open": 2445.12, "high": 2445.12, "low": 2443.53, "close": 2443.53, "volume": 0.4692, "close_time": 1728723599999}, {"open_time": 1728723600000, "open": 2444.55, "high": 2446.43, "low": 2444.1, "close": 2444.86, "volume": 0.1754, "close_time": 1728727199999}, {"open_time": 1728727200000, "open": 2443.47, "high": 2453.21, "low": 2443.47, "close": 2452.65, "volume": 0.4288, "close_time": 1728730799999}, {"open_time": 1728730800000, "open": 2452.84, "high": 2463.0, "low": 2452.84, "close": 2453.47, "volume": 17.4894, "close_time": 1728734399999}, {"open_time": 1728734400000, "open": 2452.38, "high": 2459.56, "low": 2448.04, "close": 2457.81, "volume": 1.7819, "close_time": 1728737999999}, {"open_time": 1728738000000, "open": 2459.33, "high": 2461.86, "low": 2455.93, "close": 2460.22, "volume": 0.3144, "close_time": 1728741599999}, {"open_time": 1728741600000, "open": 2460.24, "high": 2478.56, "low": 2459.18, "close": 2472.2, "volume": 10.4874, "close_time": 1728745199999}, {"open_time": 1728745200000, "open": 2469.02, "high": 2483.48, "low": 2466.57, "close": 2470.84, "volume": 1.4711, "close_time": 1728748799999}, {"open_time": 1728748800000, "open": 2472.48, "high": 2484.85, "low": 2472.34, "close": 2473.02, "volume": 1.774, "close_time": 1728752399999}, {"open_time": 1728752400000, "open": 2471.2, "high": 2478.72, "low": 2470.07, "close": 2474.56, "volume": 0.8245, "close_time": 1728755999999}, {"open_time": 1728756000000, "open": 2475.81, "high": 2480.67, "low": 2467.4, "close": 2470.65, "volume": 0.3279, "close_time": 1728759599999}, {"open_time": 1728759600000, "open": 2473.17, "high": 2474.53, "low": 2469.12, "close": 2470.43, "volume": 3.0169, "close_time": 1728763199999}, {"open_time": 1728763200000, "open": 2471.0, "high": 2472.2, "low": 2469.77, "close": 2470.87, "volume": 15.4708, "close_time": 1728766799999}, {"open_time": 1728766800000, "open": 2472.78, "high": 2477.57, "low": 2472.78, "close": 2477.57, "volume": 0.2016, "close_time": 1728770399999}, {"open_time": 1728770400000, "open": 2477.95, "high": 2479.97, "low": 2468.86, "close": 2479.97, "volume": 61.567, "close_time": 1728773999999}, {"open_time": 1728774000000, "open": 2479.97, "high": 2479.97, "low": 2470.71, "close": 2471.83, "volume": 19.8984, "close_time": 1728777599999}, {"open_time": 1728777600000, "open": 2471.81, "high": 2477.42, "low": 2467.69, "close": 2470.63, "volume": 13.3312, "close_time": 1728781199999}, {"open_time": 1728781200000, "open": 2470.37, "high": 2472.37, "low": 2464.86, "close": 2467.44, "volume": 2.411, "close_time": 1728784799999}, {"open_time": 1728784800000, "open": 2467.44, "high": 2468.92, "low": 2465.69, "close": 2468.22, "volume": 3.5305, "close_time": 1728788399999}, {"open_time": 1728788400000, "open": 2470.08, "high": 2470.08, "low": 2451.96, "close": 2458.12, "volume": 5.5745, "close_time": 1728791999999}, {"open_time": 1728792000000, "open": 2457.49, "high": 2463.34, "low": 2457.49, "close": 2463.33, "volume": 0.6832, "close_time": 1728795599999}, {"open_time": 1728795600000, "open": 2461.47, "high": 2466.59, "low": 2461.47, "close": 2464.88, "volume": 0.5728, "close_time": 1728799199999}, {"open_time": 1728799200000, "open": 2462.48, "high": 2467.04, "low": 2462.48, "close": 2463.0, "volume": 1.5839, "close_time": 1728802799999}, {"open_time": 1728802800000, "open": 2464.86, "high": 2464.86, "low": 2459.25, "close": 2462.41, "volume": 0.2395, "close_time": 1728806399999}, {"open_time": 1728806400000, "open": 2462.71, "high": 2465.89, "low": 2459.93, "close": 2459.96, "volume": 1.3651, "close_time": 1728809999999}, {"open_time": 1728810000000, "open": 2460.32, "high": 2465.37, "low": 2460.32, "close": 2464.54, "volume": 0.0331, "close_time": 1728813599999}, {"open_time": 1728813600000, "open": 2465.43, "high": 2467.6, "low": 2462.97, "close": 2464.69, "volume": 0.0398, "close_time": 1728817199999}, {"open_time": 1728817200000, "open": 2463.08, "high": 2463.89, "low": 2458.0, "close": 2461.42, "volume": 0.0234, "close_time": 1728820799999}, {"open_time": 1728820800000, "open": 2463.12, "high": 2465.75, "low": 2460.59, "close": 2465.75, "volume": 0.0252, "close_time": 1728824399999}, {"open_time": 1728824400000, "open": 2468.48, "high": 2468.94, "low": 2460.47, "close": 2462.75, "volume": 4.1344, "close_time": 1728827999999}, {"open_time": 1728828000000, "open": 2460.99, "high": 2461.59, "low": 2445.07, "close": 2446.43, "volume": 1.9495, "close_time": 1728831599999}, {"open_time": 1728831600000, "open": 2446.18, "high": 2450.62, "low": 2437.2, "close": 2439.78, "volume": 1.8938, "close_time": 1728835199999}, {"open_time": 1728835200000, "open": 2439.72, "high": 2456.36, "low": 2438.1, "close": 2452.1, "volume": 7.4091, "close_time": 1728838799999}, {"open_time": 1728838800000, "open": 2452.12, "high": 2459.48, "low": 2443.62, "close": 2447.54, "volume": 1.1966, "close_time": 1728842399999}, {"open_time": 1728842400000, "open": 2446.56, "high": 2450.9, "low": 2441.2, "close": 2445.96, "volume": 1.1189, "close_time": 1728845999999}, {"open_time": 1728846000000, "open": 2447.92, "high": 2458.49, "low": 2447.92, "close": 2456.25, "volume": 1.1519, "close_time": 1728849599999}, {"open_time": 1728849600000, "open": 2455.17, "high": 2457.08, "low": 2452.73, "close": 2455.97, "volume": 0.9644, "close_time": 1728853199999}, {"open_time": 1728853200000, "open": 2459.23, "high": 2466.01, "low": 2457.26, "close": 2463.57, "volume": 1.1209, "close_time": 1728856799999}, {"open_time": 1728856800000, "open": 2466.01, "high": 2479.95, "low": 2465.04, "close": 2465.41, "volume": 2.4165, "close_time": 1728860399999}, {"open_time": 1728860400000, "open": 2464.49, "high": 2469.18, "low": 2461.02, "close": 2469.18, "volume": 2.8509, "close_time": 1728863999999}, {"open_time": 1728864000000, "open": 2465.3, "high": 2465.3, "low": 2448.37, "close": 2455.11, "volume": 1.4769, "close_time": 1728867599999}, {"open_time": 1728867600000, "open": 2453.61, "high": 2460.48, "low": 2450.89, "close": 2453.15, "volume": 0.2097, "close_time": 1728871199999}, {"open_time": 1728871200000, "open": 2452.53, "high": 2452.53, "low": 2443.67, "close": 2449.56, "volume": 2.0906, "close_time": 1728874799999}, {"open_time": 1728874800000, "open": 2450.23, "high": 2514.59, "low": 2450.23, "close": 2507.3, "volume": 14.8796, "close_time": 1728878399999}, {"open_time": 1728878400000, "open": 2511.27, "high": 2540.0, "low": 2511.27, "close": 2539.29, "volume": 47.2129, "close_time": 1728881999999}, {"open_time": 1728882000000, "open": 2540.0, "high": 2542.06, "low": 2509.83, "close": 2526.92, "volume": 6.449, "close_time": 1728885599999}, {"open_time": 1728885600000, "open": 2531.91, "high": 2533.78, "low": 2525.06, "close": 2525.39, "volume": 2.1517, "close_time": 1728889199999}, {"open_time": 1728889200000, "open": 2523.83, "high": 2537.12, "low": 2507.46, "close": 2528.72, "volume": 12.9573, "close_time": 1728892799999}, {"open_time": 1728892800000, "open": 2529.07, "high": 2533.43, "low": 2521.62, "close": 2523.93, "volume": 4.1065, "close_time": 1728896399999}, {"open_time": 1728896400000, "open": 2523.5, "high": 2532.56, "low": 2520.06, "close": 2532.56, "volume": 0.0565, "close_time": 1728899999999}, {"open_time": 1728900000000, "open": 2532.83, "high": 2540.13, "low": 2527.43, "close": 2536.88, "volume": 2.891, "close_time": 1728903599999}, {"open_time": 1728903600000, "open": 2540.13, "high": 2542.0, "low": 2532.5, "close": 2532.5, "volume": 0.7341, "close_time": 1728907199999}, {"open_time": 1728907200000, "open": 2533.86, "high": 2556.98, "low": 2533.86, "close": 2552.04, "volume": 16.1796, "close_time": 1728910799999}, {"open_time": 1728910800000, "open": 2552.05, "high": 2574.23, "low": 2549.93, "close": 2567.71, "volume": 30.9017, "close_time": 1728914399999}, {"open_time": 1728914400000, "open": 2570.15, "high": 2627.4, "low": 2569.08, "close": 2617.47, "volume": 25.493, "close_time": 1728917999999}, {"open_time": 1728918000000, "open": 2617.49, "high": 2636.18, "low": 2612.01, "close": 2631.29, "volume": 43.8759, "close_time": 1728921599999}, {"open_time": 1728921600000, "open": 2631.29, "high": 2632.43, "low": 2613.83, "close": 2619.44, "volume": 2.8336, "close_time": 1728925199999}, {"open_time": 1728925200000, "open": 2619.44, "high": 2630.92, "low": 2615.0, "close": 2627.55, "volume": 12.6415, "close_time": 1728928799999}, {"open_time": 1728928800000, "open": 2628.26, "high": 2628.26, "low": 2622.1, "close": 2624.4, "volume": 6.5268, "close_time": 1728932399999}, {"open_time": 1728932400000, "open": 2623.28, "high": 2628.26, "low": 2614.92, "close": 2618.18, "volume": 5.6708, "close_time": 1728935999999}, {"open_time": 1728936000000, "open": 2616.4, "high": 2628.26, "low": 2613.75, "close": 2622.1, "volume": 11.161, "close_time": 1728939599999}, {"open_time": 1728939600000, "open": 2625.73, "high": 2625.73, "low": 2614.96, "close": 2617.73, "volume": 2.9182, "close_time": 1728943199999}, {"open_time": 1728943200000, "open": 2617.77, "high": 2639.0, "low": 2617.77, "close": 2639.0, "volume": 38.7223, "close_time": 1728946799999}, {"open_time": 1728946800000, "open": 2639.0, "high": 2642.8, "low": 2624.42, "close": 2628.53, "volume": 9.8786, "close_time": 1728950399999}, {"open_time": 1728950400000, "open": 2628.53, "high": 2632.0, "low": 2619.6, "close": 2622.98, "volume": 5.2709, "close_time": 1728953999999}, {"open_time": 1728954000000, "open": 2624.03, "high": 2631.47, "low": 2618.7, "close": 2625.6, "volume": 12.7674, "close_time": 1728957599999}, {"open_time": 1728957600000, "open": 2625.03, "high": 2630.45, "low": 2621.92, "close": 2624.58, "volume": 1.7106, "close_time": 1728961199999}, {"open_time": 1728961200000, "open": 2624.8, "high": 2624.8, "low": 2610.18, "close": 2612.35, "volume": 5.8927, "close_time": 1728964799999}, {"open_time": 1728964800000, "open": 2614.31, "high": 2615.0, "low": 2604.15, "close": 2610.21, "volume": 1.9073, "close_time": 1728968399999}, {"open_time": 1728968400000, "open": 2610.21, "high": 2610.21, "low": 2591.03, "close": 2595.16, "volume": 1.7664, "close_time": 1728971999999}, {"open_time": 1728972000000, "open": 2591.59, "high": 2605.76, "low": 2587.52, "close": 2602.18, "volume": 10.5043, "close_time": 1728975599999}, {"open_time": 1728975600000, "open": 2606.46, "high": 2615.0, "low": 2604.21, "close": 2611.58, "volume": 1.8728, "close_time": 1728979199999}, {"open_time": 1728979200000, "open": 2614.99, "high": 2615.0, "low": 2611.58, "close": 2612.4, "volume": 0.2424, "close_time": 1728982799999}, {"open_time": 1728982800000, "open": 2611.79, "high": 2615.0, "low": 2607.87, "close": 2610.38, "volume": 0.0428, "close_time": 1728986399999}, {"open_time": 1728986400000, "open": 2609.45, "high": 2615.0, "low": 2607.43, "close": 2614.89, "volume": 0.2191, "close_time": 1728989999999}, {"open_time": 1728990000000, "open": 2609.59, "high": 2609.59, "low": 2580.76, "close": 2581.22, "volume": 4.3116, "close_time": 1728993599999}, {"open_time": 1728993600000, "open": 2586.79, "high": 2604.85, "low": 2581.52, "close": 2601.88, "volume": 1.2504, "close_time": 1728997199999}, {"open_time": 1728997200000, "open": 2601.85, "high": 2665.0, "low": 2597.34, "close": 2664.99, "volume": 28.3737, "close_time": 1729000799999}, {"open_time": 1729000800000, "open": 2657.55, "high": 2674.0, "low": 2564.66, "close": 2573.68, "volume": 71.5094, "close_time": 1729004399999}, {"open_time": 1729004400000, "open": 2573.42, "high": 2586.61, "low": 2538.75, "close": 2574.02, "volume": 51.6279, "close_time": 1729007999999}, {"open_time": 1729008000000, "open": 2574.02, "high": 2616.9, "low": 2571.7, "close": 2595.03, "volume": 7.1988, "close_time": 1729011599999}, {"open_time": 1729011600000, "open": 2594.53, "high": 2599.44, "low": 2577.15, "close": 2583.45, "volume": 24.3961, "close_time": 1729015199999}, {"open_time": 1729015200000, "open": 2580.72, "high": 2602.31, "low": 2580.72, "close": 2594.69, "volume": 10.8196, "close_time": 1729018799999}, {"open_time": 1729018800000, "open": 2594.68, "high": 2597.23, "low": 2581.88, "close": 2589.81, "volume": 4.4739, "close_time": 1729022399999}, {"open_time": 1729022400000, "open": 2594.46, "high": 2594.46, "low": 2564.66, "close": 2571.17, "volume": 12.951, "close_time": 1729025999999}, {"open_time": 1729026000000, "open": 2571.17, "high": 2589.22, "low": 2570.8, "close": 2588.66, "volume": 0.3113, "close_time": 1729029599999}, {"open_time": 1729029600000, "open": 2590.14, "high": 2601.01, "low": 2587.19, "close": 2594.01, "volume": 4.3135, "close_time": 1729033199999}, {"open_time": 1729033200000, "open": 2595.29, "high": 2606.4, "low": 2591.12, "close": 2604.24, "volume": 2.5887, "close_time": 1729036799999}, {"open_time": 1729036800000, "open": 2606.4, "high": 2607.53, "low": 2595.38, "close": 2597.52, "volume": 1.1552, "close_time": 1729040399999}, {"open_time": 1729040400000, "open": 2597.41, "high": 2621.53, "low": 2591.56, "close": 2617.47, "volume": 4.849, "close_time": 1729043999999}, {"open_time": 1729044000000, "open": 2617.47, "high": 2628.35, "low": 2617.47, "close": 2621.78, "volume": 2.7837, "close_time": 1729047599999}, {"open_time": 1729047600000, "open": 2620.24, "high": 2622.55, "low": 2613.15, "close": 2619.1, "volume": 2.4675, "close_time": 1729051199999}, {"open_time": 1729051200000, "open": 2619.1, "high": 2620.34, "low": 2605.04, "close": 2613.6, "volume": 1.5543, "close_time": 1729054799999}, {"open_time": 1729054800000, "open": 2613.48, "high": 2622.19, "low": 2607.3, "close": 2620.49, "volume": 2.6853, "close_time": 1729058399999}, {"open_time": 1729058400000, "open": 2617.52, "high": 2621.16, "low": 2606.55, "close": 2610.43, "volume": 0.6166, "close_time": 1729061999999}, {"open_time": 1729062000000, "open": 2607.1, "high": 2607.44, "low": 2600.79, "close": 2605.09, "volume": 0.5826, "close_time": 1729065599999}, {"open_time": 1729065600000, "open": 2609.55, "high": 2614.32, "low": 2608.35, "close": 2611.87, "volume": 1.0415, "close_time": 1729069199999}, {"open_time": 1729069200000, "open": 2610.64, "high": 2620.56, "low": 2609.92, "close": 2615.96, "volume": 0.2508, "close_time": 1729072799999}, {"open_time": 1729072800000, "open": 2621.0, "high": 2624.63, "low": 2612.68, "close": 2615.37, "volume": 0.6314, "close_time": 1729076399999}, {"open_time": 1729076400000, "open": 2618.04, "high": 2639.99, "low": 2611.5, "close": 2636.39, "volume": 3.6007, "close_time": 1729079999999}, {"open_time": 1729080000000, "open": 2631.87, "high": 2646.15, "low": 2625.83, "close": 2628.0, "volume": 1.8144, "close_time": 1729083599999}, {"open_time": 1729083600000, "open": 2627.56, "high": 2635.0, "low": 2601.76, "close": 2608.38, "volume": 7.4873, "close_time": 1729087199999}, {"open_time": 1729087200000, "open": 2608.3, "high": 2642.61, "low": 2597.37, "close": 2602.63, "volume": 16.4162, "close_time": 1729090799999}, {"open_time": 1729090800000, "open": 2606.38, "high": 2615.99, "low": 2600.0, "close": 2609.18, "volume": 11.3717, "close_time": 1729094399999}, {"open_time": 1729094400000, "open": 2608.34, "high": 2616.92, "low": 2592.09, "close": 2616.92, "volume": 1.9152, "close_time": 1729097999999}, {"open_time": 1729098000000, "open": 2617.09, "high": 2626.66, "low": 2611.47, "close": 2620.18, "volume": 1.1501, "close_time": 1729101599999}, {"open_time": 1729101600000, "open": 2620.46, "high": 2626.33, "low": 2615.67, "close": 2615.67, "volume": 0.9073, "close_time": 1729105199999}, {"open_time": 1729105200000, "open": 2615.9, "high": 2619.47, "low": 2610.77, "close": 2610.94, "volume": 3.3148, "close_time": 1729108799999}, {"open_time": 1729108800000, "open": 2611.01, "high": 2625.5, "low": 2611.01, "close": 2617.84, "volume": 1.7722, "close_time": 1729112399999}, {"open_time": 1729112400000, "open": 2620.14, "high": 2622.2, "low": 2611.55, "close": 2613.92, "volume": 0.5692, "close_time": 1729115999999}, {"open_time": 1729116000000, "open": 2612.23, "high": 2624.47, "low": 2612.22, "close": 2619.65, "volume": 0.2398, "close_time": 1729119599999}, {"open_time": 1729119600000, "open": 2623.14, "high": 2623.14, "low": 2610.69, "close": 2610.69, "volume": 2.6783, "close_time": 1729123199999}, {"open_time": 1729123200000, "open": 2610.77, "high": 2625.22, "low": 2609.54, "close": 2617.8, "volume": 1.2396, "close_time": 1729126799999}, {"open_time": 1729126800000, "open": 2621.14, "high": 2641.8, "low": 2613.19, "close": 2640.47, "volume": 6.572, "close_time": 1729130399999}, {"open_time": 1729130400000, "open": 2640.3, "high": 2640.97, "low": 2617.99, "close": 2621.7, "volume": 1.3546, "close_time": 1729133999999}, {"open_time": 1729134000000, "open": 2622.37, "high": 2643.18, "low": 2622.19, "close": 2640.13, "volume": 11.0824, "close_time": 1729137599999}, {"open_time": 1729137600000, "open": 2639.19, "high": 2645.58, "low": 2627.0, "close": 2628.25, "volume": 6.0434, "close_time": 1729141199999}, {"open_time": 1729141200000, "open": 2626.78, "high": 2636.83, "low": 2626.77, "close": 2627.65, "volume": 1.6553, "close_time": 1729144799999}, {"open_time": 1729144800000, "open": 2628.11, "high": 2635.84, "low": 2621.42, "close": 2626.39, "volume": 0.5826, "close_time": 1729148399999}, {"open_time": 1729148400000, "open": 2625.71, "high": 2628.23, "low": 2620.39, "close": 2626.23, "volume": 1.1565, "close_time": 1729151999999}, {"open_time": 1729152000000, "open": 2628.25, "high": 2629.49, "low": 2617.34, "close": 2624.85, "volume": 1.6152, "close_time": 1729155599999}, {"open_time": 1729155600000, "open": 2625.65, "high": 2626.59, "low": 2617.94, "close": 2617.94, "volume": 0.8837, "close_time": 1729159199999}, {"open_time": 1729159200000, "open": 2619.9, "high": 2620.56, "low": 2600.79, "close": 2616.26, "volume": 10.136, "close_time": 1729162799999}, {"open_time": 1729162800000, "open": 2614.35, "high": 2617.12, "low": 2597.58, "close": 2600.22, "volume": 3.6598, "close_time": 1729166399999}, {"open_time": 1729166400000, "open": 2600.19, "high": 2613.75, "low": 2596.39, "close": 2613.75, "volume": 1.2291, "close_time": 1729169999999}, {"open_time": 1729170000000, "open": 2613.11, "high": 2618.07, "low": 2592.7, "close": 2604.11, "volume": 11.7855, "close_time": 1729173599999}, {"open_time": 1729173600000, "open": 2604.05, "high": 2608.04, "low": 2585.22, "close": 2607.4, "volume": 16.6925, "close_time": 1729177199999}, {"open_time": 1729177200000, "open": 2605.83, "high": 2632.45, "low": 2602.95, "close": 2629.27, "volume": 8.2825, "close_time": 1729180799999}, {"open_time": 1729180800000, "open": 2628.97, "high": 2628.97, "low": 2608.51, "close": 2612.64, "volume": 1.7191, "close_time": 1729184399999}, {"open_time": 1729184400000, "open": 2613.92, "high": 2618.65, "low": 2600.83, "close": 2607.18, "volume": 5.4548, "close_time": 1729187999999}, {"open_time": 1729188000000, "open": 2605.28, "high": 2606.44, "low": 2576.77, "close": 2588.69, "volume": 4.3156, "close_time": 1729191599999}, {"open_time": 1729191600000, "open": 2587.45, "high": 2598.66, "low": 2583.05, "close": 2595.52, "volume": 2.3345, "close_time": 1729195199999}, {"open_time": 1729195200000, "open": 2596.22, "high": 2605.22, "low": 2596.21, "close": 2599.0, "volume": 2.4506, "close_time": 1729198799999}, {"open_time": 1729198800000, "open": 2601.69, "high": 2605.36, "low": 2597.71, "close": 2605.36, "volume": 1.3921, "close_time": 1729202399999}, {"open_time": 1729202400000, "open": 2603.09, "high": 2614.72, "low": 2603.09, "close": 2612.77, "volume": 7.9438, "close_time": 1729205999999}, {"open_time": 1729206000000, "open": 2606.87, "high": 2609.02, "low": 2601.47, "close": 2605.93, "volume": 1.918, "close_time": 1729209599999}, {"open_time": 1729209600000, "open": 2605.84, "high": 2606.8, "low": 2597.37, "close": 2598.09, "volume": 1.2796, "close_time": 1729213199999}, {"open_time": 1729213200000, "open": 2596.49, "high": 2648.59, "low": 2596.49, "close": 2642.67, "volume": 10.2058, "close_time": 1729216799999}, {"open_time": 1729216800000, "open": 2644.85, "high": 2645.99, "low": 2627.63, "close": 2633.97, "volume": 3.2099, "close_time": 1729220399999}, {"open_time": 1729220400000, "open": 2631.51, "high": 2631.51, "low": 2610.18, "close": 2611.04, "volume": 1.7788, "close_time": 1729223999999}, {"open_time": 1729224000000, "open": 2610.93, "high": 2621.44, "low": 2610.93, "close": 2614.28, "volume": 0.9508, "close_time": 1729227599999}, {"open_time": 1729227600000, "open": 2614.72, "high": 2627.38, "low": 2614.72, "close": 2625.07, "volume": 5.8953, "close_time": 1729231199999}, {"open_time": 1729231200000, "open": 2624.78, "high": 2636.31, "low": 2624.06, "close": 2624.61, "volume": 0.826, "close_time": 1729234799999}, {"open_time": 1729234800000, "open": 2627.92, "high": 2641.8, "low": 2627.43, "close": 2641.49, "volume": 11.5395, "close_time": 1729238399999}, {"open_time": 1729238400000, "open": 2641.47, "high": 2646.6, "low": 2635.61, "close": 2640.26, "volume": 10.6176, "close_time": 1729241999999}, {"open_time": 1729242000000, "open": 2639.17, "high": 2639.95, "low": 2623.93, "close": 2625.49, "volume": 5.6396, "close_time": 1729245599999}, {"open_time": 1729245600000, "open": 2628.47, "high": 2630.24, "low": 2627.0, "close": 2628.48, "volume": 1.216, "close_time": 1729249199999}, {"open_time": 1729249200000, "open": 2628.17, "high": 2630.82, "low": 2622.54, "close": 2623.02, "volume": 1.1738, "close_time": 1729252799999}, {"open_time": 1729252800000, "open": 2620.71, "high": 2625.16, "low": 2613.75, "close": 2615.33, "volume": 0.8046, "close_time": 1729256399999}, {"open_time": 1729256400000, "open": 2617.35, "high": 2629.43, "low": 2612.28, "close": 2621.32, "volume": 18.5538, "close_time": 1729259999999}, {"open_time": 1729260000000, "open": 2625.49, "high": 2646.3, "low": 2619.63, "close": 2639.92, "volume": 6.9226, "close_time": 1729263599999}, {"open_time": 1729263600000, "open": 2643.29, "high": 2660.0, "low": 2639.39, "close": 2655.97, "volume": 6.7718, "close_time": 1729267199999}, {"open_time": 1729267200000, "open": 2652.86, "high": 2652.86, "low": 2630.6, "close": 2651.71, "volume": 6.5497, "close_time": 1729270799999}, {"open_time": 1729270800000, "open": 2647.61, "high": 2651.38, "low": 2641.14, "close": 2648.88, "volume": 18.4907, "close_time": 1729274399999}, {"open_time": 1729274400000, "open": 2644.54, "high": 2674.0, "low": 2643.93, "close": 2664.79, "volume": 6.0335, "close_time": 1729277999999}, {"open_time": 1729278000000, "open": 2661.79, "high": 2668.62, "low": 2649.55, "close": 2653.26, "volume": 8.3753, "close_time": 1729281599999}, {"open_time": 1729281600000, "open": 2651.0, "high": 2652.42, "low": 2643.54, "close": 2644.62, "volume": 3.2513, "close_time": 1729285199999}, {"open_time": 1729285200000, "open": 2644.29, "high": 2649.14, "low": 2637.25, "close": 2643.33, "volume": 5.0705, "close_time": 1729288799999}, {"open_time": 1729288800000, "open": 2642.44, "high": 2643.36, "low": 2634.36, "close": 2638.13, "volume": 1.3432, "close_time": 1729292399999}, {"open_time": 1729292400000, "open": 2638.42, "high": 2644.06, "low": 2638.42, "close": 2640.44, "volume": 1.0951, "close_time": 1729295999999}, {"open_time": 1729296000000, "open": 2640.5, "high": 2642.21, "low": 2635.53, "close": 2637.7, "volume": 1.4474, "close_time": 1729299599999}, {"open_time": 1729299600000, "open": 2640.72, "high": 2645.89, "low": 2635.61, "close": 2638.74, "volume": 24.0242, "close_time": 1729303199999}, {"open_time": 1729303200000, "open": 2637.88, "high": 2645.9, "low": 2634.97, "close": 2645.77, "volume": 1.0445, "close_time": 1729306799999}, {"open_time": 1729306800000, "open": 2645.21, "high": 2662.77, "low": 2645.21, "close": 2647.98, "volume": 1.5008, "close_time": 1729310399999}, {"open_time": 1729310400000, "open": 2647.79, "high": 2650.82, "low": 2643.0, "close": 2643.0, "volume": 1.5619, "close_time": 1729313999999}, {"open_time": 1729314000000, "open": 2642.57, "high": 2648.23, "low": 2642.53, "close": 2648.23, "volume": 0.3147, "close_time": 1729317599999}, {"open_time": 1729317600000, "open": 2645.02, "high": 2646.26, "low": 2642.1, "close": 2645.65, "volume": 0.1386, "close_time": 1729321199999}, {"open_time": 1729321200000, "open": 2645.76, "high": 2645.76, "low": 2638.73, "close": 2639.23, "volume": 2.9293, "close_time": 1729324799999}, {"open_time": 1729324800000, "open": 2643.7, "high": 2645.94, "low": 2643.7, "close": 2644.66, "volume": 1.385, "close_time": 1729328399999}, {"open_time": 1729328400000, "open": 2645.09, "high": 2648.13, "low": 2643.66, "close": 2643.66, "volume": 1.3445, "close_time": 1729331999999}, {"open_time": 1729332000000, "open": 2644.18, "high": 2646.55, "low": 2641.52, "close": 2642.92, "volume": 1.783, "close_time": 1729335599999}, {"open_time": 1729335600000, "open": 2641.19, "high": 2644.63, "low": 2632.0, "close": 2633.68, "volume": 2.3714, "close_time": 1729339199999}, {"open_time": 1729339200000, "open": 2631.04, "high": 2641.23, "low": 2631.0, "close": 2638.98, "volume": 1.5113, "close_time": 1729342799999}, {"open_time": 1729342800000, "open": 2639.45, "high": 2639.45, "low": 2634.49, "close": 2634.85, "volume": 1.4952, "close_time": 1729346399999}, {"open_time": 1729346400000, "open": 2638.33, "high": 2650.24, "low": 2636.33, "close": 2648.39, "volume": 0.2027, "close_time": 1729349999999}, {"open_time": 1729350000000, "open": 2650.67, "high": 2654.09, "low": 2642.69, "close": 2644.24, "volume": 3.1144, "close_time": 1729353599999}, {"open_time": 1729353600000, "open": 2645.55, "high": 2645.55, "low": 2638.45, "close": 2638.7, "volume": 1.0921, "close_time": 1729357199999}, {"open_time": 1729357200000, "open": 2638.41, "high": 2643.93, "low": 2636.56, "close": 2639.74, "volume": 5.4992, "close_time": 1729360799999}, {"open_time": 1729360800000, "open": 2640.06, "high": 2641.9, "low": 2638.0, "close": 2640.54, "volume": 16.9737, "close_time": 1729364399999}, {"open_time": 1729364400000, "open": 2639.51, "high": 2644.08, "low": 2639.5, "close": 2639.68, "volume": 0.1887, "close_time": 1729367999999}, {"open_time": 1729368000000, "open": 2641.9, "high": 2648.21, "low": 2640.92, "close": 2643.5, "volume": 2.458, "close_time": 1729371599999}, {"open_time": 1729371600000, "open": 2646.09, "high": 2649.79, "low": 2644.08, "close": 2644.08, "volume": 3.1308, "close_time": 1729375199999}, {"open_time": 1729375200000, "open": 2643.22, "high": 2653.73, "low": 2642.82, "close": 2651.1, "volume": 1.5008, "close_time": 1729378799999}, {"open_time": 1729378800000, "open": 2649.3, "high": 2653.01, "low": 2646.78, "close": 2647.85, "volume": 1.9247, "close_time": 1729382399999}, {"open_time": 1729382400000, "open": 2648.72, "high": 2654.03, "low": 2641.07, "close": 2643.75, "volume": 2.4436, "close_time": 1729385999999}, {"open_time": 1729386000000, "open": 2641.61, "high": 2642.63, "low": 2636.57, "close": 2640.88, "volume": 9.4616, "close_time": 1729389599999}, {"open_time": 1729389600000, "open": 2640.53, "high": 2644.37, "low": 2636.8, "close": 2639.91, "volume": 2.6852, "close_time": 1729393199999}, {"open_time": 1729393200000, "open": 2639.18, "high": 2640.94, "low": 2635.84, "close": 2638.84, "volume": 0.6352, "close_time": 1729396799999}, {"open_time": 1729396800000, "open": 2640.04, "high": 2644.08, "low": 2639.56, "close": 2642.25, "volume": 0.541, "close_time": 1729400399999}, {"open_time": 1729400400000, "open": 2643.38, "high": 2646.25, "low": 2641.51, "close": 2641.54, "volume": 7.1238, "close_time": 1729403999999}, {"open_time": 1729404000000, "open": 2639.22, "high": 2650.31, "low": 2639.22, "close": 2648.5, "volume": 0.9227, "close_time": 1729407599999}, {"open_time": 1729407600000, "open": 2648.04, "high": 2648.04, "low": 2644.13, "close": 2644.13, "volume": 3.3236, "close_time": 1729411199999}, {"open_time": 1729411200000, "open": 2644.26, "high": 2649.22, "low": 2642.4, "close": 2642.43, "volume": 5.8346, "close_time": 1729414799999}, {"open_time": 1729414800000, "open": 2646.0, "high": 2646.51, "low": 2642.2, "close": 2645.47, "volume": 3.0427, "close_time": 1729418399999}, {"open_time": 1729418400000, "open": 2648.94, "high": 2648.94, "low": 2645.0, "close": 2646.49, "volume": 3.4087, "close_time": 1729421999999}, {"open_time": 1729422000000, "open": 2646.41, "high": 2648.0, "low": 2643.87, "close": 2648.0, "volume": 4.9438, "close_time": 1729425599999}, {"open_time": 1729425600000, "open": 2648.94, "high": 2654.32, "low": 2646.68, "close": 2649.25, "volume": 1.7616, "close_time": 1729429199999}, {"open_time": 1729429200000, "open": 2645.95, "high": 2658.76, "low": 2643.69, "close": 2656.64, "volume": 3.0437, "close_time": 1729432799999}, {"open_time": 1729432800000, "open": 2660.1, "high": 2716.95, "low": 2656.66, "close": 2707.91, "volume": 14.7596, "close_time": 1729436399999}, {"open_time": 1729436400000, "open": 2707.91, "high": 2709.82, "low": 2684.76, "close": 2704.77, "volume": 17.3809, "close_time": 1729439999999}, {"open_time": 1729440000000, "open": 2707.68, "high": 2708.02, "low": 2693.13, "close": 2693.13, "volume": 26.3543, "close_time": 1729443599999}, {"open_time": 1729443600000, "open": 2693.85, "high": 2695.85, "low": 2688.07, "close": 2695.0, "volume": 15.4581, "close_time": 1729447199999}, {"open_time": 1729447200000, "open": 2693.52, "high": 2703.81, "low": 2693.52, "close": 2701.14, "volume": 12.7706, "close_time": 1729450799999}, {"open_time": 1729450800000, "open": 2701.08, "high": 2701.5, "low": 2692.85, "close": 2698.43, "volume": 4.39, "close_time": 1729454399999}, {"open_time": 1729454400000, "open": 2698.56, "high": 2715.0, "low": 2697.2, "close": 2712.13, "volume": 12.2372, "close_time": 1729457999999}, {"open_time": 1729458000000, "open": 2713.31, "high": 2715.0, "low": 2704.89, "close": 2713.7, "volume": 13.1739, "close_time": 1729461599999}, {"open_time": 1729461600000, "open": 2713.73, "high": 2750.0, "low": 2708.45, "close": 2743.51, "volume": 36.2396, "close_time": 1729465199999}, {"open_time": 1729465200000, "open": 2743.5, "high": 2750.0, "low": 2739.98, "close": 2743.06, "volume": 0.9855, "close_time": 1729468799999}, {"open_time": 1729468800000, "open": 2744.3, "high": 2761.0, "low": 2742.36, "close": 2743.93, "volume": 23.5947, "close_time": 1729472399999}, {"open_time": 1729472400000, "open": 2743.95, "high": 2754.28, "low": 2742.95, "close": 2746.05, "volume": 4.4924, "close_time": 1729475999999}, {"open_time": 1729476000000, "open": 2744.1, "high": 2747.96, "low": 2730.34, "close": 2732.45, "volume": 10.5429, "close_time": 1729479599999}, {"open_time": 1729479600000, "open": 2733.37, "high": 2737.38, "low": 2727.99, "close": 2734.52, "volume": 5.3448, "close_time": 1729483199999}, {"open_time": 1729483200000, "open": 2734.55, "high": 2734.55, "low": 2727.99, "close": 2734.36, "volume": 2.6967, "close_time": 1729486799999}, {"open_time": 1729486800000, "open": 2738.02, "high": 2739.74, "low": 2732.99, "close": 2736.34, "volume": 3.5837, "close_time": 1729490399999}, {"open_time": 1729490400000, "open": 2736.33, "high": 2740.65, "low": 2725.51, "close": 2727.45, "volume": 0.6509, "close_time": 1729493999999}, {"open_time": 1729494000000, "open": 2727.78, "high": 2730.88, "low": 2722.99, "close": 2723.44, "volume": 6.4853, "close_time": 1729497599999}, {"open_time": 1729497600000, "open": 2727.95, "high": 2729.2, "low": 2715.97, "close": 2717.29, "volume": 3.0026, "close_time": 1729501199999}, {"open_time": 1729501200000, "open": 2716.87, "high": 2719.15, "low": 2701.45, "close": 2707.04, "volume": 1.1782, "close_time": 1729504799999}, {"open_time": 1729504800000, "open": 2709.86, "high": 2713.86, "low": 2706.56, "close": 2708.91, "volume": 5.6162, "close_time": 1729508399999}, {"open_time": 1729508400000, "open": 2708.45, "high": 2712.8, "low": 2702.84, "close": 2704.03, "volume": 1.2055, "close_time": 1729511999999}, {"open_time": 1729512000000, "open": 2703.87, "high": 2709.52, "low": 2687.77, "close": 2695.74, "volume": 15.8785, "close_time": 1729515599999}, {"open_time": 1729515600000, "open": 2698.08, "high": 2699.91, "low": 2664.12, "close": 2671.05, "volume": 22.0723, "close_time": 1729519199999}, {"open_time": 1729519200000, "open": 2671.89, "high": 2684.67, "low": 2660.0, "close": 2670.21, "volume": 17.6685, "close_time": 1729522799999}, {"open_time": 1729522800000, "open": 2670.74, "high": 2678.32, "low": 2661.44, "close": 2678.14, "volume": 16.5229, "close_time": 1729526399999}, {"open_time": 1729526400000, "open": 2680.41, "high": 2680.41, "low": 2656.98, "close": 2670.99, "volume": 7.2656, "close_time": 1729529999999}, {"open_time": 1729530000000, "open": 2672.04, "high": 2681.99, "low": 2670.84, "close": 2673.4, "volume": 5.4545, "close_time": 1729533599999}, {"open_time": 1729533600000, "open": 2671.99, "high": 2674.63, "low": 2660.27, "close": 2668.45, "volume": 6.5905, "close_time": 1729537199999}, {"open_time": 1729537200000, "open": 2668.49, "high": 2683.24, "low": 2667.0, "close": 2681.6, "volume": 1.5262, "close_time": 1729540799999}, {"open_time": 1729540800000, "open": 2679.74, "high": 2679.74, "low": 2672.0, "close": 2677.17, "volume": 7.2091, "close_time": 1729544399999}, {"open_time": 1729544400000, "open": 2676.56, "high": 2681.22, "low": 2673.38, "close": 2676.2, "volume": 0.6647, "close_time": 1729547999999}, {"open_time": 1729548000000, "open": 2676.71, "high": 2682.31, "low": 2675.74, "close": 2678.0, "volume": 1.9224, "close_time": 1729551599999}, {"open_time": 1729551600000, "open": 2673.4, "high": 2674.53, "low": 2661.08, "close": 2662.46, "volume": 2.6543, "close_time": 1729555199999}, {"open_time": 1729555200000, "open": 2660.27, "high": 2669.04, "low": 2617.33, "close": 2638.58, "volume": 48.3363, "close_time": 1729558799999}, {"open_time": 1729558800000, "open": 2634.52, "high": 2646.82, "low": 2626.11, "close": 2644.63, "volume": 25.8591, "close_time": 1729562399999}, {"open_time": 1729562400000, "open": 2645.62, "high": 2655.12, "low": 2633.77, "close": 2636.76, "volume": 15.0682, "close_time": 1729565999999}, {"open_time": 1729566000000, "open": 2637.45, "high": 2644.9, "low": 2634.89, "close": 2642.65, "volume": 12.2334, "close_time": 1729569599999}, {"open_time": 1729569600000, "open": 2640.18, "high": 2641.02, "low": 2636.67, "close": 2640.94, "volume": 3.2507, "close_time": 1729573199999}, {"open_time": 1729573200000, "open": 2640.93, "high": 2648.19, "low": 2639.69, "close": 2643.87, "volume": 13.1176, "close_time": 1729576799999}, {"open_time": 1729576800000, "open": 2644.3, "high": 2657.74, "low": 2644.3, "close": 2654.29, "volume": 8.0968, "close_time": 1729580399999}, {"open_time": 1729580400000, "open": 2653.52, "high": 2655.91, "low": 2647.15, "close": 2647.15, "volume": 3.4871, "close_time": 1729583999999}, {"open_time": 1729584000000, "open": 2648.6, "high": 2648.6, "low": 2629.54, "close": 2632.67, "volume": 18.6645, "close_time": 1729587599999}, {"open_time": 1729587600000, "open": 2632.88, "high": 2632.88, "low": 2614.63, "close": 2622.52, "volume": 24.3173, "close_time": 1729591199999}, {"open_time": 1729591200000, "open": 2622.49, "high": 2633.24, "low": 2622.49, "close": 2631.99, "volume": 10.8456, "close_time": 1729594799999}, {"open_time": 1729594800000, "open": 2634.2, "high": 2639.2, "low": 2632.7, "close": 2635.29, "volume": 8.5586, "close_time": 1729598399999}, {"open_time": 1729598400000, "open": 2632.18, "high": 2643.04, "low": 2619.89, "close": 2623.57, "volume": 20.8629, "close_time": 1729601999999}, {"open_time": 1729602000000, "open": 2622.34, "high": 2631.95, "low": 2605.64, "close": 2619.89, "volume": 32.7201, "close_time": 1729605599999}, {"open_time": 1729605600000, "open": 2617.23, "high": 2641.46, "low": 2615.39, "close": 2641.46, "volume": 38.5325, "close_time": 1729609199999}, {"open_time": 1729609200000, "open": 2641.44, "high": 2641.79, "low": 2617.99, "close": 2625.67, "volume": 12.0791, "close_time": 1729612799999}, {"open_time": 1729612800000, "open": 2622.25, "high": 2627.76, "low": 2606.66, "close": 2608.79, "volume": 14.7406, "close_time": 1729616399999}, {"open_time": 1729616400000, "open": 2608.78, "high": 2626.71, "low": 2608.77, "close": 2626.01, "volume": 27.8882, "close_time": 1729619999999}, {"open_time": 1729620000000, "open": 2625.97, "high": 2629.54, "low": 2621.62, "close": 2622.7, "volume": 11.9702, "close_time": 1729623599999}, {"open_time": 1729623600000, "open": 2622.46, "high": 2631.15, "low": 2622.46, "close": 2627.58, "volume": 5.0662, "close_time": 1729627199999}, {"open_time": 1729627200000, "open": 2625.51, "high": 2635.34, "low": 2625.51, "close": 2632.67, "volume": 7.2513, "close_time": 1729630799999}, {"open_time": 1729630800000, "open": 2632.94, "high": 2636.46, "low": 2630.09, "close": 2633.42, "volume": 12.5159, "close_time": 1729634399999}, {"open_time": 1729634400000, "open": 2632.94, "high": 2643.72, "low": 2632.94, "close": 2637.34, "volume": 24.4765, "close_time": 1729637999999}, {"open_time": 1729638000000, "open": 2637.3, "high": 2637.3, "low": 2618.9, "close": 2621.11, "volume": 6.1514, "close_time": 1729641599999}, {"open_time": 1729641600000, "open": 2619.84, "high": 2626.6, "low": 2611.14, "close": 2616.23, "volume": 17.589, "close_time": 1729645199999}, {"open_time": 1729645200000, "open": 2612.8, "high": 2625.2, "low": 2612.8, "close": 2624.75, "volume": 9.4238, "close_time": 1729648799999}, {"open_time": 1729648800000, "open": 2624.67, "high": 2624.67, "low": 2611.0, "close": 2613.42, "volume": 6.0667, "close_time": 1729652399999}, {"open_time": 1729652400000, "open": 2612.74, "high": 2616.91, "low": 2602.41, "close": 2613.4, "volume": 10.3724, "close_time": 1729655999999}, {"open_time": 1729656000000, "open": 2613.75, "high": 2620.08, "low": 2611.86, "close": 2616.51, "volume": 16.1809, "close_time": 1729659599999}, {"open_time": 1729659600000, "open": 2614.56, "high": 2619.33, "low": 2610.31, "close": 2613.73, "volume": 10.0827, "close_time": 1729663199999}, {"open_time": 1729663200000, "open": 2616.33, "high": 2624.21, "low": 2611.4, "close": 2613.07, "volume": 4.9421, "close_time": 1729666799999}, {"open_time": 1729666800000, "open": 2613.67, "high": 2615.53, "low": 2602.42, "close": 2604.01, "volume": 5.3812, "close_time": 1729670399999}, {"open_time": 1729670400000, "open": 2602.41, "high": 2607.36, "low": 2572.96, "close": 2577.28, "volume": 34.9046, "close_time": 1729673999999}, {"open_time": 1729674000000, "open": 2577.69, "high": 2582.64, "low": 2564.66, "close": 2582.5, "volume": 18.1469, "close_time": 1729677599999}, {"open_time": 1729677600000, "open": 2579.63, "high": 2586.83, "low": 2578.58, "close": 2582.25, "volume": 7.1083, "close_time": 1729681199999}, {"open_time": 1729681200000, "open": 2580.79, "high": 2587.8, "low": 2578.85, "close": 2578.85, "volume": 8.1777, "close_time": 1729684799999}, {"open_time": 1729684800000, "open": 2580.16, "high": 2582.68, "low": 2559.26, "close": 2572.74, "volume": 13.6118, "close_time": 1729688399999}, {"open_time": 1729688400000, "open": 2572.7, "high": 2586.4, "low": 2569.39, "close": 2580.21, "volume": 22.9477, "close_time": 1729691999999}, {"open_time": 1729692000000, "open": 2583.46, "high": 2583.46, "low": 2562.73, "close": 2564.67, "volume": 23.4916, "close_time": 1729695599999}, {"open_time": 1729695600000, "open": 2564.63, "high": 2564.63, "low": 2531.54, "close": 2539.29, "volume": 38.1918, "close_time": 1729699199999}, {"open_time": 1729699200000, "open": 2540.61, "high": 2542.14, "low": 2488.0, "close": 2491.5, "volume": 76.2016, "close_time": 1729702799999}, {"open_time": 1729702800000, "open": 2493.03, "high": 2511.13, "low": 2486.66, "close": 2498.36, "volume": 26.5021, "close_time": 1729706399999}, {"open_time": 1729706400000, "open": 2494.71, "high": 2498.25, "low": 2453.65, "close": 2492.37, "volume": 78.8986, "close_time": 1729709999999}, {"open_time": 1729710000000, "open": 2492.13, "high": 2513.8, "low": 2488.79, "close": 2511.03, "volume": 25.7806, "close_time": 1729713599999}, {"open_time": 1729713600000, "open": 2511.03, "high": 2517.38, "low": 2506.85, "close": 2515.47, "volume": 15.0746, "close_time": 1729717199999}, {"open_time": 1729717200000, "open": 2515.29, "high": 2515.29, "low": 2502.23, "close": 2505.94, "volume": 17.2278, "close_time": 1729720799999}, {"open_time": 1729720800000, "open": 2505.9, "high": 2515.88, "low": 2505.05, "close": 2512.99, "volume": 33.385, "close_time": 1729724399999}, {"open_time": 1729724400000, "open": 2510.0, "high": 2527.99, "low": 2509.0, "close": 2525.09, "volume": 13.2453, "close_time": 1729727999999}, {"open_time": 1729728000000, "open": 2525.07, "high": 2548.22, "low": 2510.63, "close": 2548.22, "volume": 27.6146, "close_time": 1729731599999}, {"open_time": 1729731600000, "open": 2548.22, "high": 2558.03, "low": 2537.77, "close": 2543.39, "volume": 14.344, "close_time": 1729735199999}, {"open_time": 1729735200000, "open": 2545.75, "high": 2555.0, "low": 2541.0, "close": 2552.24, "volume": 19.4086, "close_time": 1729738799999}, {"open_time": 1729738800000, "open": 2552.24, "high": 2557.04, "low": 2545.31, "close": 2545.31, "volume": 7.3309, "close_time": 1729742399999}, {"open_time": 1729742400000, "open": 2545.31, "high": 2552.15, "low": 2542.72, "close": 2552.0, "volume": 8.6065, "close_time": 1729745999999}, {"open_time": 1729746000000, "open": 2553.21, "high": 2558.8, "low": 2550.56, "close": 2556.32, "volume": 11.6347, "close_time": 1729749599999}, {"open_time": 1729749600000, "open": 2557.99, "high": 2560.32, "low": 2548.64, "close": 2551.06, "volume": 9.234, "close_time": 1729753199999}, {"open_time": 1729753200000, "open": 2547.83, "high": 2553.34, "low": 2543.63, "close": 2544.9, "volume": 10.322, "close_time": 1729756799999}, {"open_time": 1729756800000, "open": 2542.46, "high": 2550.32, "low": 2519.3, "close": 2521.36, "volume": 13.5475, "close_time": 1729760399999}, {"open_time": 1729760400000, "open": 2521.6, "high": 2528.05, "low": 2511.33, "close": 2520.52, "volume": 9.007, "close_time": 1729763999999}, {"open_time": 1729764000000, "open": 2520.25, "high": 2532.62, "low": 2520.25, "close": 2527.21, "volume": 11.2267, "close_time": 1729767599999}, {"open_time": 1729767600000, "open": 2527.33, "high": 2532.36, "low": 2522.26, "close": 2529.33, "volume": 7.0045, "close_time": 1729771199999}, {"open_time": 1729771200000, "open": 2530.56, "high": 2537.81, "low": 2526.84, "close": 2530.47, "volume": 14.3731, "close_time": 1729774799999}, {"open_time": 1729774800000, "open": 2531.21, "high": 2542.0, "low": 2526.19, "close": 2537.12, "volume": 14.2556, "close_time": 1729778399999}, {"open_time": 1729778400000, "open": 2535.0, "high": 2535.0, "low": 2515.17, "close": 2525.23, "volume": 25.054, "close_time": 1729781999999}, {"open_time": 1729782000000, "open": 2525.23, "high": 2531.22, "low": 2521.65, "close": 2527.18, "volume": 23.4931, "close_time": 1729785599999}, {"open_time": 1729785600000, "open": 2525.27, "high": 2529.2, "low": 2509.77, "close": 2517.2, "volume": 8.8175, "close_time": 1729789199999}, {"open_time": 1729789200000, "open": 2517.22, "high": 2524.13, "low": 2511.83, "close": 2521.23, "volume": 8.0289, "close_time": 1729792799999}, {"open_time": 1729792800000, "open": 2521.23, "high": 2530.65, "low": 2520.84, "close": 2525.53, "volume": 12.2946, "close_time": 1729796399999}, {"open_time": 1729796400000, "open": 2524.27, "high": 2540.72, "low": 2524.26, "close": 2536.7, "volume": 20.5732, "close_time": 1729799999999}, {"open_time": 1729800000000, "open": 2539.64, "high": 2540.19, "low": 2528.59, "close": 2536.43, "volume": 5.6134, "close_time": 1729803599999}, {"open_time": 1729803600000, "open": 2536.4, "high": 2557.93, "low": 2536.4, "close": 2541.03, "volume": 15.099, "close_time": 1729807199999}, {"open_time": 1729807200000, "open": 2538.05, "high": 2547.09, "low": 2532.23, "close": 2533.68, "volume": 34.7764, "close_time": 1729810799999}, {"open_time": 1729810800000, "open": 2533.61, "high": 2536.29, "low": 2528.73, "close": 2536.29, "volume": 41.2115, "close_time": 1729814399999}, {"open_time": 1729814400000, "open": 2536.57, "high": 2536.57, "low": 2521.43, "close": 2523.43, "volume": 5.331, "close_time": 1729817999999}, {"open_time": 1729818000000, "open": 2524.2, "high": 2525.45, "low": 2515.42, "close": 2518.28, "volume": 9.2154, "close_time": 1729821599999}, {"open_time": 1729821600000, "open": 2518.11, "high": 2522.31, "low": 2510.85, "close": 2520.29, "volume": 11.7275, "close_time": 1729825199999}, {"open_time": 1729825200000, "open": 2519.6, "high": 2530.08, "low": 2519.6, "close": 2522.12, "volume": 8.3709, "close_time": 1729828799999}, {"open_time": 1729828800000, "open": 2522.27, "high": 2522.3, "low": 2489.19, "close": 2490.0, "volume": 60.3128, "close_time": 1729832399999}, {"open_time": 1729832400000, "open": 2490.94, "high": 2499.57, "low": 2487.0, "close": 2495.55, "volume": 14.7939, "close_time": 1729835999999}, {"open_time": 1729836000000, "open": 2493.73, "high": 2498.91, "low": 2489.19, "close": 2490.98, "volume": 5.3764, "close_time": 1729839599999}, {"open_time": 1729839600000, "open": 2491.88, "high": 2495.74, "low": 2463.36, "close": 2480.58, "volume": 31.3677, "close_time": 1729843199999}, {"open_time": 1729843200000, "open": 2481.45, "high": 2517.53, "low": 2479.52, "close": 2516.37, "volume": 32.3783, "close_time": 1729846799999}, {"open_time": 1729846800000, "open": 2515.69, "high": 2540.01, "low": 2514.59, "close": 2537.66, "volume": 17.4647, "close_time": 1729850399999}, {"open_time": 1729850400000, "open": 2535.99, "high": 2544.37, "low": 2532.68, "close": 2540.98, "volume": 12.3956, "close_time": 1729853999999}, {"open_time": 1729854000000, "open": 2539.67, "high": 2545.43, "low": 2537.83, "close": 2545.43, "volume": 2.4636, "close_time": 1729857599999}, {"open_time": 1729857600000, "open": 2545.49, "high": 2551.17, "low": 2537.0, "close": 2537.0, "volume": 8.9973, "close_time": 1729861199999}, {"open_time": 1729861200000, "open": 2538.89, "high": 2553.85, "low": 2527.04, "close": 2551.96, "volume": 23.7452, "close_time": 1729864799999}, {"open_time": 1729864800000, "open": 2551.94, "high": 2562.52, "low": 2535.69, "close": 2540.63, "volume": 27.679, "close_time": 1729868399999}, {"open_time": 1729868400000, "open": 2542.66, "high": 2556.39, "low": 2511.83, "close": 2523.3, "volume": 17.0874, "close_time": 1729871999999}, {"open_time": 1729872000000, "open": 2522.85, "high": 2535.26, "low": 2513.12, "close": 2529.86, "volume": 20.7519, "close_time": 1729875599999}, {"open_time": 1729875600000, "open": 2534.6, "high": 2535.17, "low": 2482.1, "close": 2487.91, "volume": 46.7142, "close_time": 1729879199999}, {"open_time": 1729879200000, "open": 2485.92, "high": 2511.75, "low": 2457.0, "close": 2485.11, "volume": 37.4365, "close_time": 1729882799999}, {"open_time": 1729882800000, "open": 2484.85, "high": 2488.32, "low": 2471.84, "close": 2474.34, "volume": 21.9853, "close_time": 1729886399999}, {"open_time": 1729886400000, "open": 2477.68, "high": 2490.98, "low": 2467.53, "close": 2476.88, "volume": 15.758, "close_time": 1729889999999}, {"open_time": 1729890000000, "open": 2478.23, "high": 2493.13, "low": 2478.23, "close": 2492.59, "volume": 19.3624, "close_time": 1729893599999}, {"open_time": 1729893600000, "open": 2491.94, "high": 2495.12, "low": 2465.0, "close": 2466.64, "volume": 13.5092, "close_time": 1729897199999}, {"open_time": 1729897200000, "open": 2463.47, "high": 2466.95, "low": 2384.0, "close": 2440.19, "volume": 132.6134, "close_time": 1729900799999}, {"open_time": 1729900800000, "open": 2442.68, "high": 2449.89, "low": 2431.7, "close": 2442.03, "volume": 42.7238, "close_time": 1729904399999}, {"open_time": 1729904400000, "open": 2444.52, "high": 2446.3, "low": 2436.72, "close": 2442.23, "volume": 17.5045, "close_time": 1729907999999}, {"open_time": 1729908000000, "open": 2442.1, "high": 2455.36, "low": 2433.89, "close": 2446.25, "volume": 26.6364, "close_time": 1729911599999}, {"open_time": 1729911600000, "open": 2445.23, "high": 2456.82, "low": 2442.34, "close": 2452.26, "volume": 26.456, "close_time": 1729915199999}, {"open_time": 1729915200000, "open": 2451.04, "high": 2460.11, "low": 2451.04, "close": 2458.14, "volume": 7.5879, "close_time": 1729918799999}, {"open_time": 1729918800000, "open": 2461.96, "high": 2473.22, "low": 2460.07, "close": 2468.8, "volume": 11.6491, "close_time": 1729922399999}, {"open_time": 1729922400000, "open": 2470.48, "high": 2478.29, "low": 2466.62, "close": 2472.57, "volume": 12.0643, "close_time": 1729925999999}, {"open_time": 1729926000000, "open": 2473.46, "high": 2473.87, "low": 2464.92, "close": 2464.92, "volume": 4.6782, "close_time": 1729929599999}, {"open_time": 1729929600000, "open": 2466.01, "high": 2472.81, "low": 2465.62, "close": 2470.19, "volume": 4.2111, "close_time": 1729933199999}, {"open_time": 1729933200000, "open": 2472.46, "high": 2476.29, "low": 2464.6, "close": 2466.53, "volume": 11.6884, "close_time": 1729936799999}, {"open_time": 1729936800000, "open": 2466.54, "high": 2472.46, "low": 2466.54, "close": 2470.43, "volume": 6.8917, "close_time": 1729940399999}, {"open_time": 1729940400000, "open": 2467.98, "high": 2474.3, "low": 2464.57, "close": 2474.3, "volume": 6.9266, "close_time": 1729943999999}, {"open_time": 1729944000000, "open": 2472.87, "high": 2476.15, "low": 2472.67, "close": 2472.67, "volume": 3.5036, "close_time": 1729947599999}, {"open_time": 1729947600000, "open": 2470.99, "high": 2474.73, "low": 2466.09, "close": 2466.21, "volume": 5.4005, "close_time": 1729951199999}, {"open_time": 1729951200000, "open": 2464.26, "high": 2467.49, "low": 2443.64, "close": 2445.8, "volume": 13.728, "close_time": 1729954799999}, {"open_time": 1729954800000, "open": 2447.76, "high": 2461.52, "low": 2443.84, "close": 2457.2, "volume": 12.3711, "close_time": 1729958399999}, {"open_time": 1729958400000, "open": 2458.32, "high": 2473.86, "low": 2457.59, "close": 2468.84, "volume": 27.1184, "close_time": 1729961999999}, {"open_time": 1729962000000, "open": 2473.82, "high": 2480.45, "low": 2470.75, "close": 2477.22, "volume": 10.208, "close_time": 1729965599999}, {"open_time": 1729965600000, "open": 2479.1, "high": 2486.35, "low": 2479.1, "close": 2481.07, "volume": 10.7712, "close_time": 1729969199999}, {"open_time": 1729969200000, "open": 2481.14, "high": 2486.82, "low": 2481.14, "close": 2486.08, "volume": 5.7557, "close_time": 1729972799999}, {"open_time": 1729972800000, "open": 2487.63, "high": 2506.56, "low": 2485.6, "close": 2490.48, "volume": 28.6784, "close_time": 1729976399999}, {"open_time": 1729976400000, "open": 2491.46, "high": 2492.7, "low": 2485.26, "close": 2488.72, "volume": 5.9325, "close_time": 1729979999999}, {"open_time": 1729980000000, "open": 2488.72, "high": 2491.27, "low": 2487.18, "close": 2487.59, "volume": 2.6879, "close_time": 1729983599999}, {"open_time": 1729983600000, "open": 2487.0, "high": 2488.23, "low": 2481.99, "close": 2483.69, "volume": 4.3977, "close_time": 1729987199999}, {"open_time": 1729987200000, "open": 2481.99, "high": 2482.33, "low": 2475.0, "close": 2476.61, "volume": 8.192, "close_time": 1729990799999}, {"open_time": 1729990800000, "open": 2475.0, "high": 2479.88, "low": 2471.68, "close": 2477.9, "volume": 5.6795, "close_time": 1729994399999}, {"open_time": 1729994400000, "open": 2477.9, "high": 2480.48, "low": 2472.64, "close": 2473.68, "volume": 4.1798, "close_time": 1729997999999}, {"open_time": 1729998000000, "open": 2472.29, "high": 2483.44, "low": 2470.65, "close": 2482.28, "volume": 7.3259, "close_time": 1730001599999}, {"open_time": 1730001600000, "open": 2482.28, "high": 2485.15, "low": 2476.94, "close": 2478.65, "volume": 25.5757, "close_time": 1730005199999}, {"open_time": 1730005200000, "open": 2480.19, "high": 2483.26, "low": 2477.42, "close": 2483.26, "volume": 6.4236, "close_time": 1730008799999}, {"open_time": 1730008800000, "open": 2480.97, "high": 2480.97, "low": 2478.39, "close": 2479.52, "volume": 0.0278, "close_time": 1730012399999}, {"open_time": 1730012400000, "open": 2480.07, "high": 2481.14, "low": 2477.59, "close": 2479.12, "volume": 0.2189, "close_time": 1730015999999}, {"open_time": 1730016000000, "open": 2480.74, "high": 2482.7, "low": 2476.75, "close": 2476.82, "volume": 0.0502, "close_time": 1730019599999}, {"open_time": 1730019600000, "open": 2475.77, "high": 2475.77, "low": 2466.75, "close": 2470.35, "volume": 2.0765, "close_time": 1730023199999}, {"open_time": 1730023200000, "open": 2471.56, "high": 2472.89, "low": 2466.46, "close": 2467.58, "volume": 1.5424, "close_time": 1730026799999}, {"open_time": 1730026800000, "open": 2467.58, "high": 2472.14, "low": 2464.79, "close": 2468.23, "volume": 3.3574, "close_time": 1730030399999}, {"open_time": 1730030400000, "open": 2468.1, "high": 2481.69, "low": 2468.1, "close": 2476.14, "volume": 0.9032, "close_time": 1730033999999}, {"open_time": 1730034000000, "open": 2476.33, "high": 2497.83, "low": 2475.35, "close": 2482.51, "volume": 20.6522, "close_time": 1730037599999}, {"open_time": 1730037600000, "open": 2484.4, "high": 2491.76, "low": 2481.78, "close": 2488.68, "volume": 0.6058, "close_time": 1730041199999}, {"open_time": 1730041200000, "open": 2490.79, "high": 2500.0, "low": 2490.79, "close": 2497.0, "volume": 4.0959, "close_time": 1730044799999}, {"open_time": 1730044800000, "open": 2497.03, "high": 2505.55, "low": 2493.51, "close": 2498.56, "volume": 48.8016, "close_time": 1730048399999}, {"open_time": 1730048400000, "open": 2498.24, "high": 2507.75, "low": 2494.79, "close": 2496.74, "volume": 6.0305, "close_time": 1730051999999}, {"open_time": 1730052000000, "open": 2497.74, "high": 2497.74, "low": 2486.93, "close": 2487.35, "volume": 2.6599, "close_time": 1730055599999}, {"open_time": 1730055600000, "open": 2488.42, "high": 2494.37, "low": 2486.21, "close": 2493.25, "volume": 2.7271, "close_time": 1730059199999}, {"open_time": 1730059200000, "open": 2496.66, "high": 2496.84, "low": 2491.62, "close": 2491.78, "volume": 2.6991, "close_time": 1730062799999}, {"open_time": 1730062800000, "open": 2491.64, "high": 2517.47, "low": 2491.17, "close": 2506.64, "volume": 5.2941, "close_time": 1730066399999}, {"open_time": 1730066400000, "open": 2510.02, "high": 2522.5, "low": 2510.02, "close": 2512.24, "volume": 3.1159, "close_time": 1730069999999}, {"open_time": 1730070000000, "open": 2515.6, "high": 2521.71, "low": 2504.26, "close": 2504.26, "volume": 6.3421, "close_time": 1730073599999}, {"open_time": 1730073600000, "open": 2507.67, "high": 2507.67, "low": 2496.84, "close": 2500.13, "volume": 4.1266, "close_time": 1730077199999}, {"open_time": 1730077200000, "open": 2496.94, "high": 2501.81, "low": 2491.75, "close": 2494.31, "volume": 2.2284, "close_time": 1730080799999}, {"open_time": 1730080800000, "open": 2493.95, "high": 2495.2, "low": 2489.91, "close": 2490.92, "volume": 7.6956, "close_time": 1730084399999}, {"open_time": 1730084400000, "open": 2491.65, "high": 2495.29, "low": 2473.17, "close": 2477.76, "volume": 14.3529, "close_time": 1730087999999}, {"open_time": 1730088000000, "open": 2477.31, "high": 2486.76, "low": 2475.91, "close": 2486.76, "volume": 26.5872, "close_time": 1730091599999}, {"open_time": 1730091600000, "open": 2482.67, "high": 2489.22, "low": 2476.2, "close": 2485.36, "volume": 3.3326, "close_time": 1730095199999}, {"open_time": 1730095200000, "open": 2485.46, "high": 2489.19, "low": 2480.22, "close": 2489.19, "volume": 30.9054, "close_time": 1730098799999}, {"open_time": 1730098800000, "open": 2491.36, "high": 2524.63, "low": 2487.69, "close": 2513.81, "volume": 31.1554, "close_time": 1730102399999}, {"open_time": 1730102400000, "open": 2513.8, "high": 2519.42, "low": 2511.83, "close": 2513.68, "volume": 1.4006, "close_time": 1730105999999}, {"open_time": 1730106000000, "open": 2513.02, "high": 2540.37, "low": 2504.54, "close": 2538.49, "volume": 21.4789, "close_time": 1730109599999}, {"open_time": 1730109600000, "open": 2538.49, "high": 2542.39, "low": 2531.18, "close": 2532.38, "volume": 3.4982, "close_time": 1730113199999}, {"open_time": 1730113200000, "open": 2532.36, "high": 2532.5, "low": 2525.93, "close": 2525.93, "volume": 1.5851, "close_time": 1730116799999}, {"open_time": 1730116800000, "open": 2528.0, "high": 2534.7, "low": 2519.42, "close": 2525.15, "volume": 5.3348, "close_time": 1730120399999}, {"open_time": 1730120400000, "open": 2528.61, "high": 2531.66, "low": 2514.46, "close": 2516.15, "volume": 18.9492, "close_time": 1730123999999}, {"open_time": 1730124000000, "open": 2516.13, "high": 2534.7, "low": 2510.01, "close": 2529.01, "volume": 6.2102, "close_time": 1730127599999}, {"open_time": 1730127600000, "open": 2524.64, "high": 2524.65, "low": 2502.54, "close": 2502.62, "volume": 8.0159, "close_time": 1730131199999}, {"open_time": 1730131200000, "open": 2502.58, "high": 2515.08, "low": 2496.72, "close": 2508.85, "volume": 14.6471, "close_time": 1730134799999}, {"open_time": 1730134800000, "open": 2506.61, "high": 2515.19, "low": 2489.83, "close": 2501.77, "volume": 10.4166, "close_time": 1730138399999}, {"open_time": 1730138400000, "open": 2502.17, "high": 2511.83, "low": 2490.85, "close": 2506.86, "volume": 14.9504, "close_time": 1730141999999}, {"open_time": 1730142000000, "open": 2502.19, "high": 2524.08, "low": 2496.74, "close": 2505.29, "volume": 12.1359, "close_time": 1730145599999}, {"open_time": 1730145600000, "open": 2511.83, "high": 2516.51, "low": 2505.37, "close": 2512.75, "volume": 13.139, "close_time": 1730149199999}, {"open_time": 1730149200000, "open": 2513.19, "high": 2544.68, "low": 2513.19, "close": 2538.72, "volume": 14.9441, "close_time": 1730152799999}, {"open_time": 1730152800000, "open": 2541.21, "high": 2585.84, "low": 2541.21, "close": 2566.04, "volume": 24.4695, "close_time": 1730156399999}, {"open_time": 1730156400000, "open": 2567.78, "high": 2571.79, "low": 2561.5, "close": 2563.5, "volume": 8.86, "close_time": 1730159999999}, {"open_time": 1730160000000, "open": 2567.46, "high": 2581.88, "low": 2556.44, "close": 2576.01, "volume": 11.8216, "close_time": 1730163599999}, {"open_time": 1730163600000, "open": 2576.01, "high": 2593.46, "low": 2573.27, "close": 2580.32, "volume": 16.1452, "close_time": 1730167199999}, {"open_time": 1730167200000, "open": 2580.26, "high": 2621.53, "low": 2575.04, "close": 2613.14, "volume": 41.1327, "close_time": 1730170799999}, {"open_time": 1730170800000, "open": 2613.02, "high": 2621.43, "low": 2602.87, "close": 2602.87, "volume": 10.3465, "close_time": 1730174399999}, {"open_time": 1730174400000, "open": 2606.95, "high": 2618.79, "low": 2602.89, "close": 2616.37, "volume": 6.3506, "close_time": 1730177999999}, {"open_time": 1730178000000, "open": 2618.16, "high": 2623.27, "low": 2612.31, "close": 2623.08, "volume": 5.9367, "close_time": 1730181599999}, {"open_time": 1730181600000, "open": 2614.34, "high": 2622.44, "low": 2611.86, "close": 2616.92, "volume": 17.9815, "close_time": 1730185199999}, {"open_time": 1730185200000, "open": 2617.79, "high": 2618.07, "low": 2609.23, "close": 2613.37, "volume": 9.8594, "close_time": 1730188799999}, {"open_time": 1730188800000, "open": 2612.96, "high": 2627.76, "low": 2612.84, "close": 2622.82, "volume": 4.5689, "close_time": 1730192399999}, {"open_time": 1730192400000, "open": 2623.25, "high": 2627.38, "low": 2619.91, "close": 2619.91, "volume": 5.8253, "close_time": 1730195999999}, {"open_time": 1730196000000, "open": 2622.3, "high": 2636.31, "low": 2619.17, "close": 2634.45, "volume": 11.694, "close_time": 1730199599999}, {"open_time": 1730199600000, "open": 2630.23, "high": 2632.64, "low": 2624.54, "close": 2631.41, "volume": 12.2992, "close_time": 1730203199999}, {"open_time": 1730203200000, "open": 2631.43, "high": 2632.03, "low": 2617.97, "close": 2618.75, "volume": 15.4109, "close_time": 1730206799999}, {"open_time": 1730206800000, "open": 2618.72, "high": 2635.04, "low": 2612.35, "close": 2631.28, "volume": 9.3116, "close_time": 1730210399999}, {"open_time": 1730210400000, "open": 2635.03, "high": 2640.9, "low": 2614.92, "close": 2625.13, "volume": 16.7316, "close_time": 1730213999999}, {"open_time": 1730214000000, "open": 2625.69, "high": 2646.15, "low": 2620.31, "close": 2638.82, "volume": 33.7819, "close_time": 1730217599999}, {"open_time": 1730217600000, "open": 2638.82, "high": 2670.06, "low": 2636.89, "close": 2664.58, "volume": 43.1599, "close_time": 1730221199999}, {"open_time": 1730221200000, "open": 2662.8, "high": 2676.82, "low": 2652.17, "close": 2652.17, "volume": 14.7481, "close_time": 1730224799999}, {"open_time": 1730224800000, "open": 2657.97, "high": 2662.72, "low": 2640.0, "close": 2658.01, "volume": 34.2358, "close_time": 1730228399999}, {"open_time": 1730228400000, "open": 2662.72, "high": 2670.35, "low": 2620.83, "close": 2622.43, "volume": 38.723, "close_time": 1730231999999}, {"open_time": 1730232000000, "open": 2626.18, "high": 2626.18, "low": 2604.77, "close": 2620.17, "volume": 24.2619, "close_time": 1730235599999}, {"open_time": 1730235600000, "open": 2616.37, "high": 2630.36, "low": 2616.37, "close": 2621.4, "volume": 46.1529, "close_time": 1730239199999}, {"open_time": 1730239200000, "open": 2621.99, "high": 2641.8, "low": 2620.02, "close": 2637.34, "volume": 24.4887, "close_time": 1730242799999}, {"open_time": 1730242800000, "open": 2632.34, "high": 2636.42, "low": 2629.89, "close": 2635.89, "volume": 2.5496, "close_time": 1730246399999}, {"open_time": 1730246400000, "open": 2634.84, "high": 2640.72, "low": 2619.48, "close": 2619.48, "volume": 41.6689, "close_time": 1730249999999}, {"open_time": 1730250000000, "open": 2623.55, "high": 2625.65, "low": 2603.99, "close": 2615.53, "volume": 24.7323, "close_time": 1730253599999}, {"open_time": 1730253600000, "open": 2617.31, "high": 2638.13, "low": 2617.31, "close": 2628.55, "volume": 14.944, "close_time": 1730257199999}, {"open_time": 1730257200000, "open": 2628.58, "high": 2650.39, "low": 2628.17, "close": 2642.48, "volume": 7.3542, "close_time": 1730260799999}, {"open_time": 1730260800000, "open": 2645.16, "high": 2646.67, "low": 2636.28, "close": 2638.21, "volume": 1.2455, "close_time": 1730264399999}, {"open_time": 1730264400000, "open": 2641.73, "high": 2651.38, "low": 2640.89, "close": 2647.52, "volume": 2.1317, "close_time": 1730267999999}, {"open_time": 1730268000000, "open": 2648.94, "high": 2683.68, "low": 2648.94, "close": 2658.01, "volume": 34.8265, "close_time": 1730271599999}, {"open_time": 1730271600000, "open": 2658.01, "high": 2669.86, "low": 2654.77, "close": 2665.11, "volume": 3.7723, "close_time": 1730275199999}, {"open_time": 1730275200000, "open": 2666.69, "high": 2680.11, "low": 2663.32, "close": 2663.74, "volume": 1.9337, "close_time": 1730278799999}, {"open_time": 1730278800000, "open": 2663.43, "high": 2691.52, "low": 2663.43, "close": 2684.7, "volume": 4.9289, "close_time": 1730282399999}, {"open_time": 1730282400000, "open": 2692.0, "high": 2694.01, "low": 2681.83, "close": 2684.77, "volume": 2.0553, "close_time": 1730285999999}, {"open_time": 1730286000000, "open": 2680.52, "high": 2680.52, "low": 2659.18, "close": 2659.23, "volume": 3.6517, "close_time": 1730289599999}, {"open_time": 1730289600000, "open": 2659.49, "high": 2689.7, "low": 2653.83, "close": 2682.63, "volume": 26.1587, "close_time": 1730293199999}, {"open_time": 1730293200000, "open": 2679.61, "high": 2701.94, "low": 2673.08, "close": 2699.89, "volume": 58.6304, "close_time": 1730296799999}, {"open_time": 1730296800000, "open": 2699.45, "high": 2720.9, "low": 2698.63, "close": 2705.3, "volume": 20.6165, "close_time": 1730300399999}, {"open_time": 1730300400000, "open": 2706.48, "high": 2711.37, "low": 2672.97, "close": 2683.73, "volume": 28.7264, "close_time": 1730303999999}, {"open_time": 1730304000000, "open": 2681.73, "high": 2693.66, "low": 2674.16, "close": 2689.04, "volume": 18.5577, "close_time": 1730307599999}, {"open_time": 1730307600000, "open": 2689.29, "high": 2690.48, "low": 2663.66, "close": 2670.67, "volume": 7.9703, "close_time": 1730311199999}, {"open_time": 1730311200000, "open": 2671.61, "high": 2679.23, "low": 2663.86, "close": 2669.25, "volume": 6.3219, "close_time": 1730314799999}, {"open_time": 1730314800000, "open": 2663.84, "high": 2668.93, "low": 2654.76, "close": 2654.76, "volume": 59.9061, "close_time": 1730318399999}, {"open_time": 1730318400000, "open": 2657.41, "high": 2678.07, "low": 2638.91, "close": 2678.07, "volume": 40.1843, "close_time": 1730321999999}, {"open_time": 1730322000000, "open": 2675.02, "high": 2682.81, "low": 2646.9, "close": 2660.09, "volume": 13.2278, "close_time": 1730325599999}, {"open_time": 1730325600000, "open": 2653.68, "high": 2665.33, "low": 2650.21, "close": 2658.53, "volume": 3.3291, "close_time": 1730329199999}, {"open_time": 1730329200000, "open": 2658.83, "high": 2668.13, "low": 2658.15, "close": 2659.0, "volume": 11.4744, "close_time": 1730332799999}, {"open_time": 1730332800000, "open": 2659.0, "high": 2663.16, "low": 2653.96, "close": 2661.18, "volume": 3.1331, "close_time": 1730336399999}, {"open_time": 1730336400000, "open": 2656.44, "high": 2668.13, "low": 2639.6, "close": 2667.06, "volume": 7.0285, "close_time": 1730339999999}, {"open_time": 1730340000000, "open": 2662.14, "high": 2662.14, "low": 2651.15, "close": 2656.79, "volume": 2.0228, "close_time": 1730343599999}, {"open_time": 1730343600000, "open": 2665.01, "high": 2665.01, "low": 2653.94, "close": 2658.75, "volume": 3.5413, "close_time": 1730347199999}, {"open_time": 1730347200000, "open": 2653.57, "high": 2657.24, "low": 2644.08, "close": 2645.2, "volume": 2.1723, "close_time": 1730350799999}, {"open_time": 1730350800000, "open": 2646.5, "high": 2649.25, "low": 2643.64, "close": 2646.61, "volume": 0.8642, "close_time": 1730354399999}, {"open_time": 1730354400000, "open": 2646.73, "high": 2650.96, "low": 2634.72, "close": 2636.43, "volume": 6.2699, "close_time": 1730357999999}, {"open_time": 1730358000000, "open": 2639.39, "high": 2649.35, "low": 2632.25, "close": 2649.35, "volume": 10.7407, "close_time": 1730361599999}, {"open_time": 1730361600000, "open": 2649.28, "high": 2649.28, "low": 2626.61, "close": 2637.81, "volume": 2.196, "close_time": 1730365199999}, {"open_time": 1730365200000, "open": 2637.96, "high": 2644.05, "low": 2636.0, "close": 2636.0, "volume": 0.2977, "close_time": 1730368799999}, {"open_time": 1730368800000, "open": 2635.15, "high": 2645.21, "low": 2627.13, "close": 2645.21, "volume": 0.6202, "close_time": 1730372399999}, {"open_time": 1730372400000, "open": 2646.92, "high": 2646.94, "low": 2633.12, "close": 2636.1, "volume": 2.7695, "close_time": 1730375999999}, {"open_time": 1730376000000, "open": 2637.05, "high": 2639.84, "low": 2629.43, "close": 2633.86, "volume": 4.4974, "close_time": 1730379599999}, {"open_time": 1730379600000, "open": 2636.06, "high": 2640.44, "low": 2597.69, "close": 2605.04, "volume": 29.8595, "close_time": 1730383199999}, {"open_time": 1730383200000, "open": 2597.37, "high": 2600.24, "low": 2541.42, "close": 2554.88, "volume": 39.3845, "close_time": 1730386799999}, {"open_time": 1730386800000, "open": 2556.47, "high": 2574.84, "low": 2552.07, "close": 2563.49, "volume": 4.8339, "close_time": 1730390399999}, {"open_time": 1730390400000, "open": 2560.02, "high": 2564.04, "low": 2547.92, "close": 2554.01, "volume": 43.6697, "close_time": 1730393999999}, {"open_time": 1730394000000, "open": 2553.15, "high": 2558.52, "low": 2526.29, "close": 2543.34, "volume": 21.6298, "close_time": 1730397599999}, {"open_time": 1730397600000, "open": 2538.69, "high": 2543.34, "low": 2508.51, "close": 2529.63, "volume": 62.0181, "close_time": 1730401199999}, {"open_time": 1730401200000, "open": 2523.07, "high": 2530.62, "low": 2510.38, "close": 2510.38, "volume": 11.2206, "close_time": 1730404799999}, {"open_time": 1730404800000, "open": 2508.92, "high": 2523.0, "low": 2504.26, "close": 2519.42, "volume": 17.4316, "close_time": 1730408399999}, {"open_time": 1730408400000, "open": 2518.0, "high": 2525.59, "low": 2516.47, "close": 2525.59, "volume": 4.1464, "close_time": 1730411999999}, {"open_time": 1730412000000, "open": 2522.45, "high": 2523.58, "low": 2505.87, "close": 2523.58, "volume": 4.5958, "close_time": 1730415599999}, {"open_time": 1730415600000, "open": 2518.78, "high": 2527.17, "low": 2516.24, "close": 2517.13, "volume": 3.666, "close_time": 1730419199999}, {"open_time": 1730419200000, "open": 2517.1, "high": 2533.01, "low": 2517.09, "close": 2530.22, "volume": 2.7656, "close_time": 1730422799999}, {"open_time": 1730422800000, "open": 2523.15, "high": 2526.86, "low": 2497.0, "close": 2504.52, "volume": 50.3505, "close_time": 1730426399999}, {"open_time": 1730426400000, "open": 2504.45, "high": 2511.17, "low": 2470.03, "close": 2507.47, "volume": 38.799, "close_time": 1730429999999}, {"open_time": 1730430000000, "open": 2511.81, "high": 2519.45, "low": 2500.19, "close": 2500.19, "volume": 4.2872, "close_time": 1730433599999}, {"open_time": 1730433600000, "open": 2506.34, "high": 2511.83, "low": 2503.98, "close": 2511.47, "volume": 0.2714, "close_time": 1730437199999}, {"open_time": 1730437200000, "open": 2515.03, "high": 2515.03, "low": 2508.39, "close": 2513.49, "volume": 0.3077, "close_time": 1730440799999}, {"open_time": 1730440800000, "open": 2507.1, "high": 2513.35, "low": 2500.95, "close": 2503.55, "volume": 5.2574, "close_time": 1730444399999}, {"open_time": 1730444400000, "open": 2501.44, "high": 2506.19, "low": 2487.6, "close": 2505.48, "volume": 6.1937, "close_time": 1730447999999}, {"open_time": 1730448000000, "open": 2505.47, "high": 2511.83, "low": 2496.32, "close": 2496.32, "volume": 4.1834, "close_time": 1730451599999}, {"open_time": 1730451600000, "open": 2500.99, "high": 2511.83, "low": 2500.5, "close": 2511.83, "volume": 2.7038, "close_time": 1730455199999}, {"open_time": 1730455200000, "open": 2514.92, "high": 2522.5, "low": 2511.97, "close": 2517.41, "volume": 1.4287, "close_time": 1730458799999}, {"open_time": 1730458800000, "open": 2519.26, "high": 2523.56, "low": 2517.78, "close": 2517.78, "volume": 2.4537, "close_time": 1730462399999}, {"open_time": 1730462400000, "open": 2516.72, "high": 2541.38, "low": 2516.72, "close": 2537.91, "volume": 6.9314, "close_time": 1730465999999}, {"open_time": 1730466000000, "open": 2535.2, "high": 2571.75, "low": 2532.51, "close": 2571.75, "volume": 8.7713, "close_time": 1730469599999}, {"open_time": 1730469600000, "open": 2562.79, "high": 2583.2, "low": 2552.45, "close": 2562.66, "volume": 36.3583, "close_time": 1730473199999}, {"open_time": 1730473200000, "open": 2561.04, "high": 2561.04, "low": 2481.94, "close": 2502.45, "volume": 18.9453, "close_time": 1730476799999}, {"open_time": 1730476800000, "open": 2496.95, "high": 2537.11, "low": 2496.95, "close": 2520.83, "volume": 17.0982, "close_time": 1730480399999}, {"open_time": 1730480400000, "open": 2517.03, "high": 2528.48, "low": 2510.59, "close": 2515.85, "volume": 7.5437, "close_time": 1730483999999}, {"open_time": 1730484000000, "open": 2512.78, "high": 2517.96, "low": 2506.29, "close": 2509.9, "volume": 2.3406, "close_time": 1730487599999}, {"open_time": 1730487600000, "open": 2505.8, "high": 2516.44, "low": 2496.12, "close": 2516.44, "volume": 12.8836, "close_time": 1730491199999}, {"open_time": 1730491200000, "open": 2513.0, "high": 2525.45, "low": 2512.72, "close": 2519.27, "volume": 5.6515, "close_time": 1730494799999}, {"open_time": 1730494800000, "open": 2517.84, "high": 2517.84, "low": 2486.78, "close": 2503.87, "volume": 7.4213, "close_time": 1730498399999}, {"open_time": 1730498400000, "open": 2505.51, "high": 2512.83, "low": 2504.17, "close": 2511.83, "volume": 2.7979, "close_time": 1730501999999}, {"open_time": 1730502000000, "open": 2511.7, "high": 2515.16, "low": 2511.7, "close": 2512.8, "volume": 0.9024, "close_time": 1730505599999}, {"open_time": 1730505600000, "open": 2515.78, "high": 2519.65, "low": 2512.92, "close": 2514.24, "volume": 1.105, "close_time": 1730509199999}, {"open_time": 1730509200000, "open": 2517.01, "high": 2517.69, "low": 2511.83, "close": 2515.24, "volume": 1.7972, "close_time": 1730512799999}, {"open_time": 1730512800000, "open": 2515.46, "high": 2521.6, "low": 2514.46, "close": 2514.46, "volume": 4.5082, "close_time": 1730516399999}, {"open_time": 1730516400000, "open": 2515.94, "high": 2515.94, "low": 2503.44, "close": 2506.99, "volume": 2.4817, "close_time": 1730519999999}, {"open_time": 1730520000000, "open": 2503.16, "high": 2507.83, "low": 2503.16, "close": 2504.05, "volume": 1.5101, "close_time": 1730523599999}, {"open_time": 1730523600000, "open": 2503.83, "high": 2511.83, "low": 2499.14, "close": 2509.97, "volume": 0.6105, "close_time": 1730527199999}, {"open_time": 1730527200000, "open": 2513.45, "high": 2513.45, "low": 2507.07, "close": 2509.01, "volume": 1.2011, "close_time": 1730530799999}, {"open_time": 1730530800000, "open": 2509.17, "high": 2509.91, "low": 2507.18, "close": 2507.55, "volume": 0.5843, "close_time": 1730534399999}, {"open_time": 1730534400000, "open": 2506.71, "high": 2506.71, "low": 2496.72, "close": 2497.76, "volume": 0.5516, "close_time": 1730537999999}, {"open_time": 1730538000000, "open": 2496.54, "high": 2504.26, "low": 2492.99, "close": 2496.72, "volume": 4.0026, "close_time": 1730541599999}, {"open_time": 1730541600000, "open": 2493.47, "high": 2493.86, "low": 2493.47, "close": 2493.86, "volume": 0.2369, "close_time": 1730545199999}, {"open_time": 1730545200000, "open": 2504.26, "high": 2504.64, "low": 2503.75, "close": 2503.75, "volume": 0.2212, "close_time": 1730548799999}, {"open_time": 1730548800000, "open": 2498.46, "high": 2498.91, "low": 2484.93, "close": 2488.74, "volume": 5.0772, "close_time": 1730552399999}, {"open_time": 1730552400000, "open": 2483.53, "high": 2496.72, "low": 2471.66, "close": 2481.04, "volume": 12.7867, "close_time": 1730555999999}, {"open_time": 1730556000000, "open": 2480.3, "high": 2489.96, "low": 2476.74, "close": 2489.96, "volume": 5.8264, "close_time": 1730559599999}, {"open_time": 1730559600000, "open": 2489.51, "high": 2489.97, "low": 2480.69, "close": 2486.8, "volume": 4.4424, "close_time": 1730563199999}, {"open_time": 1730563200000, "open": 2486.73, "high": 2492.31, "low": 2482.44, "close": 2492.27, "volume": 8.5819, "close_time": 1730566799999}, {"open_time": 1730566800000, "open": 2488.85, "high": 2490.21, "low": 2479.6, "close": 2484.21, "volume": 3.8331, "close_time": 1730570399999}, {"open_time": 1730570400000, "open": 2488.5, "high": 2490.8, "low": 2478.83, "close": 2487.26, "volume": 4.8498, "close_time": 1730573999999}, {"open_time": 1730574000000, "open": 2486.74, "high": 2492.31, "low": 2486.67, "close": 2492.31, "volume": 7.2579, "close_time": 1730577599999}, {"open_time": 1730577600000, "open": 2492.31, "high": 2494.97, "low": 2489.05, "close": 2493.35, "volume": 12.1602, "close_time": 1730581199999}, {"open_time": 1730581200000, "open": 2491.05, "high": 2494.95, "low": 2490.98, "close": 2493.32, "volume": 1.1756, "close_time": 1730584799999}, {"open_time": 1730584800000, "open": 2492.54, "high": 2496.63, "low": 2491.46, "close": 2493.13, "volume": 2.369, "close_time": 1730588399999}, {"open_time": 1730588400000, "open": 2490.31, "high": 2491.99, "low": 2485.94, "close": 2491.03, "volume": 1.0668, "close_time": 1730591999999}, {"open_time": 1730592000000, "open": 2491.03, "high": 2494.42, "low": 2485.94, "close": 2485.94, "volume": 23.4609, "close_time": 1730595599999}, {"open_time": 1730595600000, "open": 2485.76, "high": 2488.14, "low": 2471.66, "close": 2475.09, "volume": 9.215, "close_time": 1730599199999}, {"open_time": 1730599200000, "open": 2474.58, "high": 2476.48, "low": 2426.79, "close": 2435.75, "volume": 37.5959, "close_time": 1730602799999}, {"open_time": 1730602800000, "open": 2433.51, "high": 2451.91, "low": 2422.48, "close": 2450.84, "volume": 9.9414, "close_time": 1730606399999}, {"open_time": 1730606400000, "open": 2450.88, "high": 2461.98, "low": 2450.88, "close": 2455.29, "volume": 2.8383, "close_time": 1730609999999}, {"open_time": 1730610000000, "open": 2452.5, "high": 2455.5, "low": 2443.15, "close": 2443.3, "volume": 1.6147, "close_time": 1730613599999}, {"open_time": 1730613600000, "open": 2443.3, "high": 2461.98, "low": 2443.3, "close": 2456.91, "volume": 9.275, "close_time": 1730617199999}, {"open_time": 1730617200000, "open": 2456.47, "high": 2457.28, "low": 2449.46, "close": 2449.46, "volume": 1.3278, "close_time": 1730620799999}, {"open_time": 1730620800000, "open": 2447.3, "high": 2461.98, "low": 2445.5, "close": 2461.98, "volume": 5.7069, "close_time": 1730624399999}, {"open_time": 1730624400000, "open": 2459.28, "high": 2459.28, "low": 2447.52, "close": 2447.52, "volume": 0.6566, "close_time": 1730627999999}, {"open_time": 1730628000000, "open": 2452.89, "high": 2459.32, "low": 2452.89, "close": 2457.4, "volume": 0.1657, "close_time": 1730631599999}, {"open_time": 1730631600000, "open": 2455.62, "high": 2460.11, "low": 2455.03, "close": 2455.03, "volume": 3.7641, "close_time": 1730635199999}, {"open_time": 1730635200000, "open": 2455.52, "high": 2459.76, "low": 2455.15, "close": 2459.76, "volume": 0.851, "close_time": 1730638799999}, {"open_time": 1730638800000, "open": 2454.71, "high": 2454.71, "low": 2432.7, "close": 2435.16, "volume": 2.9812, "close_time": 1730642399999}, {"open_time": 1730642400000, "open": 2432.88, "high": 2437.58, "low": 2420.0, "close": 2423.51, "volume": 8.1973, "close_time": 1730645999999}, {"open_time": 1730646000000, "open": 2429.15, "high": 2444.52, "low": 2415.18, "close": 2441.34, "volume": 14.7407, "close_time": 1730649599999}, {"open_time": 1730649600000, "open": 2442.6, "high": 2459.32, "low": 2440.71, "close": 2440.88, "volume": 45.5936, "close_time": 1730653199999}, {"open_time": 1730653200000, "open": 2445.02, "high": 2452.08, "low": 2445.02, "close": 2446.76, "volume": 2.6419, "close_time": 1730656799999}, {"open_time": 1730656800000, "open": 2444.57, "high": 2447.44, "low": 2410.62, "close": 2426.73, "volume": 15.697, "close_time": 1730660399999}, {"open_time": 1730660400000, "open": 2425.68, "high": 2452.2, "low": 2425.68, "close": 2450.63, "volume": 4.2914, "close_time": 1730663999999}, {"open_time": 1730664000000, "open": 2452.82, "high": 2468.24, "low": 2446.4, "close": 2464.0, "volume": 3.543, "close_time": 1730667599999}, {"open_time": 1730667600000, "open": 2466.42, "high": 2472.49, "low": 2466.42, "close": 2470.41, "volume": 0.3285, "close_time": 1730671199999}, {"open_time": 1730671200000, "open": 2472.75, "high": 2472.75, "low": 2458.37, "close": 2463.41, "volume": 2.5777, "close_time": 1730674799999}, {"open_time": 1730674800000, "open": 2456.75, "high": 2458.4, "low": 2448.61, "close": 2454.71, "volume": 1.8838, "close_time": 1730678399999}, {"open_time": 1730678400000, "open": 2455.13, "high": 2458.37, "low": 2434.63, "close": 2448.62, "volume": 5.2863, "close_time": 1730681999999}, {"open_time": 1730682000000, "open": 2451.91, "high": 2470.97, "low": 2445.0, "close": 2467.3, "volume": 12.6368, "close_time": 1730685599999}, {"open_time": 1730685600000, "open": 2468.13, "high": 2480.45, "low": 2461.8, "close": 2473.98, "volume": 2.6923, "close_time": 1730689199999}, {"open_time": 1730689200000, "open": 2481.69, "high": 2484.37, "low": 2473.78, "close": 2477.9, "volume": 5.7093, "close_time": 1730692799999}, {"open_time": 1730692800000, "open": 2471.78, "high": 2476.42, "low": 2470.24, "close": 2472.64, "volume": 0.5486, "close_time": 1730696399999}, {"open_time": 1730696400000, "open": 2469.71, "high": 2469.71, "low": 2460.95, "close": 2461.52, "volume": 1.8897, "close_time": 1730699999999}, {"open_time": 1730700000000, "open": 2463.02, "high": 2477.65, "low": 2463.02, "close": 2477.65, "volume": 1.3574, "close_time": 1730703599999}, {"open_time": 1730703600000, "open": 2476.0, "high": 2478.25, "low": 2458.55, "close": 2459.74, "volume": 1.6363, "close_time": 1730707199999}, {"open_time": 1730707200000, "open": 2459.99, "high": 2466.75, "low": 2454.02, "close": 2454.46, "volume": 2.6552, "close_time": 1730710799999}, {"open_time": 1730710800000, "open": 2459.5, "high": 2464.29, "low": 2448.14, "close": 2455.58, "volume": 2.0348, "close_time": 1730714399999}, {"open_time": 1730714400000, "open": 2456.38, "high": 2470.38, "low": 2456.38, "close": 2470.38, "volume": 1.3181, "close_time": 1730717999999}, {"open_time": 1730718000000, "open": 2474.11, "high": 2474.21, "low": 2471.21, "close": 2471.33, "volume": 0.9184, "close_time": 1730721599999}, {"open_time": 1730721600000, "open": 2469.07, "high": 2478.02, "low": 2469.05, "close": 2473.72, "volume": 11.1502, "close_time": 1730725199999}, {"open_time": 1730725200000, "open": 2476.63, "high": 2483.92, "low": 2459.32, "close": 2460.89, "volume": 7.6107, "close_time": 1730728799999}, {"open_time": 1730728800000, "open": 2457.09, "high": 2462.25, "low": 2447.3, "close": 2449.79, "volume": 7.199, "close_time": 1730732399999}, {"open_time": 1730732400000, "open": 2450.82, "high": 2452.89, "low": 2432.59, "close": 2442.38, "volume": 5.6733, "close_time": 1730735999999}, {"open_time": 1730736000000, "open": 2440.0, "high": 2444.52, "low": 2410.0, "close": 2414.95, "volume": 9.4758, "close_time": 1730739599999}, {"open_time": 1730739600000, "open": 2411.48, "high": 2425.2, "low": 2404.39, "close": 2423.4, "volume": 24.3374, "close_time": 1730743199999}, {"open_time": 1730743200000, "open": 2422.92, "high": 2435.69, "low": 2417.28, "close": 2424.7, "volume": 3.6098, "close_time": 1730746799999}, {"open_time": 1730746800000, "open": 2424.89, "high": 2435.76, "low": 2424.89, "close": 2430.0, "volume": 0.4227, "close_time": 1730750399999}, {"open_time": 1730750400000, "open": 2429.93, "high": 2432.15, "low": 2420.51, "close": 2421.77, "volume": 4.7755, "close_time": 1730753999999}, {"open_time": 1730754000000, "open": 2425.06, "high": 2429.61, "low": 2361.02, "close": 2370.52, "volume": 68.9972, "close_time": 1730757599999}, {"open_time": 1730757600000, "open": 2369.9, "high": 2413.09, "low": 2367.05, "close": 2406.94, "volume": 10.3366, "close_time": 1730761199999}, {"open_time": 1730761200000, "open": 2407.92, "high": 2408.82, "low": 2393.41, "close": 2399.66, "volume": 3.9341, "close_time": 1730764799999}, {"open_time": 1730764800000, "open": 2399.63, "high": 2410.6, "low": 2396.05, "close": 2403.11, "volume": 3.9204, "close_time": 1730768399999}, {"open_time": 1730768400000, "open": 2402.81, "high": 2411.99, "low": 2384.32, "close": 2411.58, "volume": 17.8739, "close_time": 1730771999999}, {"open_time": 1730772000000, "open": 2411.68, "high": 2415.18, "low": 2403.69, "close": 2405.59, "volume": 3.6766, "close_time": 1730775599999}, {"open_time": 1730775600000, "open": 2410.25, "high": 2420.88, "low": 2410.03, "close": 2419.8, "volume": 2.9192, "close_time": 1730779199999}, {"open_time": 1730779200000, "open": 2421.14, "high": 2433.87, "low": 2420.71, "close": 2430.38, "volume": 19.453, "close_time": 1730782799999}, {"open_time": 1730782800000, "open": 2427.16, "high": 2431.11, "low": 2421.02, "close": 2431.11, "volume": 15.0113, "close_time": 1730786399999}, {"open_time": 1730786400000, "open": 2428.73, "high": 2431.16, "low": 2424.78, "close": 2428.07, "volume": 6.0842, "close_time": 1730789999999}, {"open_time": 1730790000000, "open": 2430.6, "high": 2443.78, "low": 2420.53, "close": 2440.56, "volume": 8.048, "close_time": 1730793599999}, {"open_time": 1730793600000, "open": 2439.93, "high": 2442.33, "low": 2439.93, "close": 2442.33, "volume": 0.0224, "close_time": 1730797199999}, {"open_time": 1730797200000, "open": 2440.33, "high": 2445.19, "low": 2437.15, "close": 2437.15, "volume": 0.4756, "close_time": 1730800799999}, {"open_time": 1730800800000, "open": 2433.02, "high": 2437.34, "low": 2430.71, "close": 2434.86, "volume": 1.1108, "close_time": 1730804399999}, {"open_time": 1730804400000, "open": 2440.43, "high": 2440.43, "low": 2440.07, "close": 2440.08, "volume": 0.8751, "close_time": 1730807999999}, {"open_time": 1730808000000, "open": 2439.0, "high": 2444.52, "low": 2435.42, "close": 2440.52, "volume": 0.3281, "close_time": 1730811599999}, {"open_time": 1730811600000, "open": 2441.06, "high": 2445.21, "low": 2437.98, "close": 2444.05, "volume": 0.7418, "close_time": 1730815199999}, {"open_time": 1730815200000, "open": 2443.28, "high": 2477.78, "low": 2441.29, "close": 2469.0, "volume": 15.6669, "close_time": 1730818799999}, {"open_time": 1730818800000, "open": 2471.7, "high": 2471.7, "low": 2428.42, "close": 2440.19, "volume": 18.746, "close_time": 1730822399999}, {"open_time": 1730822400000, "open": 2440.9, "high": 2467.66, "low": 2436.31, "close": 2458.92, "volume": 22.7885, "close_time": 1730825999999}, {"open_time": 1730826000000, "open": 2463.01, "high": 2472.92, "low": 2451.91, "close": 2454.46, "volume": 11.1695, "close_time": 1730829599999}, {"open_time": 1730829600000, "open": 2454.53, "high": 2456.58, "low": 2450.0, "close": 2454.79, "volume": 6.2626, "close_time": 1730833199999}, {"open_time": 1730833200000, "open": 2454.8, "high": 2455.72, "low": 2402.94, "close": 2408.99, "volume": 40.1543, "close_time": 1730836799999}, {"open_time": 1730836800000, "open": 2405.96, "high": 2437.12, "low": 2401.94, "close": 2426.12, "volume": 6.2357, "close_time": 1730840399999}, {"open_time": 1730840400000, "open": 2425.71, "high": 2429.18, "low": 2412.02, "close": 2412.02, "volume": 8.8423, "close_time": 1730843999999}, {"open_time": 1730844000000, "open": 2418.41, "high": 2434.81, "low": 2411.03, "close": 2434.81, "volume": 5.1009, "close_time": 1730847599999}, {"open_time": 1730847600000, "open": 2435.41, "high": 2439.78, "low": 2420.61, "close": 2423.27, "volume": 2.752, "close_time": 1730851199999}, {"open_time": 1730851200000, "open": 2421.24, "high": 2490.58, "low": 2419.24, "close": 2486.73, "volume": 16.1574, "close_time": 1730854799999}, {"open_time": 1730854800000, "open": 2489.06, "high": 2508.0, "low": 2472.61, "close": 2484.73, "volume": 22.4943, "close_time": 1730858399999}, {"open_time": 1730858400000, "open": 2486.1, "high": 2571.62, "low": 2475.0, "close": 2571.62, "volume": 70.9984, "close_time": 1730861999999}, {"open_time": 1730862000000, "open": 2558.79, "high": 2612.23, "low": 2555.89, "close": 2572.0, "volume": 99.2282, "close_time": 1730865599999}, {"open_time": 1730865600000, "open": 2579.0, "high": 2597.11, "low": 2573.54, "close": 2581.4, "volume": 39.5764, "close_time": 1730869199999}, {"open_time": 1730869200000, "open": 2581.5, "high": 2597.11, "low": 2558.81, "close": 2597.11, "volume": 20.7017, "close_time": 1730872799999}, {"open_time": 1730872800000, "open": 2597.11, "high": 2619.39, "low": 2585.01, "close": 2594.05, "volume": 34.7771, "close_time": 1730876399999}, {"open_time": 1730876400000, "open": 2593.55, "high": 2640.9, "low": 2585.05, "close": 2592.29, "volume": 28.8986, "close_time": 1730879999999}, {"open_time": 1730880000000, "open": 2594.78, "high": 2601.42, "low": 2572.52, "close": 2601.42, "volume": 14.3969, "close_time": 1730883599999}, {"open_time": 1730883600000, "open": 2601.46, "high": 2624.95, "low": 2601.45, "close": 2622.55, "volume": 23.6486, "close_time": 1730887199999}, {"open_time": 1730887200000, "open": 2617.53, "high": 2627.04, "low": 2611.41, "close": 2620.15, "volume": 5.3419, "close_time": 1730890799999}, {"open_time": 1730890800000, "open": 2619.28, "high": 2634.95, "low": 2617.68, "close": 2628.48, "volume": 7.8696, "close_time": 1730894399999}, {"open_time": 1730894400000, "open": 2630.56, "high": 2646.06, "low": 2630.06, "close": 2635.27, "volume": 21.2866, "close_time": 1730897999999}, {"open_time": 1730898000000, "open": 2631.87, "high": 2632.34, "low": 2611.63, "close": 2622.9, "volume": 21.6124, "close_time": 1730901599999}, {"open_time": 1730901600000, "open": 2619.0, "high": 2640.07, "low": 2610.0, "close": 2613.04, "volume": 13.0571, "close_time": 1730905199999}, {"open_time": 1730905200000, "open": 2614.96, "high": 2664.37, "low": 2614.96, "close": 2633.81, "volume": 38.5106, "close_time": 1730908799999}, {"open_time": 1730908800000, "open": 2635.74, "high": 2663.24, "low": 2633.81, "close": 2653.86, "volume": 11.9582, "close_time": 1730912399999}, {"open_time": 1730912400000, "open": 2656.56, "high": 2656.56, "low": 2643.4, "close": 2648.52, "volume": 11.154, "close_time": 1730915999999}, {"open_time": 1730916000000, "open": 2654.75, "high": 2675.64, "low": 2647.37, "close": 2675.64, "volume": 8.8061, "close_time": 1730919599999}, {"open_time": 1730919600000, "open": 2675.64, "high": 2686.39, "low": 2655.53, "close": 2680.23, "volume": 27.8742, "close_time": 1730923199999}, {"open_time": 1730923200000, "open": 2682.22, "high": 2696.77, "low": 2670.44, "close": 2693.75, "volume": 11.5957, "close_time": 1730926799999}, {"open_time": 1730926800000, "open": 2693.61, "high": 2702.2, "low": 2684.28, "close": 2688.49, "volume": 23.4947, "close_time": 1730930399999}, {"open_time": 1730930400000, "open": 2692.4, "high": 2741.6, "low": 2682.8, "close": 2735.42, "volume": 31.7717, "close_time": 1730933999999}, {"open_time": 1730934000000, "open": 2735.43, "high": 2738.63, "low": 2712.89, "close": 2719.14, "volume": 10.7914, "close_time": 1730937599999}, {"open_time": 1730937600000, "open": 2722.73, "high": 2722.73, "low": 2698.4, "close": 2719.09, "volume": 40.691, "close_time": 1730941199999}, {"open_time": 1730941200000, "open": 2724.13, "high": 2823.33, "low": 2722.25, "close": 2811.0, "volume": 77.7939, "close_time": 1730944799999}, {"open_time": 1730944800000, "open": 2817.05, "high": 2869.0, "low": 2811.0, "close": 2869.0, "volume": 47.4114, "close_time": 1730948399999}, {"open_time": 1730948400000, "open": 2861.86, "high": 2875.0, "low": 2836.4, "close": 2852.64, "volume": 29.752, "close_time": 1730951999999}, {"open_time": 1730952000000, "open": 2855.18, "high": 2855.18, "low": 2821.65, "close": 2830.59, "volume": 27.5677, "close_time": 1730955599999}, {"open_time": 1730955600000, "open": 2838.33, "high": 2845.45, "low": 2827.01, "close": 2830.55, "volume": 5.6915, "close_time": 1730959199999}, {"open_time": 1730959200000, "open": 2835.95, "high": 2836.03, "low": 2780.15, "close": 2793.12, "volume": 23.4378, "close_time": 1730962799999}, {"open_time": 1730962800000, "open": 2793.2, "high": 2822.36, "low": 2792.99, "close": 2815.83, "volume": 7.0736, "close_time": 1730966399999}, {"open_time": 1730966400000, "open": 2815.83, "high": 2826.51, "low": 2800.51, "close": 2820.2, "volume": 27.8759, "close_time": 1730969999999}, {"open_time": 1730970000000, "open": 2824.22, "high": 2827.81, "low": 2818.87, "close": 2822.54, "volume": 6.743, "close_time": 1730973599999}, {"open_time": 1730973600000, "open": 2823.58, "high": 2823.58, "low": 2805.68, "close": 2817.05, "volume": 3.4342, "close_time": 1730977199999}, {"open_time": 1730977200000, "open": 2817.34, "high": 2824.19, "low": 2790.64, "close": 2794.58, "volume": 11.5552, "close_time": 1730980799999}, {"open_time": 1730980800000, "open": 2794.41, "high": 2818.28, "low": 2793.96, "close": 2814.13, "volume": 2.6861, "close_time": 1730984399999}, {"open_time": 1730984400000, "open": 2816.65, "high": 2823.03, "low": 2801.47, "close": 2808.61, "volume": 2.4394, "close_time": 1730987999999}, {"open_time": 1730988000000, "open": 2808.59, "high": 2816.19, "low": 2779.0, "close": 2795.99, "volume": 19.6154, "close_time": 1730991599999}, {"open_time": 1730991600000, "open": 2789.77, "high": 2842.36, "low": 2780.81, "close": 2842.36, "volume": 10.4848, "close_time": 1730995199999}, {"open_time": 1730995200000, "open": 2842.36, "high": 2848.47, "low": 2822.55, "close": 2841.78, "volume": 14.8026, "close_time": 1730998799999}, {"open_time": 1730998800000, "open": 2841.89, "high": 2868.55, "low": 2834.1, "close": 2862.3, "volume": 34.3613, "close_time": 1731002399999}, {"open_time": 1731002400000, "open": 2856.05, "high": 2885.26, "low": 2838.62, "close": 2870.83, "volume": 15.361, "close_time": 1731005999999}, {"open_time": 1731006000000, "open": 2875.09, "high": 2885.19, "low": 2851.25, "close": 2885.19, "volume": 12.7829, "close_time": 1731009599999}, {"open_time": 1731009600000, "open": 2885.26, "high": 2900.0, "low": 2868.83, "close": 2899.37, "volume": 74.8017, "close_time": 1731013199999}, {"open_time": 1731013200000, "open": 2890.58, "high": 2913.77, "low": 2890.49, "close": 2890.93, "volume": 23.148, "close_time": 1731016799999}, {"open_time": 1731016800000, "open": 2892.03, "high": 2892.03, "low": 2863.87, "close": 2876.17, "volume": 8.3765, "close_time": 1731020399999}, {"open_time": 1731020400000, "open": 2877.4, "high": 2894.58, "low": 2863.86, "close": 2894.53, "volume": 5.503, "close_time": 1731023999999}, {"open_time": 1731024000000, "open": 2895.84, "high": 2950.0, "low": 2894.51, "close": 2902.0, "volume": 32.8137, "close_time": 1731027599999}, {"open_time": 1731027600000, "open": 2902.0, "high": 2924.88, "low": 2898.59, "close": 2924.88, "volume": 33.1185, "close_time": 1731031199999}, {"open_time": 1731031200000, "open": 2920.11, "high": 2925.94, "low": 2886.86, "close": 2886.86, "volume": 9.1561, "close_time": 1731034799999}, {"open_time": 1731034800000, "open": 2889.41, "high": 2907.64, "low": 2886.28, "close": 2900.24, "volume": 15.5043, "close_time": 1731038399999}, {"open_time": 1731038400000, "open": 2901.29, "high": 2911.16, "low": 2900.24, "close": 2902.17, "volume": 2.8442, "close_time": 1731041999999}, {"open_time": 1731042000000, "open": 2903.82, "high": 2921.22, "low": 2903.82, "close": 2915.36, "volume": 2.534, "close_time": 1731045599999}, {"open_time": 1731045600000, "open": 2922.22, "high": 2922.22, "low": 2905.35, "close": 2908.57, "volume": 8.1216, "close_time": 1731049199999}, {"open_time": 1731049200000, "open": 2908.54, "high": 2915.57, "low": 2893.46, "close": 2911.5, "volume": 1.318, "close_time": 1731052799999}, {"open_time": 1731052800000, "open": 2903.51, "high": 2903.51, "low": 2891.51, "close": 2898.14, "volume": 1.1193, "close_time": 1731056399999}, {"open_time": 1731056400000, "open": 2904.41, "high": 2917.92, "low": 2904.41, "close": 2915.28, "volume": 2.0613, "close_time": 1731059999999}, {"open_time": 1731060000000, "open": 2909.52, "high": 2927.27, "low": 2905.9, "close": 2924.04, "volume": 31.768, "close_time": 1731063599999}, {"open_time": 1731063600000, "open": 2919.04, "high": 2921.47, "low": 2912.09, "close": 2918.2, "volume": 7.0969, "close_time": 1731067199999}, {"open_time": 1731067200000, "open": 2915.0, "high": 2936.98, "low": 2909.99, "close": 2936.98, "volume": 18.9768, "close_time": 1731070799999}, {"open_time": 1731070800000, "open": 2929.66, "high": 2948.79, "low": 2921.34, "close": 2943.51, "volume": 15.3314, "close_time": 1731074399999}, {"open_time": 1731074400000, "open": 2946.15, "high": 2953.05, "low": 2907.81, "close": 2907.81, "volume": 44.2741, "close_time": 1731077999999}, {"open_time": 1731078000000, "open": 2913.73, "high": 2942.71, "low": 2903.32, "close": 2930.74, "volume": 18.7078, "close_time": 1731081599999}, {"open_time": 1731081600000, "open": 2936.49, "high": 2945.53, "low": 2907.67, "close": 2907.67, "volume": 20.6034, "close_time": 1731085199999}, {"open_time": 1731085200000, "open": 2908.05, "high": 2925.92, "low": 2892.59, "close": 2924.77, "volume": 12.1352, "close_time": 1731088799999}, {"open_time": 1731088800000, "open": 2921.77, "high": 2967.6, "low": 2919.37, "close": 2956.6, "volume": 28.55, "close_time": 1731092399999}, {"open_time": 1731092400000, "open": 2956.35, "high": 2978.59, "low": 2950.11, "close": 2954.32, "volume": 19.5477, "close_time": 1731095999999}, {"open_time": 1731096000000, "open": 2950.0, "high": 2958.87, "low": 2926.3, "close": 2938.56, "volume": 14.1207, "close_time": 1731099599999}, {"open_time": 1731099600000, "open": 2934.95, "high": 2941.86, "low": 2916.1, "close": 2941.86, "volume": 15.5042, "close_time": 1731103199999}, {"open_time": 1731103200000, "open": 2939.77, "high": 2973.0, "low": 2939.77, "close": 2958.96, "volume": 17.2209, "close_time": 1731106799999}, {"open_time": 1731106800000, "open": 2957.33, "high": 2961.87, "low": 2955.22, "close": 2956.46, "volume": 1.2468, "close_time": 1731110399999}, {"open_time": 1731110400000, "open": 2962.49, "high": 2993.03, "low": 2955.3, "close": 2987.69, "volume": 12.7272, "close_time": 1731113999999}, {"open_time": 1731114000000, "open": 2983.79, "high": 2992.22, "low": 2976.99, "close": 2983.38, "volume": 76.6964, "close_time": 1731117599999}, {"open_time": 1731117600000, "open": 2983.96, "high": 2983.96, "low": 2962.37, "close": 2976.32, "volume": 15.8052, "close_time": 1731121199999}, {"open_time": 1731121200000, "open": 2976.19, "high": 2980.02, "low": 2961.01, "close": 2961.01, "volume": 3.7115, "close_time": 1731124799999}, {"open_time": 1731124800000, "open": 2968.31, "high": 2972.99, "low": 2956.66, "close": 2968.71, "volume": 21.9297, "close_time": 1731128399999}, {"open_time": 1731128400000, "open": 2972.99, "high": 3049.0, "low": 2970.17, "close": 3042.05, "volume": 41.7242, "close_time": 1731131999999}, {"open_time": 1731132000000, "open": 3041.42, "high": 3057.59, "low": 3032.03, "close": 3034.44, "volume": 30.1759, "close_time": 1731135599999}, {"open_time": 1731135600000, "open": 3034.45, "high": 3037.78, "low": 3021.66, "close": 3028.58, "volume": 5.2311, "close_time": 1731139199999}, {"open_time": 1731139200000, "open": 3031.37, "high": 3032.57, "low": 3021.29, "close": 3026.86, "volume": 1.6754, "close_time": 1731142799999}, {"open_time": 1731142800000, "open": 3037.64, "high": 3046.86, "low": 3036.09, "close": 3039.29, "volume": 3.4455, "close_time": 1731146399999}, {"open_time": 1731146400000, "open": 3041.98, "high": 3054.74, "low": 3041.75, "close": 3045.04, "volume": 16.1406, "close_time": 1731149999999}, {"open_time": 1731150000000, "open": 3048.71, "high": 3053.96, "low": 3047.46, "close": 3050.87, "volume": 1.558, "close_time": 1731153599999}, {"open_time": 1731153600000, "open": 3047.21, "high": 3047.21, "low": 3032.0, "close": 3032.78, "volume": 3.5089, "close_time": 1731157199999}, {"open_time": 1731157200000, "open": 3032.78, "high": 3051.05, "low": 3032.02, "close": 3044.87, "volume": 12.4777, "close_time": 1731160799999}, {"open_time": 1731160800000, "open": 3042.71, "high": 3042.71, "low": 3029.15, "close": 3034.25, "volume": 2.8822, "close_time": 1731164399999}, {"open_time": 1731164400000, "open": 3035.05, "high": 3048.81, "low": 3030.27, "close": 3042.34, "volume": 3.0779, "close_time": 1731167999999}, {"open_time": 1731168000000, "open": 3039.48, "high": 3042.29, "low": 3021.32, "close": 3028.29, "volume": 11.7683, "close_time": 1731171599999}, {"open_time": 1731171600000, "open": 3028.29, "high": 3033.83, "low": 2992.22, "close": 3032.69, "volume": 29.8855, "close_time": 1731175199999}, {"open_time": 1731175200000, "open": 3034.6, "high": 3046.87, "low": 3032.01, "close": 3046.87, "volume": 6.8928, "close_time": 1731178799999}, {"open_time": 1731178800000, "open": 3048.57, "high": 3093.04, "low": 3047.79, "close": 3071.54, "volume": 29.7002, "close_time": 1731182399999}, {"open_time": 1731182400000, "open": 3070.99, "high": 3088.43, "low": 3065.96, "close": 3083.97, "volume": 9.0321, "close_time": 1731185999999}, {"open_time": 1731186000000, "open": 3083.33, "high": 3083.85, "low": 3074.05, "close": 3074.7, "volume": 1.8188, "close_time": 1731189599999}, {"open_time": 1731189600000, "open": 3075.45, "high": 3142.45, "low": 3074.05, "close": 3136.5, "volume": 35.9707, "close_time": 1731193199999}, {"open_time": 1731193200000, "open": 3130.7, "high": 3154.99, "low": 3120.78, "close": 3130.43, "volume": 88.1602, "close_time": 1731196799999}, {"open_time": 1731196800000, "open": 3125.45, "high": 3130.7, "low": 3112.77, "close": 3120.96, "volume": 27.2396, "close_time": 1731200399999}, {"open_time": 1731200400000, "open": 3116.44, "high": 3122.31, "low": 3105.56, "close": 3114.91, "volume": 9.8953, "close_time": 1731203999999}, {"open_time": 1731204000000, "open": 3119.75, "high": 3146.78, "low": 3118.15, "close": 3127.13, "volume": 24.6485, "close_time": 1731207599999}, {"open_time": 1731207600000, "open": 3126.91, "high": 3144.53, "low": 3118.49, "close": 3135.13, "volume": 17.9034, "close_time": 1731211199999}, {"open_time": 1731211200000, "open": 3131.45, "high": 3181.4, "low": 3130.68, "close": 3181.39, "volume": 63.3431, "close_time": 1731214799999}, {"open_time": 1731214800000, "open": 3181.25, "high": 3208.06, "low": 3155.18, "close": 3184.61, "volume": 68.1733, "close_time": 1731218399999}, {"open_time": 1731218400000, "open": 3176.1, "high": 3178.14, "low": 3164.95, "close": 3168.03, "volume": 6.9625, "close_time": 1731221999999}, {"open_time": 1731222000000, "open": 3178.26, "high": 3200.0, "low": 3178.26, "close": 3187.1, "volume": 2.9927, "close_time": 1731225599999}, {"open_time": 1731225600000, "open": 3182.93, "high": 3189.98, "low": 3168.69, "close": 3184.4, "volume": 6.2466, "close_time": 1731229199999}, {"open_time": 1731229200000, "open": 3184.4, "high": 3196.09, "low": 3183.2, "close": 3186.66, "volume": 8.2557, "close_time": 1731232799999}, {"open_time": 1731232800000, "open": 3191.5, "high": 3210.14, "low": 3185.86, "close": 3199.34, "volume": 9.7878, "close_time": 1731236399999}, {"open_time": 1731236400000, "open": 3205.74, "high": 3226.58, "low": 3195.28, "close": 3223.77, "volume": 13.6406, "close_time": 1731239999999}, {"open_time": 1731240000000, "open": 3219.41, "high": 3233.43, "low": 3181.13, "close": 3195.0, "volume": 32.3731, "close_time": 1731243599999}, {"open_time": 1731243600000, "open": 3195.0, "high": 3206.1, "low": 3191.32, "close": 3200.42, "volume": 7.1468, "close_time": 1731247199999}, {"open_time": 1731247200000, "open": 3200.08, "high": 3209.22, "low": 3169.19, "close": 3195.96, "volume": 31.4914, "close_time": 1731250799999}, {"open_time": 1731250800000, "open": 3195.02, "high": 3208.85, "low": 3186.39, "close": 3203.16, "volume": 19.4665, "close_time": 1731254399999}, {"open_time": 1731254400000, "open": 3208.86, "high": 3219.66, "low": 3192.49, "close": 3213.0, "volume": 49.3138, "close_time": 1731257999999}, {"open_time": 1731258000000, "open": 3213.04, "high": 3235.74, "low": 3204.35, "close": 3214.37, "volume": 43.8738, "close_time": 1731261599999}, {"open_time": 1731261600000, "open": 3208.95, "high": 3245.3, "low": 3208.95, "close": 3216.84, "volume": 75.2869, "close_time": 1731265199999}, {"open_time": 1731265200000, "open": 3216.12, "high": 3234.72, "low": 3155.77, "close": 3159.02, "volume": 88.1935, "close_time": 1731268799999}, {"open_time": 1731268800000, "open": 3163.08, "high": 3181.79, "low": 3117.34, "close": 3118.4, "volume": 40.2349, "close_time": 1731272399999}, {"open_time": 1731272400000, "open": 3118.4, "high": 3182.34, "low": 3071.74, "close": 3169.29, "volume": 80.9689, "close_time": 1731275999999}, {"open_time": 1731276000000, "open": 3174.0, "high": 3223.34, "low": 3150.26, "close": 3175.4, "volume": 43.0818, "close_time": 1731279599999}, {"open_time": 1731279600000, "open": 3186.29, "high": 3193.11, "low": 3172.24, "close": 3190.46, "volume": 36.2807, "close_time": 1731283199999}, {"open_time": 1731283200000, "open": 3186.86, "high": 3202.68, "low": 3178.26, "close": 3194.0, "volume": 34.8282, "close_time": 1731286799999}, {"open_time": 1731286800000, "open": 3190.67, "high": 3216.84, "low": 3182.38, "close": 3197.33, "volume": 9.8649, "close_time": 1731290399999}, {"open_time": 1731290400000, "open": 3197.99, "high": 3208.31, "low": 3193.99, "close": 3206.75, "volume": 11.1031, "close_time": 1731293999999}, {"open_time": 1731294000000, "open": 3200.85, "high": 3200.94, "low": 3173.87, "close": 3197.14, "volume": 11.2893, "close_time": 1731297599999}, {"open_time": 1731297600000, "open": 3194.2, "high": 3197.5, "low": 3167.51, "close": 3177.0, "volume": 7.0347, "close_time": 1731301199999}, {"open_time": 1731301200000, "open": 3177.76, "high": 3179.64, "low": 3106.7, "close": 3127.89, "volume": 23.975, "close_time": 1731304799999}, {"open_time": 1731304800000, "open": 3127.89, "high": 3148.98, "low": 3120.0, "close": 3135.58, "volume": 23.3536, "close_time": 1731308399999}, {"open_time": 1731308400000, "open": 3140.53, "high": 3147.44, "low": 3128.94, "close": 3139.28, "volume": 4.3026, "close_time": 1731311999999}, {"open_time": 1731312000000, "open": 3142.96, "high": 3152.83, "low": 3131.75, "close": 3152.83, "volume": 3.8212, "close_time": 1731315599999}, {"open_time": 1731315600000, "open": 3145.93, "high": 3182.94, "low": 3145.93, "close": 3182.94, "volume": 15.8547, "close_time": 1731319199999}, {"open_time": 1731319200000, "open": 3174.65, "high": 3209.29, "low": 3174.65, "close": 3193.1, "volume": 10.9502, "close_time": 1731322799999}, {"open_time": 1731322800000, "open": 3186.28, "high": 3202.45, "low": 3181.97, "close": 3202.4, "volume": 8.7815, "close_time": 1731326399999}, {"open_time": 1731326400000, "open": 3196.7, "high": 3205.97, "low": 3154.1, "close": 3172.47, "volume": 26.447, "close_time": 1731329999999}, {"open_time": 1731330000000, "open": 3172.86, "high": 3172.86, "low": 3141.31, "close": 3154.49, "volume": 13.0959, "close_time": 1731333599999}, {"open_time": 1731333600000, "open": 3156.03, "high": 3187.23, "low": 3146.08, "close": 3174.78, "volume": 16.8741, "close_time": 1731337199999}, {"open_time": 1731337200000, "open": 3181.28, "high": 3253.93, "low": 3173.06, "close": 3232.0, "volume": 58.0154, "close_time": 1731340799999}, {"open_time": 1731340800000, "open": 3237.97, "high": 3307.72, "low": 3232.91, "close": 3283.73, "volume": 117.3838, "close_time": 1731344399999}, {"open_time": 1731344400000, "open": 3277.0, "high": 3319.87, "low": 3277.0, "close": 3296.24, "volume": 24.3466, "close_time": 1731347999999}, {"open_time": 1731348000000, "open": 3296.22, "high": 3325.55, "low": 3272.9, "close": 3321.86, "volume": 37.9791, "close_time": 1731351599999}, {"open_time": 1731351600000, "open": 3325.7, "high": 3342.68, "low": 3296.41, "close": 3302.56, "volume": 90.8176, "close_time": 1731355199999}, {"open_time": 1731355200000, "open": 3303.01, "high": 3366.0, "low": 3294.01, "close": 3358.13, "volume": 32.779, "close_time": 1731358799999}, {"open_time": 1731358800000, "open": 3352.71, "high": 3365.63, "low": 3319.06, "close": 3325.42, "volume": 75.0999, "close_time": 1731362399999}, {"open_time": 1731362400000, "open": 3325.24, "high": 3339.92, "low": 3282.88, "close": 3339.92, "volume": 63.9975, "close_time": 1731365999999}, {"open_time": 1731366000000, "open": 3339.31, "high": 3386.71, "low": 3339.31, "close": 3373.83, "volume": 47.2608, "close_time": 1731369599999}, {"open_time": 1731369600000, "open": 3373.58, "high": 3373.99, "low": 3253.13, "close": 3340.69, "volume": 70.9245, "close_time": 1731373199999}, {"open_time": 1731373200000, "open": 3330.39, "high": 3344.88, "low": 3300.23, "close": 3318.06, "volume": 31.2943, "close_time": 1731376799999}, {"open_time": 1731376800000, "open": 3315.28, "high": 3336.26, "low": 3283.51, "close": 3306.26, "volume": 19.4135, "close_time": 1731380399999}, {"open_time": 1731380400000, "open": 3302.55, "high": 3342.45, "low": 3290.81, "close": 3337.39, "volume": 39.4986, "close_time": 1731383999999}, {"open_time": 1731384000000, "open": 3338.01, "high": 3348.99, "low": 3320.0, "close": 3331.79, "volume": 18.6632, "close_time": 1731387599999}, {"open_time": 1731387600000, "open": 3331.2, "high": 3346.01, "low": 3315.96, "close": 3329.76, "volume": 44.9505, "close_time": 1731391199999}, {"open_time": 1731391200000, "open": 3324.02, "high": 3389.19, "low": 3321.41, "close": 3378.39, "volume": 48.7878, "close_time": 1731394799999}, {"open_time": 1731394800000, "open": 3378.39, "high": 3378.39, "low": 3347.22, "close": 3357.48, "volume": 45.5119, "close_time": 1731398399999}, {"open_time": 1731398400000, "open": 3363.08, "high": 3421.36, "low": 3359.85, "close": 3421.35, "volume": 31.4291, "close_time": 1731401999999}, {"open_time": 1731402000000, "open": 3419.79, "high": 3438.68, "low": 3349.03, "close": 3360.84, "volume": 49.2715, "close_time": 1731405599999}, {"open_time": 1731405600000, "open": 3364.25, "high": 3371.92, "low": 3215.63, "close": 3288.55, "volume": 67.0237, "close_time": 1731409199999}, {"open_time": 1731409200000, "open": 3277.72, "high": 3311.75, "low": 3262.48, "close": 3288.36, "volume": 29.2411, "close_time": 1731412799999}, {"open_time": 1731412800000, "open": 3275.57, "high": 3292.8, "low": 3227.43, "close": 3246.08, "volume": 36.5059, "close_time": 1731416399999}, {"open_time": 1731416400000, "open": 3255.06, "high": 3269.34, "low": 3210.16, "close": 3260.05, "volume": 79.0128, "close_time": 1731419999999}, {"open_time": 1731420000000, "open": 3246.22, "high": 3289.44, "low": 3234.19, "close": 3279.78, "volume": 57.0027, "close_time": 1731423599999}, {"open_time": 1731423600000, "open": 3281.5, "high": 3292.6, "low": 3252.94, "close": 3261.4, "volume": 30.8683, "close_time": 1731427199999}, {"open_time": 1731427200000, "open": 3263.13, "high": 3268.98, "low": 3212.6, "close": 3253.89, "volume": 52.6801, "close_time": 1731430799999}, {"open_time": 1731430800000, "open": 3254.36, "high": 3269.34, "low": 3228.11, "close": 3231.72, "volume": 17.3977, "close_time": 1731434399999}, {"open_time": 1731434400000, "open": 3227.43, "high": 3286.5, "low": 3227.43, "close": 3284.01, "volume": 31.1624, "close_time": 1731437999999}, {"open_time": 1731438000000, "open": 3281.39, "high": 3300.92, "low": 3272.77, "close": 3274.46, "volume": 37.1413, "close_time": 1731441599999}, {"open_time": 1731441600000, "open": 3272.46, "high": 3300.8, "low": 3260.99, "close": 3283.49, "volume": 61.7359, "close_time": 1731445199999}, {"open_time": 1731445200000, "open": 3280.78, "high": 3288.62, "low": 3253.43, "close": 3283.38, "volume": 40.7763, "close_time": 1731448799999}, {"open_time": 1731448800000, "open": 3276.84, "high": 3290.93, "low": 3255.88, "close": 3285.78, "volume": 22.7087, "close_time": 1731452399999}, {"open_time": 1731452400000, "open": 3289.11, "high": 3289.11, "low": 3238.89, "close": 3249.46, "volume": 24.9222, "close_time": 1731455999999}, {"open_time": 1731456000000, "open": 3240.68, "high": 3265.71, "low": 3224.14, "close": 3248.08, "volume": 17.0732, "close_time": 1731459599999}, {"open_time": 1731459600000, "open": 3248.29, "high": 3285.44, "low": 3240.2, "close": 3267.31, "volume": 18.2873, "close_time": 1731463199999}, {"open_time": 1731463200000, "open": 3271.66, "high": 3274.62, "low": 3210.0, "close": 3249.53, "volume": 22.0565, "close_time": 1731466799999}, {"open_time": 1731466800000, "open": 3251.79, "high": 3253.64, "low": 3205.29, "close": 3209.61, "volume": 9.3938, "close_time": 1731470399999}, {"open_time": 1731470400000, "open": 3212.11, "high": 3228.11, "low": 3146.85, "close": 3191.21, "volume": 85.6525, "close_time": 1731473999999}, {"open_time": 1731474000000, "open": 3191.25, "high": 3191.25, "low": 3134.52, "close": 3138.97, "volume": 32.1348, "close_time": 1731477599999}, {"open_time": 1731477600000, "open": 3133.99, "high": 3156.15, "low": 3118.86, "close": 3128.75, "volume": 20.0441, "close_time": 1731481199999}, {"open_time": 1731481200000, "open": 3124.75, "high": 3163.78, "low": 3124.75, "close": 3158.72, "volume": 10.8831, "close_time": 1731484799999}, {"open_time": 1731484800000, "open": 3156.98, "high": 3178.84, "low": 3149.64, "close": 3160.25, "volume": 5.0832, "close_time": 1731488399999}, {"open_time": 1731488400000, "open": 3151.94, "high": 3168.69, "low": 3144.89, "close": 3167.2, "volume": 8.9035, "close_time": 1731491999999}, {"open_time": 1731492000000, "open": 3162.39, "high": 3168.69, "low": 3145.19, "close": 3168.34, "volume": 3.7499, "close_time": 1731495599999}, {"open_time": 1731495600000, "open": 3168.34, "high": 3187.86, "low": 3165.92, "close": 3169.97, "volume": 6.1746, "close_time": 1731499199999}, {"open_time": 1731499200000, "open": 3166.05, "high": 3175.28, "low": 3155.77, "close": 3171.18, "volume": 4.1269, "close_time": 1731502799999}, {"open_time": 1731502800000, "open": 3162.05, "high": 3235.74, "low": 3155.38, "close": 3216.84, "volume": 30.6141, "close_time": 1731506399999}, {"open_time": 1731506400000, "open": 3207.75, "high": 3325.55, "low": 3197.04, "close": 3325.38, "volume": 93.1222, "close_time": 1731509999999}, {"open_time": 1731510000000, "open": 3316.15, "high": 3323.84, "low": 3263.67, "close": 3310.0, "volume": 47.962, "close_time": 1731513599999}, {"open_time": 1731513600000, "open": 3310.0, "high": 3330.49, "low": 3260.67, "close": 3280.86, "volume": 56.7411, "close_time": 1731517199999}, {"open_time": 1731517200000, "open": 3287.84, "high": 3302.63, "low": 3262.05, "close": 3272.05, "volume": 42.6814, "close_time": 1731520799999}, {"open_time": 1731520800000, "open": 3273.75, "high": 3285.46, "low": 3255.23, "close": 3272.48, "volume": 19.2955, "close_time": 1731524399999}, {"open_time": 1731524400000, "open": 3268.71, "high": 3269.73, "low": 3157.14, "close": 3164.19, "volume": 114.423, "close_time": 1731527999999}, {"open_time": 1731528000000, "open": 3157.14, "high": 3196.94, "low": 3129.62, "close": 3171.71, "volume": 30.4331, "close_time": 1731531599999}, {"open_time": 1731531600000, "open": 3170.72, "high": 3171.74, "low": 3120.77, "close": 3151.59, "volume": 48.4839, "close_time": 1731535199999}, {"open_time": 1731535200000, "open": 3166.53, "high": 3185.41, "low": 3145.19, "close": 3176.29, "volume": 12.2688, "close_time": 1731538799999}, {"open_time": 1731538800000, "open": 3180.56, "high": 3193.99, "low": 3163.73, "close": 3179.48, "volume": 3.796, "close_time": 1731542399999}, {"open_time": 1731542400000, "open": 3186.25, "high": 3203.02, "low": 3180.66, "close": 3182.5, "volume": 14.3378, "close_time": 1731545999999}, {"open_time": 1731546000000, "open": 3184.49, "high": 3217.78, "low": 3166.08, "close": 3208.27, "volume": 10.9459, "close_time": 1731549599999}, {"open_time": 1731549600000, "open": 3209.6, "high": 3227.45, "low": 3185.4, "close": 3207.22, "volume": 17.0889, "close_time": 1731553199999}, {"open_time": 1731553200000, "open": 3209.19, "high": 3214.94, "low": 3182.35, "close": 3214.94, "volume": 5.3858, "close_time": 1731556799999}, {"open_time": 1731556800000, "open": 3213.35, "high": 3239.39, "low": 3205.87, "close": 3235.5, "volume": 12.4164, "close_time": 1731560399999}, {"open_time": 1731560400000, "open": 3234.36, "high": 3234.36, "low": 3215.83, "close": 3221.99, "volume": 1.9038, "close_time": 1731563999999}, {"open_time": 1731564000000, "open": 3221.99, "high": 3239.12, "low": 3187.86, "close": 3189.77, "volume": 9.8691, "close_time": 1731567599999}, {"open_time": 1731567600000, "open": 3186.37, "high": 3223.34, "low": 3176.54, "close": 3223.34, "volume": 6.8359, "close_time": 1731571199999}, {"open_time": 1731571200000, "open": 3222.13, "high": 3228.11, "low": 3195.77, "close": 3205.29, "volume": 5.298, "close_time": 1731574799999}, {"open_time": 1731574800000, "open": 3204.73, "high": 3215.38, "low": 3196.91, "close": 3196.91, "volume": 21.019, "close_time": 1731578399999}, {"open_time": 1731578400000, "open": 3203.69, "high": 3216.84, "low": 3181.97, "close": 3181.97, "volume": 13.9366, "close_time": 1731581999999}, {"open_time": 1731582000000, "open": 3180.85, "high": 3187.86, "low": 3155.85, "close": 3187.84, "volume": 9.8858, "close_time": 1731585599999}, {"open_time": 1731585600000, "open": 3184.2, "high": 3193.31, "low": 3182.96, "close": 3187.15, "volume": 14.4391, "close_time": 1731589199999}, {"open_time": 1731589200000, "open": 3181.18, "high": 3197.49, "low": 3164.85, "close": 3165.68, "volume": 11.6695, "close_time": 1731592799999}, {"open_time": 1731592800000, "open": 3165.68, "high": 3191.73, "low": 3110.0, "close": 3110.0, "volume": 75.818, "close_time": 1731596399999}, {"open_time": 1731596400000, "open": 3109.67, "high": 3122.48, "low": 3062.1, "close": 3079.89, "volume": 38.8134, "close_time": 1731599999999}, {"open_time": 1731600000000, "open": 3077.25, "high": 3176.71, "low": 3072.19, "close": 3161.47, "volume": 326.8142, "close_time": 1731603599999}, {"open_time": 1731603600000, "open": 3161.47, "high": 3161.47, "low": 3123.7, "close": 3124.73, "volume": 24.9657, "close_time": 1731607199999}, {"open_time": 1731607200000, "open": 3124.79, "high": 3140.16, "low": 3124.11, "close": 3127.43, "volume": 1.4444, "close_time": 1731610799999}, {"open_time": 1731610800000, "open": 3128.23, "high": 3146.08, "low": 3128.22, "close": 3143.35, "volume": 3.4425, "close_time": 1731614399999}, {"open_time": 1731614400000, "open": 3135.28, "high": 3135.28, "low": 3095.57, "close": 3102.23, "volume": 12.5888, "close_time": 1731617999999}, {"open_time": 1731618000000, "open": 3095.44, "high": 3121.16, "low": 3084.3, "close": 3121.16, "volume": 18.2469, "close_time": 1731621599999}, {"open_time": 1731621600000, "open": 3116.93, "high": 3122.72, "low": 3070.11, "close": 3090.16, "volume": 33.4755, "close_time": 1731625199999}, {"open_time": 1731625200000, "open": 3087.12, "high": 3096.63, "low": 3031.95, "close": 3055.88, "volume": 62.7056, "close_time": 1731628799999}, {"open_time": 1731628800000, "open": 3055.63, "high": 3092.62, "low": 3055.63, "close": 3063.17, "volume": 32.1093, "close_time": 1731632399999}, {"open_time": 1731632400000, "open": 3063.6, "high": 3074.56, "low": 3037.69, "close": 3065.3, "volume": 31.3507, "close_time": 1731635999999}, {"open_time": 1731636000000, "open": 3065.3, "high": 3084.94, "low": 3052.66, "close": 3081.89, "volume": 8.6925, "close_time": 1731639599999}, {"open_time": 1731639600000, "open": 3074.56, "high": 3088.43, "low": 3068.84, "close": 3084.25, "volume": 31.6549, "close_time": 1731643199999}, {"open_time": 1731643200000, "open": 3074.56, "high": 3081.74, "low": 3016.41, "close": 3026.83, "volume": 28.2379, "close_time": 1731646799999}, {"open_time": 1731646800000, "open": 3031.72, "high": 3059.02, "low": 3019.42, "close": 3059.02, "volume": 15.7379, "close_time": 1731650399999}, {"open_time": 1731650400000, "open": 3059.14, "high": 3071.74, "low": 3046.43, "close": 3063.63, "volume": 9.6811, "close_time": 1731653999999}, {"open_time": 1731654000000, "open": 3066.78, "high": 3071.74, "low": 3040.68, "close": 3040.68, "volume": 5.0635, "close_time": 1731657599999}, {"open_time": 1731657600000, "open": 3042.44, "high": 3072.47, "low": 3020.76, "close": 3067.85, "volume": 5.0631, "close_time": 1731661199999}, {"open_time": 1731661200000, "open": 3074.1, "high": 3101.44, "low": 3071.44, "close": 3093.4, "volume": 12.6309, "close_time": 1731664799999}, {"open_time": 1731664800000, "open": 3095.29, "high": 3098.16, "low": 3089.63, "close": 3090.95, "volume": 0.296, "close_time": 1731668399999}, {"open_time": 1731668400000, "open": 3101.59, "high": 3104.33, "low": 3083.86, "close": 3100.41, "volume": 2.06, "close_time": 1731671999999}, {"open_time": 1731672000000, "open": 3102.45, "high": 3110.71, "low": 3089.5, "close": 3105.11, "volume": 39.4396, "close_time": 1731675599999}, {"open_time": 1731675600000, "open": 3102.51, "high": 3110.71, "low": 3082.31, "close": 3092.73, "volume": 20.5427, "close_time": 1731679199999}, {"open_time": 1731679200000, "open": 3098.99, "high": 3102.39, "low": 3044.54, "close": 3055.59, "volume": 92.0093, "close_time": 1731682799999}, {"open_time": 1731682800000, "open": 3054.17, "high": 3058.47, "low": 2941.53, "close": 3019.42, "volume": 74.285, "close_time": 1731686399999}, {"open_time": 1731686400000, "open": 3021.27, "high": 3049.9, "low": 3017.14, "close": 3029.84, "volume": 23.4713, "close_time": 1731689999999}, {"open_time": 1731690000000, "open": 3036.57, "high": 3052.76, "low": 3033.8, "close": 3037.69, "volume": 73.2791, "close_time": 1731693599999}, {"open_time": 1731693600000, "open": 3039.46, "high": 3045.85, "low": 3017.99, "close": 3021.22, "volume": 73.2588, "close_time": 1731697199999}, {"open_time": 1731697200000, "open": 3021.46, "high": 3056.46, "low": 3017.14, "close": 3033.96, "volume": 25.5619, "close_time": 1731700799999}, {"open_time": 1731700800000, "open": 3046.06, "high": 3090.0, "low": 3045.86, "close": 3090.0, "volume": 34.3871, "close_time": 1731704399999}, {"open_time": 1731704400000, "open": 3081.27, "high": 3098.39, "low": 3077.6, "close": 3086.87, "volume": 11.325, "close_time": 1731707999999}, {"open_time": 1731708000000, "open": 3090.84, "high": 3117.37, "low": 3082.58, "close": 3098.6, "volume": 20.6692, "close_time": 1731711599999}, {"open_time": 1731711600000, "open": 3098.6, "high": 3111.75, "low": 3089.0, "close": 3091.63, "volume": 14.9661, "close_time": 1731715199999}, {"open_time": 1731715200000, "open": 3092.08, "high": 3092.08, "low": 3073.03, "close": 3085.13, "volume": 23.6744, "close_time": 1731718799999}, {"open_time": 1731718800000, "open": 3085.75, "high": 3111.18, "low": 3085.75, "close": 3100.47, "volume": 34.2477, "close_time": 1731722399999}, {"open_time": 1731722400000, "open": 3099.71, "high": 3120.74, "low": 3094.52, "close": 3111.65, "volume": 12.1894, "close_time": 1731725999999}, {"open_time": 1731726000000, "open": 3114.19, "high": 3154.42, "low": 3112.4, "close": 3154.4, "volume": 40.8878, "close_time": 1731729599999}, {"open_time": 1731729600000, "open": 3153.1, "high": 3162.07, "low": 3128.82, "close": 3130.46, "volume": 40.5855, "close_time": 1731733199999}, {"open_time": 1731733200000, "open": 3133.12, "high": 3136.57, "low": 3122.7, "close": 3129.73, "volume": 9.1348, "close_time": 1731736799999}, {"open_time": 1731736800000, "open": 3129.6, "high": 3130.8, "low": 3112.77, "close": 3115.04, "volume": 10.8958, "close_time": 1731740399999}, {"open_time": 1731740400000, "open": 3112.79, "high": 3120.29, "low": 3104.68, "close": 3104.68, "volume": 5.2152, "close_time": 1731743999999}, {"open_time": 1731744000000, "open": 3111.35, "high": 3119.83, "low": 3106.75, "close": 3119.47, "volume": 3.5651, "close_time": 1731747599999}, {"open_time": 1731747600000, "open": 3119.99, "high": 3123.98, "low": 3106.78, "close": 3122.69, "volume": 18.8913, "close_time": 1731751199999}, {"open_time": 1731751200000, "open": 3119.94, "high": 3132.47, "low": 3117.68, "close": 3125.78, "volume": 3.8039, "close_time": 1731754799999}, {"open_time": 1731754800000, "open": 3128.77, "high": 3193.23, "low": 3126.52, "close": 3189.49, "volume": 24.0586, "close_time": 1731758399999}, {"open_time": 1731758400000, "open": 3193.98, "high": 3219.16, "low": 3169.19, "close": 3172.03, "volume": 43.5816, "close_time": 1731761999999}, {"open_time": 1731762000000, "open": 3174.35, "high": 3187.99, "low": 3159.05, "close": 3167.46, "volume": 13.228, "close_time": 1731765599999}, {"open_time": 1731765600000, "open": 3175.41, "high": 3178.26, "low": 3156.89, "close": 3168.86, "volume": 11.3833, "close_time": 1731769199999}, {"open_time": 1731769200000, "open": 3169.2, "high": 3172.08, "low": 3123.65, "close": 3135.82, "volume": 28.7471, "close_time": 1731772799999}, {"open_time": 1731772800000, "open": 3140.16, "high": 3154.78, "low": 3128.03, "close": 3144.18, "volume": 38.8842, "close_time": 1731776399999}, {"open_time": 1731776400000, "open": 3145.71, "high": 3174.41, "low": 3143.37, "close": 3166.17, "volume": 22.0561, "close_time": 1731779999999}, {"open_time": 1731780000000, "open": 3168.61, "high": 3181.98, "low": 3162.88, "close": 3181.71, "volume": 3.9095, "close_time": 1731783599999}, {"open_time": 1731783600000, "open": 3180.91, "high": 3185.06, "low": 3164.98, "close": 3165.96, "volume": 6.5233, "close_time": 1731787199999}, {"open_time": 1731787200000, "open": 3166.35, "high": 3168.03, "low": 3146.19, "close": 3146.68, "volume": 8.2637, "close_time": 1731790799999}, {"open_time": 1731790800000, "open": 3151.98, "high": 3158.06, "low": 3148.17, "close": 3153.0, "volume": 8.7826, "close_time": 1731794399999}, {"open_time": 1731794400000, "open": 3153.99, "high": 3159.83, "low": 3134.52, "close": 3134.52, "volume": 6.5035, "close_time": 1731797999999}, {"open_time": 1731798000000, "open": 3138.25, "high": 3146.01, "low": 3123.38, "close": 3133.61, "volume": 13.6459, "close_time": 1731801599999}, {"open_time": 1731801600000, "open": 3131.59, "high": 3154.48, "low": 3130.41, "close": 3152.96, "volume": 8.2667, "close_time": 1731805199999}, {"open_time": 1731805200000, "open": 3146.29, "high": 3146.29, "low": 3075.31, "close": 3081.15, "volume": 47.4378, "close_time": 1731808799999}, {"open_time": 1731808800000, "open": 3081.29, "high": 3087.39, "low": 3036.65, "close": 3065.89, "volume": 58.0094, "close_time": 1731812399999}, {"open_time": 1731812400000, "open": 3065.3, "high": 3081.24, "low": 3054.02, "close": 3081.24, "volume": 18.173, "close_time": 1731815999999}, {"open_time": 1731816000000, "open": 3081.27, "high": 3131.63, "low": 3075.3, "close": 3121.27, "volume": 24.8448, "close_time": 1731819599999}, {"open_time": 1731819600000, "open": 3123.27, "high": 3133.0, "low": 3094.88, "close": 3104.28, "volume": 12.0195, "close_time": 1731823199999}, {"open_time": 1731823200000, "open": 3105.95, "high": 3137.2, "low": 3105.28, "close": 3134.86, "volume": 9.9542, "close_time": 1731826799999}, {"open_time": 1731826800000, "open": 3131.24, "high": 3144.7, "low": 3121.46, "close": 3142.58, "volume": 3.0889, "close_time": 1731830399999}, {"open_time": 1731830400000, "open": 3135.09, "high": 3156.92, "low": 3133.62, "close": 3145.61, "volume": 6.6627, "close_time": 1731833999999}, {"open_time": 1731834000000, "open": 3146.04, "high": 3158.23, "low": 3133.42, "close": 3137.91, "volume": 0.9212, "close_time": 1731837599999}, {"open_time": 1731837600000, "open": 3142.96, "high": 3147.33, "low": 3131.17, "close": 3139.34, "volume": 6.2393, "close_time": 1731841199999}, {"open_time": 1731841200000, "open": 3136.46, "high": 3136.46, "low": 3103.28, "close": 3107.23, "volume": 9.388, "close_time": 1731844799999}, {"open_time": 1731844800000, "open": 3102.53, "high": 3124.21, "low": 3102.5, "close": 3121.45, "volume": 4.875, "close_time": 1731848399999}, {"open_time": 1731848400000, "open": 3119.38, "high": 3119.38, "low": 3080.76, "close": 3102.39, "volume": 19.9089, "close_time": 1731851999999}, {"open_time": 1731852000000, "open": 3102.17, "high": 3102.17, "low": 3069.79, "close": 3091.29, "volume": 19.9303, "close_time": 1731855599999}, {"open_time": 1731855600000, "open": 3087.32, "high": 3101.6, "low": 3080.17, "close": 3083.85, "volume": 10.4692, "close_time": 1731859199999}, {"open_time": 1731859200000, "open": 3084.74, "high": 3095.74, "low": 3077.28, "close": 3094.81, "volume": 5.5437, "close_time": 1731862799999}, {"open_time": 1731862800000, "open": 3091.66, "high": 3114.31, "low": 3083.85, "close": 3109.1, "volume": 11.1178, "close_time": 1731866399999}, {"open_time": 1731866400000, "open": 3105.06, "high": 3106.72, "low": 3074.79, "close": 3082.64, "volume": 21.5741, "close_time": 1731869999999}, {"open_time": 1731870000000, "open": 3081.02, "high": 3097.69, "low": 3073.67, "close": 3097.69, "volume": 7.6656, "close_time": 1731873599999}, {"open_time": 1731873600000, "open": 3098.6, "high": 3105.0, "low": 3062.1, "close": 3075.29, "volume": 16.0682, "close_time": 1731877199999}, {"open_time": 1731877200000, "open": 3074.3, "high": 3085.46, "low": 3057.0, "close": 3064.87, "volume": 7.1051, "close_time": 1731880799999}, {"open_time": 1731880800000, "open": 3062.37, "high": 3088.43, "low": 3044.61, "close": 3068.32, "volume": 40.56, "close_time": 1731884399999}, {"open_time": 1731884400000, "open": 3070.76, "high": 3077.0, "low": 3050.15, "close": 3073.01, "volume": 3.8973, "close_time": 1731887999999}, {"open_time": 1731888000000, "open": 3074.9, "high": 3121.25, "low": 3073.57, "close": 3102.35, "volume": 20.6697, "close_time": 1731891599999}, {"open_time": 1731891600000, "open": 3097.53, "high": 3119.7, "low": 3094.59, "close": 3114.42, "volume": 1.2394, "close_time": 1731895199999}, {"open_time": 1731895200000, "open": 3115.16, "high": 3123.53, "low": 3107.1, "close": 3108.35, "volume": 14.7618, "close_time": 1731898799999}, {"open_time": 1731898800000, "open": 3110.98, "high": 3110.98, "low": 3093.85, "close": 3107.51, "volume": 6.4288, "close_time": 1731902399999}, {"open_time": 1731902400000, "open": 3111.05, "high": 3114.21, "low": 3095.9, "close": 3102.41, "volume": 15.8796, "close_time": 1731905999999}, {"open_time": 1731906000000, "open": 3102.71, "high": 3114.31, "low": 3098.59, "close": 3110.45, "volume": 18.6411, "close_time": 1731909599999}, {"open_time": 1731909600000, "open": 3108.92, "high": 3142.61, "low": 3108.88, "close": 3142.61, "volume": 21.4084, "close_time": 1731913199999}, {"open_time": 1731913200000, "open": 3143.61, "high": 3148.43, "low": 3124.65, "close": 3129.76, "volume": 17.189, "close_time": 1731916799999}, {"open_time": 1731916800000, "open": 3132.52, "high": 3138.7, "low": 3118.23, "close": 3124.56, "volume": 4.603, "close_time": 1731920399999}, {"open_time": 1731920400000, "open": 3118.2, "high": 3123.05, "low": 3105.13, "close": 3112.84, "volume": 13.6117, "close_time": 1731923999999}, {"open_time": 1731924000000, "open": 3109.25, "high": 3123.23, "low": 3109.25, "close": 3116.64, "volume": 2.8613, "close_time": 1731927599999}, {"open_time": 1731927600000, "open": 3118.39, "high": 3118.39, "low": 3050.44, "close": 3053.58, "volume": 24.2388, "close_time": 1731931199999}, {"open_time": 1731931200000, "open": 3056.01, "high": 3089.51, "low": 3056.01, "close": 3086.24, "volume": 11.2375, "close_time": 1731934799999}, {"open_time": 1731934800000, "open": 3085.1, "high": 3085.44, "low": 3053.43, "close": 3072.33, "volume": 22.2194, "close_time": 1731938399999}, {"open_time": 1731938400000, "open": 3072.19, "high": 3107.46, "low": 3064.38, "close": 3085.04, "volume": 17.8071, "close_time": 1731941999999}, {"open_time": 1731942000000, "open": 3090.0, "high": 3154.42, "low": 3086.94, "close": 3140.29, "volume": 42.7545, "close_time": 1731945599999}, {"open_time": 1731945600000, "open": 3146.47, "high": 3187.0, "low": 3133.38, "close": 3167.0, "volume": 33.4664, "close_time": 1731949199999}, {"open_time": 1731949200000, "open": 3161.61, "high": 3187.85, "low": 3152.98, "close": 3171.44, "volume": 15.6826, "close_time": 1731952799999}, {"open_time": 1731952800000, "open": 3175.31, "high": 3195.98, "low": 3157.76, "close": 3160.42, "volume": 61.4142, "close_time": 1731956399999}, {"open_time": 1731956400000, "open": 3164.89, "high": 3166.92, "low": 3093.16, "close": 3127.61, "volume": 34.6067, "close_time": 1731959999999}, {"open_time": 1731960000000, "open": 3129.61, "high": 3184.94, "low": 3126.68, "close": 3153.95, "volume": 25.0492, "close_time": 1731963599999}, {"open_time": 1731963600000, "open": 3151.16, "high": 3170.67, "low": 3146.08, "close": 3148.29, "volume": 7.2675, "close_time": 1731967199999}, {"open_time": 1731967200000, "open": 3148.1, "high": 3163.4, "low": 3145.19, "close": 3151.65, "volume": 4.8523, "close_time": 1731970799999}, {"open_time": 1731970800000, "open": 3152.62, "high": 3215.86, "low": 3140.31, "close": 3204.11, "volume": 47.8341, "close_time": 1731974399999}, {"open_time": 1731974400000, "open": 3204.11, "high": 3219.17, "low": 3157.76, "close": 3157.87, "volume": 11.4752, "close_time": 1731977999999}, {"open_time": 1731978000000, "open": 3157.36, "high": 3164.14, "low": 3145.0, "close": 3145.0, "volume": 21.4306, "close_time": 1731981599999}, {"open_time": 1731981600000, "open": 3150.39, "high": 3160.83, "low": 3148.78, "close": 3156.9, "volume": 4.4065, "close_time": 1731985199999}, {"open_time": 1731985200000, "open": 3156.24, "high": 3160.48, "low": 3145.05, "close": 3150.67, "volume": 19.3145, "close_time": 1731988799999}, {"open_time": 1731988800000, "open": 3150.33, "high": 3159.15, "low": 3123.62, "close": 3128.99, "volume": 19.6888, "close_time": 1731992399999}, {"open_time": 1731992400000, "open": 3130.63, "high": 3140.16, "low": 3118.86, "close": 3131.0, "volume": 13.0363, "close_time": 1731995999999}, {"open_time": 1731996000000, "open": 3132.92, "high": 3132.92, "low": 3117.76, "close": 3130.7, "volume": 27.493, "close_time": 1731999599999}, {"open_time": 1731999600000, "open": 3129.25, "high": 3132.15, "low": 3111.64, "close": 3122.52, "volume": 5.3231, "close_time": 1732003199999}, {"open_time": 1732003200000, "open": 3118.92, "high": 3126.52, "low": 3106.92, "close": 3116.27, "volume": 55.1204, "close_time": 1732006799999}, {"open_time": 1732006800000, "open": 3116.27, "high": 3123.37, "low": 3094.2, "close": 3116.43, "volume": 31.2284, "close_time": 1732010399999}, {"open_time": 1732010400000, "open": 3108.54, "high": 3123.35, "low": 3103.4, "close": 3123.35, "volume": 3.0326, "close_time": 1732013999999}, {"open_time": 1732014000000, "open": 3124.18, "high": 3129.62, "low": 3112.66, "close": 3129.52, "volume": 3.5632, "close_time": 1732017599999}, {"open_time": 1732017600000, "open": 3127.71, "high": 3147.68, "low": 3127.15, "close": 3133.45, "volume": 22.6142, "close_time": 1732021199999}, {"open_time": 1732021200000, "open": 3131.26, "high": 3133.09, "low": 3081.56, "close": 3081.56, "volume": 22.2987, "close_time": 1732024799999}, {"open_time": 1732024800000, "open": 3089.02, "high": 3118.49, "low": 3079.36, "close": 3099.68, "volume": 15.3865, "close_time": 1732028399999}, {"open_time": 1732028400000, "open": 3094.59, "high": 3107.08, "low": 3090.16, "close": 3103.91, "volume": 6.6696, "close_time": 1732031999999}, {"open_time": 1732032000000, "open": 3102.13, "high": 3114.31, "low": 3098.73, "close": 3111.75, "volume": 5.3231, "close_time": 1732035599999}, {"open_time": 1732035600000, "open": 3110.55, "high": 3125.69, "low": 3105.61, "close": 3114.91, "volume": 43.9282, "close_time": 1732039199999}, {"open_time": 1732039200000, "open": 3114.91, "high": 3143.32, "low": 3114.91, "close": 3139.59, "volume": 32.9906, "close_time": 1732042799999}, {"open_time": 1732042800000, "open": 3141.92, "high": 3144.57, "low": 3120.21, "close": 3123.98, "volume": 14.7265, "close_time": 1732046399999}, {"open_time": 1732046400000, "open": 3118.49, "high": 3130.41, "low": 3085.47, "close": 3102.57, "volume": 50.5396, "close_time": 1732049999999}, {"open_time": 1732050000000, "open": 3102.5, "high": 3107.23, "low": 3071.23, "close": 3093.68, "volume": 69.8256, "close_time": 1732053599999}, {"open_time": 1732053600000, "open": 3099.42, "high": 3099.42, "low": 3068.17, "close": 3091.23, "volume": 12.461, "close_time": 1732057199999}, {"open_time": 1732057200000, "open": 3091.75, "high": 3111.44, "low": 3091.65, "close": 3105.68, "volume": 6.3912, "close_time": 1732060799999}, {"open_time": 1732060800000, "open": 3104.0, "high": 3112.26, "low": 3091.31, "close": 3109.95, "volume": 6.5585, "close_time": 1732064399999}, {"open_time": 1732064400000, "open": 3110.99, "high": 3121.27, "low": 3095.11, "close": 3098.88, "volume": 12.1832, "close_time": 1732067999999}, {"open_time": 1732068000000, "open": 3098.84, "high": 3104.2, "low": 3086.34, "close": 3086.34, "volume": 46.8541, "close_time": 1732071599999}, {"open_time": 1732071600000, "open": 3085.47, "high": 3094.65, "low": 3074.08, "close": 3088.04, "volume": 31.8153, "close_time": 1732075199999}, {"open_time": 1732075200000, "open": 3091.93, "high": 3099.02, "low": 3087.9, "close": 3098.9, "volume": 14.2071, "close_time": 1732078799999}, {"open_time": 1732078800000, "open": 3098.29, "high": 3110.71, "low": 3091.21, "close": 3105.87, "volume": 7.3846, "close_time": 1732082399999}, {"open_time": 1732082400000, "open": 3108.56, "high": 3111.76, "low": 3102.68, "close": 3105.72, "volume": 3.4598, "close_time": 1732085999999}, {"open_time": 1732086000000, "open": 3101.23, "high": 3111.87, "low": 3100.94, "close": 3107.43, "volume": 0.8757, "close_time": 1732089599999}, {"open_time": 1732089600000, "open": 3104.48, "high": 3125.76, "low": 3104.48, "close": 3124.85, "volume": 3.7361, "close_time": 1732093199999}, {"open_time": 1732093200000, "open": 3122.72, "high": 3130.91, "low": 3117.93, "close": 3121.95, "volume": 4.1479, "close_time": 1732096799999}, {"open_time": 1732096800000, "open": 3119.44, "high": 3120.19, "low": 3109.33, "close": 3109.33, "volume": 1.6784, "close_time": 1732100399999}, {"open_time": 1732100400000, "open": 3108.69, "high": 3108.69, "low": 3086.66, "close": 3101.2, "volume": 5.973, "close_time": 1732103999999}, {"open_time": 1732104000000, "open": 3098.78, "high": 3098.78, "low": 3085.37, "close": 3093.19, "volume": 10.4477, "close_time": 1732107599999}, {"open_time": 1732107600000, "open": 3093.71, "high": 3113.76, "low": 3088.0, "close": 3111.5, "volume": 11.1416, "close_time": 1732111199999}, {"open_time": 1732111200000, "open": 3111.87, "high": 3156.17, "low": 3094.59, "close": 3118.02, "volume": 32.4905, "close_time": 1732114799999}, {"open_time": 1732114800000, "open": 3115.45, "high": 3128.69, "low": 3092.71, "close": 3128.56, "volume": 34.5927, "close_time": 1732118399999}, {"open_time": 1732118400000, "open": 3128.67, "high": 3134.15, "low": 3079.04, "close": 3093.53, "volume": 24.4901, "close_time": 1732121999999}, {"open_time": 1732122000000, "open": 3091.74, "high": 3091.74, "low": 3067.21, "close": 3069.0, "volume": 17.5557, "close_time": 1732125599999}, {"open_time": 1732125600000, "open": 3066.26, "high": 3075.06, "low": 3039.92, "close": 3048.05, "volume": 61.8966, "close_time": 1732129199999}, {"open_time": 1732129200000, "open": 3050.34, "high": 3063.5, "low": 3031.8, "close": 3059.59, "volume": 10.1924, "close_time": 1732132799999}, {"open_time": 1732132800000, "open": 3057.22, "high": 3079.73, "low": 3046.87, "close": 3073.91, "volume": 38.41, "close_time": 1732136399999}, {"open_time": 1732136400000, "open": 3075.99, "high": 3081.37, "low": 3064.03, "close": 3078.46, "volume": 4.9911, "close_time": 1732139999999}, {"open_time": 1732140000000, "open": 3080.78, "high": 3089.63, "low": 3067.5, "close": 3075.37, "volume": 11.5693, "close_time": 1732143599999}, {"open_time": 1732143600000, "open": 3074.49, "high": 3080.49, "low": 3064.01, "close": 3066.91, "volume": 37.6168, "close_time": 1732147199999}, {"open_time": 1732147200000, "open": 3068.05, "high": 3088.24, "low": 3064.45, "close": 3080.15, "volume": 2.6435, "close_time": 1732150799999}, {"open_time": 1732150800000, "open": 3082.34, "high": 3095.14, "low": 3078.53, "close": 3081.95, "volume": 6.9422, "close_time": 1732154399999}, {"open_time": 1732154400000, "open": 3078.55, "high": 3081.78, "low": 3034.0, "close": 3055.81, "volume": 22.249, "close_time": 1732157999999}, {"open_time": 1732158000000, "open": 3055.81, "high": 3098.39, "low": 3055.68, "close": 3081.12, "volume": 26.9542, "close_time": 1732161599999}, {"open_time": 1732161600000, "open": 3083.55, "high": 3137.56, "low": 3081.87, "close": 3133.35, "volume": 49.9137, "close_time": 1732165199999}, {"open_time": 1732165200000, "open": 3127.46, "high": 3143.59, "low": 3094.59, "close": 3111.7, "volume": 26.7612, "close_time": 1732168799999}, {"open_time": 1732168800000, "open": 3102.5, "high": 3128.42, "low": 3099.14, "close": 3127.3, "volume": 5.5776, "close_time": 1732172399999}, {"open_time": 1732172400000, "open": 3125.63, "high": 3140.0, "low": 3121.78, "close": 3135.08, "volume": 12.6819, "close_time": 1732175999999}, {"open_time": 1732176000000, "open": 3139.71, "high": 3147.0, "low": 3130.7, "close": 3139.15, "volume": 11.9801, "close_time": 1732179599999}, {"open_time": 1732179600000, "open": 3139.79, "high": 3142.8, "low": 3120.51, "close": 3124.42, "volume": 22.6445, "close_time": 1732183199999}, {"open_time": 1732183200000, "open": 3126.36, "high": 3135.83, "low": 3120.21, "close": 3134.91, "volume": 78.2172, "close_time": 1732186799999}, {"open_time": 1732186800000, "open": 3131.23, "high": 3152.43, "low": 3131.13, "close": 3145.7, "volume": 8.1622, "close_time": 1732190399999}, {"open_time": 1732190400000, "open": 3145.47, "high": 3313.03, "low": 3145.47, "close": 3284.08, "volume": 147.9132, "close_time": 1732193999999}, {"open_time": 1732194000000, "open": 3285.99, "high": 3356.76, "low": 3285.99, "close": 3343.57, "volume": 104.8268, "close_time": 1732197599999}, {"open_time": 1732197600000, "open": 3349.89, "high": 3363.19, "low": 3303.99, "close": 3336.19, "volume": 90.2835, "close_time": 1732201199999}, {"open_time": 1732201200000, "open": 3336.19, "high": 3339.99, "low": 3240.0, "close": 3276.23, "volume": 88.7916, "close_time": 1732204799999}, {"open_time": 1732204800000, "open": 3278.65, "high": 3338.47, "low": 3278.65, "close": 3330.71, "volume": 49.8337, "close_time": 1732208399999}, {"open_time": 1732208400000, "open": 3325.32, "high": 3345.53, "low": 3314.73, "close": 3345.43, "volume": 37.1833, "close_time": 1732211999999}, {"open_time": 1732212000000, "open": 3346.04, "high": 3368.03, "low": 3336.22, "close": 3368.03, "volume": 56.4658, "close_time": 1732215599999}, {"open_time": 1732215600000, "open": 3368.03, "high": 3381.54, "low": 3342.07, "close": 3345.97, "volume": 91.2191, "close_time": 1732219199999}, {"open_time": 1732219200000, "open": 3347.28, "high": 3365.1, "low": 3336.14, "close": 3339.37, "volume": 20.4488, "close_time": 1732222799999}, {"open_time": 1732222800000, "open": 3345.02, "high": 3353.41, "low": 3337.36, "close": 3345.81, "volume": 9.395, "close_time": 1732226399999}, {"open_time": 1732226400000, "open": 3350.19, "high": 3375.37, "low": 3347.06, "close": 3372.89, "volume": 17.482, "close_time": 1732229999999}, {"open_time": 1732230000000, "open": 3372.15, "high": 3375.23, "low": 3355.54, "close": 3355.54, "volume": 9.5361, "close_time": 1732233599999}, {"open_time": 1732233600000, "open": 3357.08, "high": 3372.63, "low": 3312.52, "close": 3320.62, "volume": 27.5418, "close_time": 1732237199999}, {"open_time": 1732237200000, "open": 3319.13, "high": 3331.15, "low": 3306.09, "close": 3324.15, "volume": 8.8428, "close_time": 1732240799999}, {"open_time": 1732240800000, "open": 3323.68, "high": 3342.51, "low": 3319.93, "close": 3335.04, "volume": 23.3795, "close_time": 1732244399999}, {"open_time": 1732244400000, "open": 3333.62, "high": 3375.49, "low": 3325.28, "close": 3365.44, "volume": 30.722, "close_time": 1732247999999}, {"open_time": 1732248000000, "open": 3364.49, "high": 3423.01, "low": 3358.92, "close": 3387.23, "volume": 56.2038, "close_time": 1732251599999}, {"open_time": 1732251600000, "open": 3390.0, "high": 3395.69, "low": 3371.38, "close": 3383.48, "volume": 9.3962, "close_time": 1732255199999}, {"open_time": 1732255200000, "open": 3375.82, "high": 3384.96, "low": 3356.53, "close": 3367.38, "volume": 9.8022, "close_time": 1732258799999}, {"open_time": 1732258800000, "open": 3371.62, "high": 3385.52, "low": 3359.95, "close": 3366.31, "volume": 3.1629, "close_time": 1732262399999}, {"open_time": 1732262400000, "open": 3368.9, "high": 3382.52, "low": 3364.63, "close": 3371.86, "volume": 4.3126, "close_time": 1732265999999}, {"open_time": 1732266000000, "open": 3372.2, "high": 3379.15, "low": 3350.2, "close": 3363.37, "volume": 5.7299, "close_time": 1732269599999}, {"open_time": 1732269600000, "open": 3364.36, "high": 3369.73, "low": 3321.51, "close": 3327.82, "volume": 13.3398, "close_time": 1732273199999}, {"open_time": 1732273200000, "open": 3320.62, "high": 3346.03, "low": 3314.95, "close": 3341.5, "volume": 9.9973, "close_time": 1732276799999}, {"open_time": 1732276800000, "open": 3339.38, "high": 3354.13, "low": 3331.48, "close": 3348.82, "volume": 9.1742, "close_time": 1732280399999}, {"open_time": 1732280400000, "open": 3344.51, "high": 3344.51, "low": 3262.68, "close": 3290.46, "volume": 29.4898, "close_time": 1732283999999}, {"open_time": 1732284000000, "open": 3290.88, "high": 3307.48, "low": 3285.46, "close": 3286.33, "volume": 3.912, "close_time": 1732287599999}, {"open_time": 1732287600000, "open": 3295.38, "high": 3320.63, "low": 3290.72, "close": 3314.51, "volume": 16.3209, "close_time": 1732291199999}, {"open_time": 1732291200000, "open": 3316.12, "high": 3316.12, "low": 3292.8, "close": 3306.25, "volume": 26.9616, "close_time": 1732294799999}, {"open_time": 1732294800000, "open": 3301.65, "high": 3315.93, "low": 3296.41, "close": 3296.41, "volume": 36.4049, "close_time": 1732298399999}, {"open_time": 1732298400000, "open": 3295.39, "high": 3304.77, "low": 3270.01, "close": 3282.52, "volume": 38.9437, "close_time": 1732301999999}, {"open_time": 1732302000000, "open": 3285.46, "high": 3292.8, "low": 3267.85, "close": 3286.57, "volume": 11.504, "close_time": 1732305599999}, {"open_time": 1732305600000, "open": 3285.93, "high": 3294.54, "low": 3276.07, "close": 3292.81, "volume": 4.9053, "close_time": 1732309199999}, {"open_time": 1732309200000, "open": 3293.0, "high": 3313.03, "low": 3280.0, "close": 3306.78, "volume": 54.5018, "close_time": 1732312799999}, {"open_time": 1732312800000, "open": 3306.85, "high": 3315.93, "low": 3301.07, "close": 3313.15, "volume": 13.6736, "close_time": 1732316399999}, {"open_time": 1732316400000, "open": 3309.28, "high": 3328.16, "low": 3306.55, "close": 3323.63, "volume": 8.8189, "close_time": 1732319999999}, {"open_time": 1732320000000, "open": 3328.21, "high": 3360.8, "low": 3318.36, "close": 3340.07, "volume": 24.7424, "close_time": 1732323599999}, {"open_time": 1732323600000, "open": 3343.91, "high": 3351.6, "low": 3325.0, "close": 3340.0, "volume": 19.1927, "close_time": 1732327199999}, {"open_time": 1732327200000, "open": 3338.5, "high": 3345.42, "low": 3315.69, "close": 3326.81, "volume": 39.6705, "close_time": 1732330799999}, {"open_time": 1732330800000, "open": 3328.16, "high": 3344.02, "low": 3322.56, "close": 3339.77, "volume": 11.3037, "close_time": 1732334399999}, {"open_time": 1732334400000, "open": 3341.25, "high": 3353.21, "low": 3328.28, "close": 3351.7, "volume": 35.2017, "close_time": 1732337999999}, {"open_time": 1732338000000, "open": 3351.85, "high": 3358.3, "low": 3332.43, "close": 3349.2, "volume": 9.4716, "close_time": 1732341599999}, {"open_time": 1732341600000, "open": 3349.67, "high": 3350.89, "low": 3340.51, "close": 3341.65, "volume": 2.5747, "close_time": 1732345199999}, {"open_time": 1732345200000, "open": 3344.79, "high": 3349.53, "low": 3335.39, "close": 3346.15, "volume": 17.1608, "close_time": 1732348799999}, {"open_time": 1732348800000, "open": 3342.53, "high": 3399.37, "low": 3338.0, "close": 3369.3, "volume": 41.9381, "close_time": 1732352399999}, {"open_time": 1732352400000, "open": 3367.25, "high": 3371.73, "low": 3346.5, "close": 3361.39, "volume": 13.1651, "close_time": 1732355999999}, {"open_time": 1732356000000, "open": 3358.24, "high": 3365.66, "low": 3344.6, "close": 3346.04, "volume": 2.9981, "close_time": 1732359599999}, {"open_time": 1732359600000, "open": 3351.78, "high": 3360.69, "low": 3350.51, "close": 3358.0, "volume": 9.0865, "close_time": 1732363199999}, {"open_time": 1732363200000, "open": 3356.33, "high": 3425.9, "low": 3350.31, "close": 3399.93, "volume": 47.2873, "close_time": 1732366799999}, {"open_time": 1732366800000, "open": 3400.43, "high": 3444.33, "low": 3394.85, "close": 3435.86, "volume": 22.8389, "close_time": 1732370399999}, {"open_time": 1732370400000, "open": 3431.23, "high": 3494.73, "low": 3431.23, "close": 3470.94, "volume": 41.0006, "close_time": 1732373999999}, {"open_time": 1732374000000, "open": 3470.88, "high": 3477.99, "low": 3445.92, "close": 3464.8, "volume": 35.8435, "close_time": 1732377599999}, {"open_time": 1732377600000, "open": 3458.35, "high": 3471.14, "low": 3381.94, "close": 3416.32, "volume": 36.8744, "close_time": 1732381199999}, {"open_time": 1732381200000, "open": 3411.23, "high": 3432.51, "low": 3389.22, "close": 3422.61, "volume": 15.8959, "close_time": 1732384799999}, {"open_time": 1732384800000, "open": 3425.32, "high": 3430.0, "low": 3402.65, "close": 3425.0, "volume": 12.1584, "close_time": 1732388399999}, {"open_time": 1732388400000, "open": 3424.91, "high": 3429.95, "low": 3404.88, "close": 3407.95, "volume": 193.4566, "close_time": 1732391999999}, {"open_time": 1732392000000, "open": 3404.53, "high": 3411.42, "low": 3380.24, "close": 3405.34, "volume": 10.4182, "close_time": 1732395599999}, {"open_time": 1732395600000, "open": 3401.0, "high": 3426.42, "low": 3401.0, "close": 3417.81, "volume": 12.495, "close_time": 1732399199999}, {"open_time": 1732399200000, "open": 3417.81, "high": 3424.7, "low": 3393.67, "close": 3403.38, "volume": 17.1307, "close_time": 1732402799999}, {"open_time": 1732402800000, "open": 3402.29, "high": 3406.5, "low": 3370.72, "close": 3394.12, "volume": 56.1168, "close_time": 1732406399999}, {"open_time": 1732406400000, "open": 3392.13, "high": 3424.94, "low": 3392.13, "close": 3417.82, "volume": 23.7891, "close_time": 1732409999999}, {"open_time": 1732410000000, "open": 3423.3, "high": 3436.3, "low": 3414.57, "close": 3436.3, "volume": 8.8797, "close_time": 1732413599999}, {"open_time": 1732413600000, "open": 3434.96, "high": 3447.59, "low": 3430.2, "close": 3436.48, "volume": 21.7256, "close_time": 1732417199999}, {"open_time": 1732417200000, "open": 3430.0, "high": 3430.0, "low": 3417.3, "close": 3425.84, "volume": 10.0007, "close_time": 1732420799999}, {"open_time": 1732420800000, "open": 3420.44, "high": 3430.13, "low": 3401.0, "close": 3409.42, "volume": 10.5453, "close_time": 1732424399999}, {"open_time": 1732424400000, "open": 3406.94, "high": 3420.1, "low": 3399.38, "close": 3415.76, "volume": 5.5506, "close_time": 1732427999999}, {"open_time": 1732428000000, "open": 3415.45, "high": 3426.42, "low": 3405.84, "close": 3420.82, "volume": 18.5375, "close_time": 1732431599999}, {"open_time": 1732431600000, "open": 3424.71, "high": 3426.42, "low": 3413.05, "close": 3417.46, "volume": 8.8062, "close_time": 1732435199999}, {"open_time": 1732435200000, "open": 3425.06, "high": 3426.42, "low": 3392.78, "close": 3399.53, "volume": 23.4859, "close_time": 1732438799999}, {"open_time": 1732438800000, "open": 3403.46, "high": 3403.46, "low": 3389.2, "close": 3400.03, "volume": 1.7632, "close_time": 1732442399999}, {"open_time": 1732442400000, "open": 3404.74, "high": 3404.77, "low": 3363.4, "close": 3377.0, "volume": 17.1356, "close_time": 1732445999999}, {"open_time": 1732446000000, "open": 3367.95, "high": 3368.09, "low": 3342.45, "close": 3342.45, "volume": 13.6609, "close_time": 1732449599999}, {"open_time": 1732449600000, "open": 3342.47, "high": 3353.97, "low": 3290.02, "close": 3315.91, "volume": 23.2642, "close_time": 1732453199999}, {"open_time": 1732453200000, "open": 3315.87, "high": 3336.93, "low": 3310.2, "close": 3328.87, "volume": 12.5634, "close_time": 1732456799999}, {"open_time": 1732456800000, "open": 3328.36, "high": 3328.36, "low": 3288.22, "close": 3318.44, "volume": 27.6182, "close_time": 1732460399999}, {"open_time": 1732460400000, "open": 3318.55, "high": 3323.8, "low": 3296.67, "close": 3304.73, "volume": 12.3373, "close_time": 1732463999999}, {"open_time": 1732464000000, "open": 3295.38, "high": 3326.09, "low": 3290.49, "close": 3315.73, "volume": 25.9895, "close_time": 1732467599999}, {"open_time": 1732467600000, "open": 3320.92, "high": 3320.92, "low": 3300.64, "close": 3311.73, "volume": 9.5933, "close_time": 1732471199999}, {"open_time": 1732471200000, "open": 3303.06, "high": 3333.62, "low": 3303.05, "close": 3333.54, "volume": 41.7999, "close_time": 1732474799999}, {"open_time": 1732474800000, "open": 3323.3, "high": 3328.45, "low": 3312.75, "close": 3324.96, "volume": 3.2269, "close_time": 1732478399999}, {"open_time": 1732478400000, "open": 3326.4, "high": 3338.36, "low": 3323.31, "close": 3338.36, "volume": 43.447, "close_time": 1732481999999}, {"open_time": 1732482000000, "open": 3327.92, "high": 3344.02, "low": 3327.92, "close": 3344.02, "volume": 1.4407, "close_time": 1732485599999}, {"open_time": 1732485600000, "open": 3336.08, "high": 3358.97, "low": 3335.85, "close": 3355.53, "volume": 11.3952, "close_time": 1732489199999}, {"open_time": 1732489200000, "open": 3358.88, "high": 3368.84, "low": 3334.1, "close": 3367.72, "volume": 148.6562, "close_time": 1732492799999}, {"open_time": 1732492800000, "open": 3358.81, "high": 3364.63, "low": 3335.37, "close": 3353.5, "volume": 23.8475, "close_time": 1732496399999}, {"open_time": 1732496400000, "open": 3352.67, "high": 3353.84, "low": 3305.08, "close": 3327.45, "volume": 20.6314, "close_time": 1732499999999}, {"open_time": 1732500000000, "open": 3328.21, "high": 3349.79, "low": 3328.21, "close": 3332.95, "volume": 11.5849, "close_time": 1732503599999}, {"open_time": 1732503600000, "open": 3340.0, "high": 3367.92, "low": 3340.0, "close": 3360.08, "volume": 7.9195, "close_time": 1732507199999}, {"open_time": 1732507200000, "open": 3360.29, "high": 3385.46, "low": 3360.29, "close": 3364.73, "volume": 8.5644, "close_time": 1732510799999}, {"open_time": 1732510800000, "open": 3363.44, "high": 3389.18, "low": 3363.44, "close": 3380.61, "volume": 2.2989, "close_time": 1732514399999}, {"open_time": 1732514400000, "open": 3382.58, "high": 3387.74, "low": 3376.48, "close": 3377.38, "volume": 10.1876, "close_time": 1732517999999}, {"open_time": 1732518000000, "open": 3378.08, "high": 3415.0, "low": 3371.22, "close": 3399.94, "volume": 20.6543, "close_time": 1732521599999}, {"open_time": 1732521600000, "open": 3411.14, "high": 3411.14, "low": 3403.03, "close": 3411.14, "volume": 0.0355, "close_time": 1732525199999}, {"open_time": 1732525200000, "open": 3413.44, "high": 3479.85, "low": 3413.44, "close": 3474.4, "volume": 40.2688, "close_time": 1732528799999}, {"open_time": 1732528800000, "open": 3478.81, "high": 3520.81, "low": 3463.69, "close": 3498.75, "volume": 42.3196, "close_time": 1732532399999}, {"open_time": 1732532400000, "open": 3501.96, "high": 3504.86, "low": 3456.52, "close": 3467.09, "volume": 28.4021, "close_time": 1732535999999}, {"open_time": 1732536000000, "open": 3470.2, "high": 3496.51, "low": 3470.2, "close": 3489.19, "volume": 24.1528, "close_time": 1732539599999}, {"open_time": 1732539600000, "open": 3486.0, "high": 3490.17, "low": 3451.49, "close": 3479.16, "volume": 19.8768, "close_time": 1732543199999}, {"open_time": 1732543200000, "open": 3478.14, "high": 3519.0, "low": 3408.35, "close": 3408.35, "volume": 73.4068, "close_time": 1732546799999}, {"open_time": 1732546800000, "open": 3408.32, "high": 3524.31, "low": 3352.36, "close": 3521.36, "volume": 350.67, "close_time": 1732550399999}, {"open_time": 1732550400000, "open": 3520.87, "high": 3539.57, "low": 3463.92, "close": 3486.0, "volume": 72.2479, "close_time": 1732553999999}, {"open_time": 1732554000000, "open": 3487.0, "high": 3487.0, "low": 3428.51, "close": 3457.8, "volume": 27.7406, "close_time": 1732557599999}, {"open_time": 1732557600000, "open": 3461.9, "high": 3481.36, "low": 3440.76, "close": 3449.67, "volume": 50.3756, "close_time": 1732561199999}, {"open_time": 1732561200000, "open": 3449.71, "high": 3481.63, "low": 3433.14, "close": 3469.78, "volume": 23.319, "close_time": 1732564799999}, {"open_time": 1732564800000, "open": 3469.72, "high": 3500.21, "low": 3469.72, "close": 3500.21, "volume": 14.669, "close_time": 1732568399999}, {"open_time": 1732568400000, "open": 3494.61, "high": 3502.57, "low": 3416.32, "close": 3439.53, "volume": 33.1787, "close_time": 1732571999999}, {"open_time": 1732572000000, "open": 3430.86, "high": 3452.1, "low": 3366.18, "close": 3442.15, "volume": 73.3555, "close_time": 1732575599999}, {"open_time": 1732575600000, "open": 3442.2, "high": 3468.28, "low": 3411.14, "close": 3418.5, "volume": 23.5476, "close_time": 1732579199999}, {"open_time": 1732579200000, "open": 3417.56, "high": 3449.99, "low": 3397.09, "close": 3427.04, "volume": 29.6614, "close_time": 1732582799999}, {"open_time": 1732582800000, "open": 3426.43, "high": 3461.09, "low": 3426.05, "close": 3455.06, "volume": 9.6507, "close_time": 1732586399999}, {"open_time": 1732586400000, "open": 3447.84, "high": 3452.77, "low": 3433.38, "close": 3433.38, "volume": 51.5544, "close_time": 1732589999999}, {"open_time": 1732590000000, "open": 3444.36, "high": 3446.17, "low": 3422.87, "close": 3436.79, "volume": 30.8834, "close_time": 1732593599999}, {"open_time": 1732593600000, "open": 3437.96, "high": 3437.96, "low": 3416.41, "close": 3419.26, "volume": 8.9988, "close_time": 1732597199999}, {"open_time": 1732597200000, "open": 3416.8, "high": 3432.62, "low": 3412.04, "close": 3428.82, "volume": 5.7815, "close_time": 1732600799999}, {"open_time": 1732600800000, "open": 3428.86, "high": 3440.26, "low": 3418.7, "close": 3421.04, "volume": 4.0506, "close_time": 1732604399999}, {"open_time": 1732604400000, "open": 3422.34, "high": 3422.34, "low": 3383.46, "close": 3400.19, "volume": 15.8234, "close_time": 1732607999999}, {"open_time": 1732608000000, "open": 3395.86, "high": 3395.86, "low": 3354.04, "close": 3357.77, "volume": 50.4989, "close_time": 1732611599999}, {"open_time": 1732611600000, "open": 3374.8, "high": 3386.3, "low": 3337.68, "close": 3361.38, "volume": 24.4321, "close_time": 1732615199999}, {"open_time": 1732615200000, "open": 3355.81, "high": 3359.44, "low": 3316.82, "close": 3319.68, "volume": 13.9717, "close_time": 1732618799999}, {"open_time": 1732618800000, "open": 3322.12, "high": 3331.03, "low": 3281.16, "close": 3325.55, "volume": 35.0219, "close_time": 1732622399999}, {"open_time": 1732622400000, "open": 3321.7, "high": 3336.95, "low": 3300.23, "close": 3313.68, "volume": 6.9256, "close_time": 1732625999999}, {"open_time": 1732626000000, "open": 3309.99, "high": 3331.09, "low": 3309.99, "close": 3314.62, "volume": 1.8947, "close_time": 1732629599999}, {"open_time": 1732629600000, "open": 3309.89, "high": 3359.29, "low": 3292.18, "close": 3354.6, "volume": 35.1465, "close_time": 1732633199999}, {"open_time": 1732633200000, "open": 3350.24, "high": 3350.24, "low": 3298.72, "close": 3298.72, "volume": 9.2072, "close_time": 1732636799999}, {"open_time": 1732636800000, "open": 3298.28, "high": 3332.67, "low": 3295.12, "close": 3319.75, "volume": 55.1763, "close_time": 1732640399999}, {"open_time": 1732640400000, "open": 3320.66, "high": 3331.67, "low": 3311.16, "close": 3320.61, "volume": 4.695, "close_time": 1732643999999}, {"open_time": 1732644000000, "open": 3320.73, "high": 3328.92, "low": 3250.71, "close": 3284.85, "volume": 20.3555, "close_time": 1732647599999}, {"open_time": 1732647600000, "open": 3285.76, "high": 3296.67, "low": 3266.95, "close": 3296.67, "volume": 20.1221, "close_time": 1732651199999}, {"open_time": 1732651200000, "open": 3298.49, "high": 3327.97, "low": 3291.19, "close": 3320.01, "volume": 18.7154, "close_time": 1732654799999}, {"open_time": 1732654800000, "open": 3320.13, "high": 3326.09, "low": 3305.54, "close": 3319.74, "volume": 7.3392, "close_time": 1732658399999}, {"open_time": 1732658400000, "open": 3318.1, "high": 3339.92, "low": 3318.1, "close": 3328.33, "volume": 6.2508, "close_time": 1732661999999}, {"open_time": 1732662000000, "open": 3328.04, "high": 3331.47, "low": 3316.86, "close": 3322.88, "volume": 1.234, "close_time": 1732665599999}, {"open_time": 1732665600000, "open": 3322.88, "high": 3345.15, "low": 3305.47, "close": 3310.29, "volume": 7.6549, "close_time": 1732669199999}, {"open_time": 1732669200000, "open": 3313.21, "high": 3344.02, "low": 3303.75, "close": 3344.02, "volume": 3.9026, "close_time": 1732672799999}, {"open_time": 1732672800000, "open": 3340.0, "high": 3364.04, "low": 3319.0, "close": 3364.04, "volume": 21.6818, "close_time": 1732676399999}, {"open_time": 1732676400000, "open": 3364.05, "high": 3368.84, "low": 3349.77, "close": 3364.72, "volume": 11.6445, "close_time": 1732679999999}, {"open_time": 1732680000000, "open": 3363.87, "high": 3431.1, "low": 3362.05, "close": 3395.51, "volume": 37.1287, "close_time": 1732683599999}, {"open_time": 1732683600000, "open": 3401.01, "high": 3407.75, "low": 3383.22, "close": 3396.24, "volume": 88.9408, "close_time": 1732687199999}, {"open_time": 1732687200000, "open": 3396.1, "high": 3440.87, "low": 3392.0, "close": 3427.11, "volume": 37.1756, "close_time": 1732690799999}, {"open_time": 1732690800000, "open": 3423.0, "high": 3437.27, "low": 3416.07, "close": 3432.0, "volume": 27.3479, "close_time": 1732694399999}, {"open_time": 1732694400000, "open": 3424.83, "high": 3436.41, "low": 3416.47, "close": 3416.47, "volume": 3.7212, "close_time": 1732697999999}, {"open_time": 1732698000000, "open": 3417.31, "high": 3417.31, "low": 3402.35, "close": 3413.22, "volume": 3.6423, "close_time": 1732701599999}, {"open_time": 1732701600000, "open": 3408.93, "high": 3481.36, "low": 3408.93, "close": 3455.79, "volume": 27.2723, "close_time": 1732705199999}, {"open_time": 1732705200000, "open": 3455.0, "high": 3464.05, "low": 3437.89, "close": 3459.94, "volume": 17.4759, "close_time": 1732708799999}, {"open_time": 1732708800000, "open": 3462.73, "high": 3480.1, "low": 3439.81, "close": 3480.01, "volume": 11.5163, "close_time": 1732712399999}, {"open_time": 1732712400000, "open": 3481.33, "high": 3500.73, "low": 3475.87, "close": 3500.73, "volume": 45.321, "close_time": 1732715999999}, {"open_time": 1732716000000, "open": 3502.09, "high": 3524.89, "low": 3470.4, "close": 3524.15, "volume": 28.0513, "close_time": 1732719599999}, {"open_time": 1732719600000, "open": 3518.25, "high": 3569.0, "low": 3517.25, "close": 3549.94, "volume": 63.08, "close_time": 1732723199999}, {"open_time": 1732723200000, "open": 3549.94, "high": 3572.19, "low": 3540.55, "close": 3552.71, "volume": 27.2507, "close_time": 1732726799999}, {"open_time": 1732726800000, "open": 3550.47, "high": 3566.75, "low": 3537.99, "close": 3562.06, "volume": 51.6161, "close_time": 1732730399999}, {"open_time": 1732730400000, "open": 3561.87, "high": 3591.15, "low": 3560.21, "close": 3588.87, "volume": 16.3377, "close_time": 1732733999999}, {"open_time": 1732734000000, "open": 3588.87, "high": 3611.66, "low": 3576.02, "close": 3587.8, "volume": 59.9364, "close_time": 1732737599999}, {"open_time": 1732737600000, "open": 3591.85, "high": 3628.99, "low": 3591.85, "close": 3625.65, "volume": 8.537, "close_time": 1732741199999}, {"open_time": 1732741200000, "open": 3620.7, "high": 3643.11, "low": 3615.71, "close": 3634.71, "volume": 44.7457, "close_time": 1732744799999}, {"open_time": 1732744800000, "open": 3634.73, "high": 3672.58, "low": 3634.73, "close": 3669.79, "volume": 50.4706, "close_time": 1732748399999}, {"open_time": 1732748400000, "open": 3670.02, "high": 3682.89, "low": 3654.31, "close": 3654.31, "volume": 44.3388, "close_time": 1732751999999}, {"open_time": 1732752000000, "open": 3658.47, "high": 3659.0, "low": 3638.23, "close": 3647.47, "volume": 15.717, "close_time": 1732755599999}, {"open_time": 1732755600000, "open": 3646.13, "high": 3647.71, "low": 3620.0, "close": 3634.64, "volume": 31.3949, "close_time": 1732759199999}, {"open_time": 1732759200000, "open": 3639.87, "high": 3643.07, "low": 3620.0, "close": 3621.24, "volume": 26.025, "close_time": 1732762799999}, {"open_time": 1732762800000, "open": 3621.4, "high": 3629.1, "low": 3569.94, "close": 3601.92, "volume": 35.9804, "close_time": 1732766399999}, {"open_time": 1732766400000, "open": 3594.57, "high": 3610.32, "low": 3581.5, "close": 3603.14, "volume": 10.0253, "close_time": 1732769999999}, {"open_time": 1732770000000, "open": 3603.17, "high": 3615.7, "low": 3583.66, "close": 3590.61, "volume": 2.2244, "close_time": 1732773599999}, {"open_time": 1732773600000, "open": 3584.75, "high": 3600.99, "low": 3569.94, "close": 3595.99, "volume": 9.3977, "close_time": 1732777199999}, {"open_time": 1732777200000, "open": 3594.15, "high": 3608.78, "low": 3585.0, "close": 3585.0, "volume": 18.7006, "close_time": 1732780799999}, {"open_time": 1732780800000, "open": 3588.07, "high": 3633.87, "low": 3578.43, "close": 3629.19, "volume": 12.8862, "close_time": 1732784399999}, {"open_time": 1732784400000, "open": 3629.19, "high": 3629.19, "low": 3601.93, "close": 3602.99, "volume": 1.4591, "close_time": 1732787999999}, {"open_time": 1732788000000, "open": 3600.0, "high": 3620.0, "low": 3581.55, "close": 3599.03, "volume": 8.4661, "close_time": 1732791599999}, {"open_time": 1732791600000, "open": 3599.03, "high": 3632.15, "low": 3593.7, "close": 3622.36, "volume": 6.1163, "close_time": 1732795199999}, {"open_time": 1732795200000, "open": 3623.24, "high": 3638.23, "low": 3609.84, "close": 3618.52, "volume": 4.6289, "close_time": 1732798799999}, {"open_time": 1732798800000, "open": 3613.35, "high": 3613.35, "low": 3585.27, "close": 3585.27, "volume": 33.8091, "close_time": 1732802399999}, {"open_time": 1732802400000, "open": 3585.27, "high": 3604.48, "low": 3552.24, "close": 3568.34, "volume": 29.2215, "close_time": 1732805999999}, {"open_time": 1732806000000, "open": 3563.86, "high": 3570.56, "low": 3540.29, "close": 3540.59, "volume": 34.4427, "close_time": 1732809599999}, {"open_time": 1732809600000, "open": 3544.62, "high": 3558.95, "low": 3532.01, "close": 3542.72, "volume": 7.9482, "close_time": 1732813199999}, {"open_time": 1732813200000, "open": 3545.52, "high": 3560.84, "low": 3542.49, "close": 3557.67, "volume": 12.0737, "close_time": 1732816799999}, {"open_time": 1732816800000, "open": 3557.14, "high": 3581.64, "low": 3557.14, "close": 3577.42, "volume": 8.9479, "close_time": 1732820399999}, {"open_time": 1732820400000, "open": 3580.8, "high": 3580.8, "low": 3562.49, "close": 3574.82, "volume": 18.0503, "close_time": 1732823999999}, {"open_time": 1732824000000, "open": 3574.76, "high": 3574.76, "low": 3552.82, "close": 3553.9, "volume": 8.2251, "close_time": 1732827599999}, {"open_time": 1732827600000, "open": 3561.05, "high": 3575.16, "low": 3561.05, "close": 3573.55, "volume": 1.7063, "close_time": 1732831199999}, {"open_time": 1732831200000, "open": 3568.92, "high": 3595.82, "low": 3568.92, "close": 3591.0, "volume": 7.6326, "close_time": 1732834799999}, {"open_time": 1732834800000, "open": 3591.0, "high": 3596.33, "low": 3576.28, "close": 3579.99, "volume": 9.0545, "close_time": 1732838399999}, {"open_time": 1732838400000, "open": 3575.63, "high": 3580.25, "low": 3553.75, "close": 3562.81, "volume": 5.6678, "close_time": 1732841999999}, {"open_time": 1732842000000, "open": 3562.47, "high": 3568.84, "low": 3552.24, "close": 3566.96, "volume": 7.3736, "close_time": 1732845599999}, {"open_time": 1732845600000, "open": 3566.96, "high": 3597.01, "low": 3566.96, "close": 3596.94, "volume": 19.2215, "close_time": 1732849199999}, {"open_time": 1732849200000, "open": 3597.2, "high": 3599.03, "low": 3579.52, "close": 3582.89, "volume": 5.7882, "close_time": 1732852799999}, {"open_time": 1732852800000, "open": 3586.37, "high": 3586.37, "low": 3565.68, "close": 3575.84, "volume": 6.807, "close_time": 1732856399999}, {"open_time": 1732856400000, "open": 3579.9, "high": 3594.94, "low": 3576.72, "close": 3576.72, "volume": 6.0807, "close_time": 1732859999999}, {"open_time": 1732860000000, "open": 3576.58, "high": 3587.64, "low": 3560.21, "close": 3560.21, "volume": 7.2121, "close_time": 1732863599999}, {"open_time": 1732863600000, "open": 3562.93, "high": 3567.55, "low": 3538.82, "close": 3543.5, "volume": 14.4347, "close_time": 1732867199999}, {"open_time": 1732867200000, "open": 3549.21, "high": 3566.94, "low": 3549.21, "close": 3566.94, "volume": 4.5388, "close_time": 1732870799999}, {"open_time": 1732870800000, "open": 3567.45, "high": 3577.57, "low": 3562.76, "close": 3570.86, "volume": 5.3275, "close_time": 1732874399999}, {"open_time": 1732874400000, "open": 3568.67, "high": 3582.1, "low": 3564.86, "close": 3582.1, "volume": 4.0712, "close_time": 1732877999999}, {"open_time": 1732878000000, "open": 3582.31, "high": 3597.64, "low": 3573.77, "close": 3597.64, "volume": 5.8979, "close_time": 1732881599999}, {"open_time": 1732881600000, "open": 3590.97, "high": 3598.12, "low": 3576.28, "close": 3590.81, "volume": 5.4877, "close_time": 1732885199999}, {"open_time": 1732885200000, "open": 3589.14, "high": 3614.12, "low": 3584.96, "close": 3610.36, "volume": 7.3617, "close_time": 1732888799999}, {"open_time": 1732888800000, "open": 3614.0, "high": 3635.02, "low": 3600.01, "close": 3635.02, "volume": 10.9411, "close_time": 1732892399999}, {"open_time": 1732892400000, "open": 3635.02, "high": 3642.68, "low": 3603.4, "close": 3617.76, "volume": 41.8904, "close_time": 1732895999999}, {"open_time": 1732896000000, "open": 3617.77, "high": 3620.32, "low": 3587.14, "close": 3594.88, "volume": 22.72, "close_time": 1732899599999}, {"open_time": 1732899600000, "open": 3593.73, "high": 3599.64, "low": 3579.43, "close": 3585.65, "volume": 15.6456, "close_time": 1732903199999}, {"open_time": 1732903200000, "open": 3588.81, "high": 3594.09, "low": 3570.51, "close": 3574.4, "volume": 24.4126, "close_time": 1732906799999}, {"open_time": 1732906800000, "open": 3573.0, "high": 3585.65, "low": 3561.84, "close": 3580.66, "volume": 10.8717, "close_time": 1732910399999}, {"open_time": 1732910400000, "open": 3583.32, "high": 3603.68, "low": 3580.07, "close": 3595.59, "volume": 38.9651, "close_time": 1732913999999}, {"open_time": 1732914000000, "open": 3595.44, "high": 3595.65, "low": 3577.42, "close": 3592.49, "volume": 9.8959, "close_time": 1732917599999}, {"open_time": 1732917600000, "open": 3593.28, "high": 3604.05, "low": 3588.04, "close": 3597.48, "volume": 9.8302, "close_time": 1732921199999}, {"open_time": 1732921200000, "open": 3599.26, "high": 3600.19, "low": 3590.02, "close": 3598.53, "volume": 9.2816, "close_time": 1732924799999}, {"open_time": 1732924800000, "open": 3590.98, "high": 3609.83, "low": 3579.43, "close": 3592.96, "volume": 14.0271, "close_time": 1732928399999}, {"open_time": 1732928400000, "open": 3589.59, "high": 3622.47, "low": 3570.85, "close": 3601.37, "volume": 20.6277, "close_time": 1732931999999}, {"open_time": 1732932000000, "open": 3599.06, "high": 3645.28, "low": 3594.99, "close": 3618.48, "volume": 42.7247, "close_time": 1732935599999}, {"open_time": 1732935600000, "open": 3623.54, "high": 3658.46, "low": 3620.0, "close": 3658.45, "volume": 13.5781, "close_time": 1732939199999}, {"open_time": 1732939200000, "open": 3658.46, "high": 3664.98, "low": 3637.24, "close": 3652.89, "volume": 12.675, "close_time": 1732942799999}, {"open_time": 1732942800000, "open": 3655.72, "high": 3690.09, "low": 3642.57, "close": 3690.09, "volume": 28.9391, "close_time": 1732946399999}, {"open_time": 1732946400000, "open": 3690.85, "high": 3721.39, "low": 3687.44, "close": 3691.76, "volume": 76.5132, "close_time": 1732949999999}, {"open_time": 1732950000000, "open": 3690.0, "high": 3713.0, "low": 3685.64, "close": 3702.44, "volume": 4.257, "close_time": 1732953599999}, {"open_time": 1732953600000, "open": 3704.99, "high": 3715.29, "low": 3689.44, "close": 3695.65, "volume": 8.6203, "close_time": 1732957199999}, {"open_time": 1732957200000, "open": 3689.48, "high": 3693.54, "low": 3680.78, "close": 3693.54, "volume": 24.6972, "close_time": 1732960799999}, {"open_time": 1732960800000, "open": 3692.13, "high": 3692.13, "low": 3640.0, "close": 3643.13, "volume": 15.3369, "close_time": 1732964399999}, {"open_time": 1732964400000, "open": 3641.89, "high": 3662.54, "low": 3633.98, "close": 3651.71, "volume": 10.6782, "close_time": 1732967999999}, {"open_time": 1732968000000, "open": 3654.3, "high": 3679.8, "low": 3654.3, "close": 3679.8, "volume": 8.481, "close_time": 1732971599999}, {"open_time": 1732971600000, "open": 3679.82, "high": 3681.43, "low": 3667.49, "close": 3667.49, "volume": 5.8981, "close_time": 1732975199999}, {"open_time": 1732975200000, "open": 3672.06, "high": 3684.26, "low": 3653.46, "close": 3656.19, "volume": 7.1044, "close_time": 1732978799999}, {"open_time": 1732978800000, "open": 3653.25, "high": 3682.59, "low": 3651.78, "close": 3681.82, "volume": 10.4072, "close_time": 1732982399999}, {"open_time": 1732982400000, "open": 3672.7, "high": 3679.51, "low": 3659.25, "close": 3679.51, "volume": 15.6066, "close_time": 1732985999999}, {"open_time": 1732986000000, "open": 3674.97, "high": 3686.9, "low": 3665.48, "close": 3674.51, "volume": 25.2391, "close_time": 1732989599999}, {"open_time": 1732989600000, "open": 3677.61, "high": 3678.08, "low": 3665.61, "close": 3671.44, "volume": 9.3467, "close_time": 1732993199999}, {"open_time": 1732993200000, "open": 3672.24, "high": 3696.13, "low": 3668.68, "close": 3691.35, "volume": 10.1927, "close_time": 1732996799999}, {"open_time": 1732996800000, "open": 3690.52, "high": 3710.0, "low": 3685.61, "close": 3706.66, "volume": 33.2609, "close_time": 1733000399999}, {"open_time": 1733000400000, "open": 3708.42, "high": 3730.52, "low": 3697.99, "close": 3725.52, "volume": 11.999, "close_time": 1733003999999}, {"open_time": 1733004000000, "open": 3717.74, "high": 3723.55, "low": 3698.63, "close": 3702.55, "volume": 6.7244, "close_time": 1733007599999}, {"open_time": 1733007600000, "open": 3707.41, "high": 3735.23, "low": 3704.08, "close": 3704.22, "volume": 24.8348, "close_time": 1733011199999}, {"open_time": 1733011200000, "open": 3713.75, "high": 3727.56, "low": 3689.16, "close": 3691.19, "volume": 8.962, "close_time": 1733014799999}, {"open_time": 1733014800000, "open": 3691.9, "high": 3730.0, "low": 3674.69, "close": 3708.43, "volume": 14.6318, "close_time": 1733018399999}, {"open_time": 1733018400000, "open": 3706.55, "high": 3706.96, "low": 3661.46, "close": 3665.71, "volume": 40.2285, "close_time": 1733021999999}, {"open_time": 1733022000000, "open": 3667.29, "high": 3711.29, "low": 3667.29, "close": 3705.55, "volume": 26.2325, "close_time": 1733025599999}, {"open_time": 1733025600000, "open": 3705.31, "high": 3708.07, "low": 3686.96, "close": 3699.63, "volume": 1.8153, "close_time": 1733029199999}, {"open_time": 1733029200000, "open": 3699.0, "high": 3699.0, "low": 3684.26, "close": 3684.26, "volume": 5.6625, "close_time": 1733032799999}, {"open_time": 1733032800000, "open": 3683.46, "high": 3704.23, "low": 3682.77, "close": 3697.61, "volume": 11.031, "close_time": 1733036399999}, {"open_time": 1733036400000, "open": 3702.7, "high": 3713.37, "low": 3696.45, "close": 3702.7, "volume": 2.1597, "close_time": 1733039999999}, {"open_time": 1733040000000, "open": 3700.15, "high": 3714.41, "low": 3700.15, "close": 3709.05, "volume": 2.906, "close_time": 1733043599999}, {"open_time": 1733043600000, "open": 3707.63, "high": 3709.94, "low": 3692.41, "close": 3700.2, "volume": 0.6564, "close_time": 1733047199999}, {"open_time": 1733047200000, "open": 3697.66, "high": 3699.58, "low": 3678.17, "close": 3682.08, "volume": 7.0978, "close_time": 1733050799999}, {"open_time": 1733050800000, "open": 3687.04, "high": 3698.25, "low": 3680.39, "close": 3689.58, "volume": 4.8325, "close_time": 1733054399999}, {"open_time": 1733054400000, "open": 3693.87, "high": 3694.0, "low": 3683.29, "close": 3686.54, "volume": 1.727, "close_time": 1733057999999}, {"open_time": 1733058000000, "open": 3686.47, "high": 3709.73, "low": 3685.81, "close": 3703.37, "volume": 6.6388, "close_time": 1733061599999}, {"open_time": 1733061600000, "open": 3699.67, "high": 3710.93, "low": 3696.48, "close": 3709.29, "volume": 3.5487, "close_time": 1733065199999}, {"open_time": 1733065200000, "open": 3702.89, "high": 3743.99, "low": 3701.62, "close": 3729.31, "volume": 40.6295, "close_time": 1733068799999}, {"open_time": 1733068800000, "open": 3727.05, "high": 3742.06, "low": 3723.63, "close": 3725.33, "volume": 26.2968, "close_time": 1733072399999}, {"open_time": 1733072400000, "open": 3725.31, "high": 3730.16, "low": 3708.02, "close": 3722.29, "volume": 7.9076, "close_time": 1733075999999}, {"open_time": 1733076000000, "open": 3722.29, "high": 3728.95, "low": 3712.65, "close": 3712.65, "volume": 7.7151, "close_time": 1733079599999}, {"open_time": 1733079600000, "open": 3712.95, "high": 3719.08, "low": 3698.63, "close": 3705.27, "volume": 14.6841, "close_time": 1733083199999}, {"open_time": 1733083200000, "open": 3707.01, "high": 3710.13, "low": 3680.22, "close": 3689.6, "volume": 7.4347, "close_time": 1733086799999}, {"open_time": 1733086800000, "open": 3688.55, "high": 3704.08, "low": 3685.71, "close": 3701.56, "volume": 7.7742, "close_time": 1733090399999}, {"open_time": 1733090400000, "open": 3704.08, "high": 3735.91, "low": 3703.78, "close": 3722.21, "volume": 17.5907, "close_time": 1733093999999}, {"open_time": 1733094000000, "open": 3721.62, "high": 3727.69, "low": 3702.61, "close": 3705.48, "volume": 5.5246, "close_time": 1733097599999}, {"open_time": 1733097600000, "open": 3709.09, "high": 3717.73, "low": 3692.54, "close": 3699.6, "volume": 22.9267, "close_time": 1733101199999}, {"open_time": 1733101200000, "open": 3702.36, "high": 3736.61, "low": 3696.22, "close": 3732.54, "volume": 21.9145, "close_time": 1733104799999}, {"open_time": 1733104800000, "open": 3731.94, "high": 3737.15, "low": 3706.55, "close": 3737.15, "volume": 37.9192, "close_time": 1733108399999}, {"open_time": 1733108400000, "open": 3737.28, "high": 3761.02, "low": 3678.49, "close": 3693.65, "volume": 47.2546, "close_time": 1733111999999}, {"open_time": 1733112000000, "open": 3690.88, "high": 3696.05, "low": 3650.24, "close": 3690.78, "volume": 54.2063, "close_time": 1733115599999}, {"open_time": 1733115600000, "open": 3691.94, "high": 3706.23, "low": 3671.76, "close": 3676.36, "volume": 16.5309, "close_time": 1733119199999}, {"open_time": 1733119200000, "open": 3676.36, "high": 3682.19, "low": 3658.11, "close": 3680.07, "volume": 14.7758, "close_time": 1733122799999}, {"open_time": 1733122800000, "open": 3682.19, "high": 3684.97, "low": 3655.96, "close": 3670.51, "volume": 21.5132, "close_time": 1733126399999}, {"open_time": 1733126400000, "open": 3665.25, "high": 3669.74, "low": 3590.94, "close": 3610.87, "volume": 32.961, "close_time": 1733129999999}, {"open_time": 1733130000000, "open": 3602.55, "high": 3620.93, "low": 3596.48, "close": 3619.76, "volume": 6.8567, "close_time": 1733133599999}, {"open_time": 1733133600000, "open": 3619.13, "high": 3619.73, "low": 3574.09, "close": 3574.88, "volume": 31.2151, "close_time": 1733137199999}, {"open_time": 1733137200000, "open": 3576.19, "high": 3597.63, "low": 3571.38, "close": 3592.4, "volume": 8.8454, "close_time": 1733140799999}, {"open_time": 1733140800000, "open": 3587.85, "high": 3615.76, "low": 3584.95, "close": 3593.46, "volume": 16.4637, "close_time": 1733144399999}, {"open_time": 1733144400000, "open": 3596.27, "high": 3629.15, "low": 3590.36, "close": 3628.18, "volume": 30.4268, "close_time": 1733147999999}, {"open_time": 1733148000000, "open": 3628.18, "high": 3661.82, "low": 3618.23, "close": 3639.54, "volume": 51.087, "close_time": 1733151599999}, {"open_time": 1733151600000, "open": 3644.38, "high": 3678.49, "low": 3623.54, "close": 3674.16, "volume": 28.2532, "close_time": 1733155199999}, {"open_time": 1733155200000, "open": 3672.54, "high": 3678.49, "low": 3620.87, "close": 3629.59, "volume": 31.5103, "close_time": 1733158799999}, {"open_time": 1733158800000, "open": 3631.44, "high": 3645.95, "low": 3559.74, "close": 3564.77, "volume": 30.8638, "close_time": 1733162399999}, {"open_time": 1733162400000, "open": 3569.34, "high": 3630.0, "low": 3567.87, "close": 3626.59, "volume": 32.2275, "close_time": 1733165999999}, {"open_time": 1733166000000, "open": 3619.01, "high": 3619.01, "low": 3585.67, "close": 3612.12, "volume": 52.275, "close_time": 1733169599999}, {"open_time": 1733169600000, "open": 3610.78, "high": 3628.92, "low": 3603.97, "close": 3611.92, "volume": 20.6788, "close_time": 1733173199999}, {"open_time": 1733173200000, "open": 3611.67, "high": 3629.0, "low": 3599.04, "close": 3614.14, "volume": 39.3962, "close_time": 1733176799999}, {"open_time": 1733176800000, "open": 3619.71, "high": 3622.43, "low": 3601.93, "close": 3615.34, "volume": 56.8447, "close_time": 1733180399999}, {"open_time": 1733180400000, "open": 3612.48, "high": 3641.76, "low": 3612.48, "close": 3640.81, "volume": 19.2619, "close_time": 1733183999999}, {"open_time": 1733184000000, "open": 3634.7, "high": 3642.7, "low": 3607.4, "close": 3638.36, "volume": 60.1168, "close_time": 1733187599999}, {"open_time": 1733187600000, "open": 3638.22, "high": 3653.06, "low": 3618.83, "close": 3621.77, "volume": 17.236, "close_time": 1733191199999}, {"open_time": 1733191200000, "open": 3618.73, "high": 3654.94, "low": 3602.78, "close": 3640.11, "volume": 29.837, "close_time": 1733194799999}, {"open_time": 1733194800000, "open": 3640.66, "high": 3656.03, "low": 3636.65, "close": 3636.65, "volume": 8.6273, "close_time": 1733198399999}, {"open_time": 1733198400000, "open": 3640.47, "high": 3656.05, "low": 3638.58, "close": 3642.86, "volume": 13.1512, "close_time": 1733201999999}, {"open_time": 1733202000000, "open": 3646.31, "high": 3660.53, "low": 3641.39, "close": 3651.73, "volume": 13.2967, "close_time": 1733205599999}, {"open_time": 1733205600000, "open": 3658.49, "high": 3665.14, "low": 3626.99, "close": 3638.25, "volume": 13.3244, "close_time": 1733209199999}, {"open_time": 1733209200000, "open": 3636.52, "high": 3636.98, "low": 3603.17, "close": 3614.65, "volume": 18.1691, "close_time": 1733212799999}, {"open_time": 1733212800000, "open": 3616.92, "high": 3631.64, "low": 3605.19, "close": 3608.7, "volume": 2.0547, "close_time": 1733216399999}, {"open_time": 1733216400000, "open": 3614.42, "high": 3614.43, "low": 3599.03, "close": 3607.59, "volume": 12.9842, "close_time": 1733219999999}, {"open_time": 1733220000000, "open": 3613.53, "high": 3616.93, "low": 3589.48, "close": 3592.99, "volume": 4.3807, "close_time": 1733223599999}, {"open_time": 1733223600000, "open": 3594.99, "high": 3611.34, "low": 3594.99, "close": 3610.74, "volume": 10.6564, "close_time": 1733227199999}, {"open_time": 1733227200000, "open": 3612.09, "high": 3614.65, "low": 3599.29, "close": 3599.29, "volume": 0.8547, "close_time": 1733230799999}, {"open_time": 1733230800000, "open": 3603.89, "high": 3608.74, "low": 3542.06, "close": 3542.06, "volume": 68.4689, "close_time": 1733234399999}, {"open_time": 1733234400000, "open": 3541.72, "high": 3585.29, "low": 3505.5, "close": 3584.98, "volume": 41.9413, "close_time": 1733237999999}, {"open_time": 1733238000000, "open": 3585.29, "high": 3594.03, "low": 3560.63, "close": 3567.27, "volume": 15.5449, "close_time": 1733241599999}, {"open_time": 1733241600000, "open": 3574.86, "high": 3591.13, "low": 3547.28, "close": 3549.41, "volume": 28.129, "close_time": 1733245199999}, {"open_time": 1733245200000, "open": 3552.24, "high": 3575.63, "low": 3540.44, "close": 3575.63, "volume": 5.0604, "close_time": 1733248799999}, {"open_time": 1733248800000, "open": 3576.37, "high": 3579.43, "low": 3565.35, "close": 3579.43, "volume": 24.1229, "close_time": 1733252399999}, {"open_time": 1733252400000, "open": 3573.72, "high": 3579.43, "low": 3552.81, "close": 3576.75, "volume": 10.8259, "close_time": 1733255999999}, {"open_time": 1733256000000, "open": 3576.38, "high": 3606.93, "low": 3576.37, "close": 3599.87, "volume": 18.246, "close_time": 1733259599999}, {"open_time": 1733259600000, "open": 3601.76, "high": 3626.4, "low": 3601.76, "close": 3613.94, "volume": 12.0751, "close_time": 1733263199999}, {"open_time": 1733263200000, "open": 3607.73, "high": 3627.06, "low": 3599.03, "close": 3627.06, "volume": 13.7718, "close_time": 1733266799999}, {"open_time": 1733266800000, "open": 3626.15, "high": 3633.43, "low": 3613.59, "close": 3615.37, "volume": 6.591, "close_time": 1733270399999}, {"open_time": 1733270400000, "open": 3612.94, "high": 3677.89, "low": 3612.94, "close": 3677.89, "volume": 22.855, "close_time": 1733273999999}, {"open_time": 1733274000000, "open": 3677.89, "high": 3698.63, "low": 3668.78, "close": 3689.32, "volume": 50.1094, "close_time": 1733277599999}, {"open_time": 1733277600000, "open": 3685.56, "high": 3685.56, "low": 3632.32, "close": 3645.71, "volume": 30.4221, "close_time": 1733281199999}, {"open_time": 1733281200000, "open": 3650.97, "high": 3676.2, "low": 3648.02, "close": 3662.74, "volume": 6.2855, "close_time": 1733284799999}, {"open_time": 1733284800000, "open": 3662.41, "high": 3671.88, "low": 3657.37, "close": 3661.98, "volume": 40.8534, "close_time": 1733288399999}, {"open_time": 1733288400000, "open": 3663.17, "high": 3679.75, "low": 3663.11, "close": 3679.75, "volume": 19.9383, "close_time": 1733291999999}, {"open_time": 1733292000000, "open": 3680.86, "high": 3690.09, "low": 3658.47, "close": 3690.09, "volume": 18.4912, "close_time": 1733295599999}, {"open_time": 1733295600000, "open": 3691.25, "high": 3718.88, "low": 3677.05, "close": 3713.83, "volume": 31.729, "close_time": 1733299199999}, {"open_time": 1733299200000, "open": 3716.95, "high": 3716.95, "low": 3697.84, "close": 3701.09, "volume": 1.2463, "close_time": 1733302799999}, {"open_time": 1733302800000, "open": 3705.37, "high": 3726.99, "low": 3696.91, "close": 3723.43, "volume": 13.7011, "close_time": 1733306399999}, {"open_time": 1733306400000, "open": 3723.43, "high": 3737.15, "low": 3713.26, "close": 3716.0, "volume": 43.3903, "close_time": 1733309999999}, {"open_time": 1733310000000, "open": 3717.22, "high": 3748.06, "low": 3717.22, "close": 3725.61, "volume": 14.2458, "close_time": 1733313599999}, {"open_time": 1733313600000, "open": 3729.38, "high": 3741.0, "low": 3698.14, "close": 3716.27, "volume": 20.3389, "close_time": 1733317199999}, {"open_time": 1733317200000, "open": 3715.6, "high": 3733.44, "low": 3693.45, "close": 3706.88, "volume": 9.9391, "close_time": 1733320799999}, {"open_time": 1733320800000, "open": 3701.39, "high": 3793.3, "low": 3692.0, "close": 3778.14, "volume": 37.536, "close_time": 1733324399999}, {"open_time": 1733324400000, "open": 3784.61, "high": 3850.75, "low": 3763.53, "close": 3822.19, "volume": 80.8939, "close_time": 1733327999999}, {"open_time": 1733328000000, "open": 3824.22, "high": 3829.41, "low": 3735.86, "close": 3763.79, "volume": 76.5242, "close_time": 1733331599999}, {"open_time": 1733331600000, "open": 3755.5, "high": 3816.5, "low": 3755.5, "close": 3813.48, "volume": 19.8864, "close_time": 1733335199999}, {"open_time": 1733335200000, "open": 3815.0, "high": 3836.43, "low": 3800.98, "close": 3827.38, "volume": 34.7031, "close_time": 1733338799999}, {"open_time": 1733338800000, "open": 3827.34, "high": 3840.94, "low": 3819.91, "close": 3840.94, "volume": 16.3696, "close_time": 1733342399999}, {"open_time": 1733342400000, "open": 3835.75, "high": 3884.93, "low": 3833.1, "close": 3877.18, "volume": 45.0624, "close_time": 1733345999999}, {"open_time": 1733346000000, "open": 3877.99, "high": 3884.05, "low": 3844.66, "close": 3855.53, "volume": 128.0227, "close_time": 1733349599999}, {"open_time": 1733349600000, "open": 3854.31, "high": 3870.0, "low": 3842.7, "close": 3849.99, "volume": 26.707, "close_time": 1733353199999}, {"open_time": 1733353200000, "open": 3855.0, "high": 3858.53, "low": 3827.28, "close": 3839.51, "volume": 46.1568, "close_time": 1733356799999}, {"open_time": 1733356800000, "open": 3835.28, "high": 3840.19, "low": 3798.77, "close": 3801.3, "volume": 26.3085, "close_time": 1733360399999}, {"open_time": 1733360400000, "open": 3799.79, "high": 3823.97, "low": 3768.2, "close": 3805.17, "volume": 26.6123, "close_time": 1733363999999}, {"open_time": 1733364000000, "open": 3803.75, "high": 3873.68, "low": 3800.98, "close": 3854.9, "volume": 67.6693, "close_time": 1733367599999}, {"open_time": 1733367600000, "open": 3859.35, "high": 3902.57, "low": 3820.69, "close": 3829.35, "volume": 128.6779, "close_time": 1733371199999}, {"open_time": 1733371200000, "open": 3833.0, "high": 3875.43, "low": 3830.7, "close": 3862.08, "volume": 29.2537, "close_time": 1733374799999}, {"open_time": 1733374800000, "open": 3857.47, "high": 3867.29, "low": 3824.94, "close": 3848.0, "volume": 16.1304, "close_time": 1733378399999}, {"open_time": 1733378400000, "open": 3842.06, "high": 3859.09, "low": 3823.97, "close": 3856.85, "volume": 11.7438, "close_time": 1733381999999}, {"open_time": 1733382000000, "open": 3848.58, "high": 3863.73, "low": 3845.38, "close": 3858.81, "volume": 4.6818, "close_time": 1733385599999}, {"open_time": 1733385600000, "open": 3855.95, "high": 3909.0, "low": 3855.95, "close": 3908.87, "volume": 31.2101, "close_time": 1733389199999}, {"open_time": 1733389200000, "open": 3901.39, "high": 3920.06, "low": 3896.54, "close": 3912.66, "volume": 15.6744, "close_time": 1733392799999}, {"open_time": 1733392800000, "open": 3911.94, "high": 3931.22, "low": 3906.6, "close": 3909.6, "volume": 4.8517, "close_time": 1733396399999}, {"open_time": 1733396400000, "open": 3908.06, "high": 3943.22, "low": 3908.06, "close": 3938.0, "volume": 17.3887, "close_time": 1733399999999}, {"open_time": 1733400000000, "open": 3926.89, "high": 3936.1, "low": 3919.64, "close": 3926.93, "volume": 4.3557, "close_time": 1733403599999}, {"open_time": 1733403600000, "open": 3926.93, "high": 3936.82, "low": 3914.91, "close": 3917.64, "volume": 10.0329, "close_time": 1733407199999}, {"open_time": 1733407200000, "open": 3917.64, "high": 3950.0, "low": 3905.63, "close": 3930.08, "volume": 31.5585, "close_time": 1733410799999}, {"open_time": 1733410800000, "open": 3928.21, "high": 3928.21, "low": 3864.45, "close": 3882.04, "volume": 45.3705, "close_time": 1733414399999}, {"open_time": 1733414400000, "open": 3889.83, "high": 3916.58, "low": 3873.12, "close": 3903.59, "volume": 23.4989, "close_time": 1733417999999}, {"open_time": 1733418000000, "open": 3903.59, "high": 3922.59, "low": 3898.68, "close": 3921.49, "volume": 13.106, "close_time": 1733421599999}, {"open_time": 1733421600000, "open": 3917.11, "high": 3917.33, "low": 3870.0, "close": 3877.18, "volume": 16.3987, "close_time": 1733425199999}, {"open_time": 1733425200000, "open": 3876.21, "high": 3884.87, "low": 3822.27, "close": 3830.32, "volume": 26.8333, "close_time": 1733428799999}, {"open_time": 1733428800000, "open": 3829.82, "high": 3847.21, "low": 3789.34, "close": 3829.07, "volume": 41.7567, "close_time": 1733432399999}, {"open_time": 1733432400000, "open": 3829.75, "high": 3854.78, "low": 3829.07, "close": 3854.78, "volume": 6.8896, "close_time": 1733435999999}, {"open_time": 1733436000000, "open": 3855.16, "high": 3859.37, "low": 3700.0, "close": 3807.16, "volume": 159.9459, "close_time": 1733439599999}, {"open_time": 1733439600000, "open": 3795.61, "high": 3817.33, "low": 3766.44, "close": 3789.94, "volume": 61.2596, "close_time": 1733443199999}, {"open_time": 1733443200000, "open": 3789.94, "high": 3866.32, "low": 3782.44, "close": 3863.96, "volume": 34.4756, "close_time": 1733446799999}, {"open_time": 1733446800000, "open": 3863.13, "high": 3883.06, "low": 3840.53, "close": 3871.58, "volume": 11.4017, "close_time": 1733450399999}, {"open_time": 1733450400000, "open": 3863.0, "high": 3875.81, "low": 3852.0, "close": 3875.81, "volume": 16.2697, "close_time": 1733453999999}, {"open_time": 1733454000000, "open": 3876.49, "high": 3911.82, "low": 3851.12, "close": 3911.78, "volume": 27.3561, "close_time": 1733457599999}, {"open_time": 1733457600000, "open": 3910.06, "high": 3911.78, "low": 3890.52, "close": 3905.02, "volume": 10.9313, "close_time": 1733461199999}, {"open_time": 1733461200000, "open": 3902.7, "high": 3904.97, "low": 3876.49, "close": 3890.11, "volume": 25.373, "close_time": 1733464799999}, {"open_time": 1733464800000, "open": 3895.8, "high": 3924.92, "low": 3890.62, "close": 3911.55, "volume": 15.824, "close_time": 1733468399999}, {"open_time": 1733468400000, "open": 3902.95, "high": 3905.78, "low": 3887.51, "close": 3890.56, "volume": 3.4874, "close_time": 1733471999999}, {"open_time": 1733472000000, "open": 3892.32, "high": 3901.44, "low": 3879.54, "close": 3879.54, "volume": 8.497, "close_time": 1733475599999}, {"open_time": 1733475600000, "open": 3879.54, "high": 3884.88, "low": 3857.97, "close": 3873.27, "volume": 8.7157, "close_time": 1733479199999}, {"open_time": 1733479200000, "open": 3860.58, "high": 3873.68, "low": 3847.13, "close": 3870.46, "volume": 3.8214, "close_time": 1733482799999}, {"open_time": 1733482800000, "open": 3862.01, "high": 3878.9, "low": 3854.07, "close": 3867.41, "volume": 0.8604, "close_time": 1733486399999}, {"open_time": 1733486400000, "open": 3870.8, "high": 3883.71, "low": 3834.78, "close": 3838.84, "volume": 5.4263, "close_time": 1733489999999}, {"open_time": 1733490000000, "open": 3834.25, "high": 3890.52, "low": 3834.25, "close": 3873.56, "volume": 10.8962, "close_time": 1733493599999}, {"open_time": 1733493600000, "open": 3890.76, "high": 3975.72, "low": 3877.46, "close": 3975.72, "volume": 76.3976, "close_time": 1733497199999}, {"open_time": 1733497200000, "open": 3975.72, "high": 4001.83, "low": 3975.72, "close": 3987.04, "volume": 297.3179, "close_time": 1733500799999}, {"open_time": 1733500800000, "open": 3985.22, "high": 4009.95, "low": 3980.0, "close": 3998.95, "volume": 46.0717, "close_time": 1733504399999}, {"open_time": 1733504400000, "open": 3990.84, "high": 4017.01, "low": 3990.84, "close": 4016.21, "volume": 34.1877, "close_time": 1733507999999}, {"open_time": 1733508000000, "open": 4016.22, "high": 4057.4, "low": 4000.0, "close": 4052.86, "volume": 48.8875, "close_time": 1733511599999}, {"open_time": 1733511600000, "open": 4052.43, "high": 4068.37, "low": 4045.0, "close": 4068.37, "volume": 18.0549, "close_time": 1733515199999}, {"open_time": 1733515200000, "open": 4067.81, "high": 4082.57, "low": 4026.59, "close": 4042.58, "volume": 44.7662, "close_time": 1733518799999}, {"open_time": 1733518800000, "open": 4042.01, "high": 4045.13, "low": 4020.02, "close": 4020.02, "volume": 8.1524, "close_time": 1733522399999}, {"open_time": 1733522400000, "open": 4020.02, "high": 4040.74, "low": 4020.0, "close": 4024.98, "volume": 10.2451, "close_time": 1733525999999}, {"open_time": 1733526000000, "open": 4020.01, "high": 4023.09, "low": 3992.35, "close": 3992.36, "volume": 15.1522, "close_time": 1733529599999}, {"open_time": 1733529600000, "open": 3999.97, "high": 4019.36, "low": 3993.1, "close": 4012.96, "volume": 16.2358, "close_time": 1733533199999}, {"open_time": 1733533200000, "open": 4014.02, "high": 4014.02, "low": 3971.36, "close": 3981.47, "volume": 28.8184, "close_time": 1733536799999}, {"open_time": 1733536800000, "open": 3979.72, "high": 4001.24, "low": 3975.42, "close": 3989.6, "volume": 7.5311, "close_time": 1733540399999}, {"open_time": 1733540400000, "open": 3989.32, "high": 3994.56, "low": 3971.38, "close": 3993.26, "volume": 12.9008, "close_time": 1733543999999}, {"open_time": 1733544000000, "open": 3988.11, "high": 4000.31, "low": 3983.77, "close": 3995.88, "volume": 8.2077, "close_time": 1733547599999}, {"open_time": 1733547600000, "open": 3997.2, "high": 4000.61, "low": 3983.32, "close": 3989.81, "volume": 13.2629, "close_time": 1733551199999}, {"open_time": 1733551200000, "open": 3991.03, "high": 3993.13, "low": 3976.67, "close": 3976.67, "volume": 4.1337, "close_time": 1733554799999}, {"open_time": 1733554800000, "open": 3979.09, "high": 3984.63, "low": 3970.62, "close": 3984.63, "volume": 2.6351, "close_time": 1733558399999}, {"open_time": 1733558400000, "open": 3984.91, "high": 3994.8, "low": 3975.19, "close": 3985.69, "volume": 3.1397, "close_time": 1733561999999}, {"open_time": 1733562000000, "open": 3984.74, "high": 3988.17, "low": 3981.77, "close": 3983.78, "volume": 1.4055, "close_time": 1733565599999}, {"open_time": 1733565600000, "open": 3983.79, "high": 3983.79, "low": 3976.49, "close": 3981.0, "volume": 4.1144, "close_time": 1733569199999}, {"open_time": 1733569200000, "open": 3983.78, "high": 4006.86, "low": 3983.78, "close": 4002.71, "volume": 5.2504, "close_time": 1733572799999}, {"open_time": 1733572800000, "open": 4000.44, "high": 4003.24, "low": 3992.14, "close": 3992.14, "volume": 0.8835, "close_time": 1733576399999}, {"open_time": 1733576400000, "open": 3996.98, "high": 4007.41, "low": 3991.45, "close": 3996.0, "volume": 2.2028, "close_time": 1733579999999}, {"open_time": 1733580000000, "open": 3996.01, "high": 4008.97, "low": 3979.62, "close": 3996.65, "volume": 5.7341, "close_time": 1733583599999}, {"open_time": 1733583600000, "open": 3999.41, "high": 4006.14, "low": 3988.05, "close": 4006.14, "volume": 10.6937, "close_time": 1733587199999}, {"open_time": 1733587200000, "open": 4007.7, "high": 4007.7, "low": 3988.0, "close": 3995.0, "volume": 13.453, "close_time": 1733590799999}, {"open_time": 1733590800000, "open": 3992.52, "high": 3998.35, "low": 3985.06, "close": 3988.03, "volume": 7.7921, "close_time": 1733594399999}, {"open_time": 1733594400000, "open": 3988.03, "high": 4012.3, "low": 3985.06, "close": 4011.23, "volume": 11.7547, "close_time": 1733597999999}, {"open_time": 1733598000000, "open": 4012.79, "high": 4018.01, "low": 4002.69, "close": 4013.75, "volume": 6.7003, "close_time": 1733601599999}, {"open_time": 1733601600000, "open": 4011.51, "high": 4019.91, "low": 4008.31, "close": 4014.15, "volume": 17.5664, "close_time": 1733605199999}, {"open_time": 1733605200000, "open": 4015.04, "high": 4019.9, "low": 4000.03, "close": 4002.66, "volume": 14.0358, "close_time": 1733608799999}, {"open_time": 1733608800000, "open": 4002.67, "high": 4006.51, "low": 3992.72, "close": 4004.95, "volume": 21.2916, "close_time": 1733612399999}, {"open_time": 1733612400000, "open": 3999.37, "high": 4008.7, "low": 3996.81, "close": 4004.5, "volume": 6.3415, "close_time": 1733615999999}, {"open_time": 1733616000000, "open": 3997.79, "high": 4006.31, "low": 3996.71, "close": 4005.76, "volume": 4.0022, "close_time": 1733619599999}, {"open_time": 1733619600000, "open": 4004.1, "high": 4007.47, "low": 3988.81, "close": 3988.81, "volume": 17.9311, "close_time": 1733623199999}, {"open_time": 1733623200000, "open": 3993.09, "high": 4003.42, "low": 3985.63, "close": 3997.27, "volume": 49.1059, "close_time": 1733626799999}, {"open_time": 1733626800000, "open": 4001.47, "high": 4004.81, "low": 3991.43, "close": 3997.26, "volume": 14.2148, "close_time": 1733630399999}, {"open_time": 1733630400000, "open": 3989.31, "high": 3997.16, "low": 3981.07, "close": 3981.87, "volume": 8.3503, "close_time": 1733633999999}, {"open_time": 1733634000000, "open": 3981.24, "high": 3984.08, "low": 3965.26, "close": 3968.89, "volume": 10.2592, "close_time": 1733637599999}, {"open_time": 1733637600000, "open": 3974.41, "high": 3984.15, "low": 3959.83, "close": 3978.49, "volume": 9.003, "close_time": 1733641199999}, {"open_time": 1733641200000, "open": 3981.09, "high": 3986.3, "low": 3977.1, "close": 3984.84, "volume": 0.7898, "close_time": 1733644799999}, {"open_time": 1733644800000, "open": 3977.41, "high": 3979.43, "low": 3941.81, "close": 3950.84, "volume": 13.5677, "close_time": 1733648399999}, {"open_time": 1733648400000, "open": 3943.78, "high": 3956.35, "low": 3928.62, "close": 3939.08, "volume": 5.0999, "close_time": 1733651999999}, {"open_time": 1733652000000, "open": 3938.94, "high": 3962.46, "low": 3937.34, "close": 3962.46, "volume": 1.521, "close_time": 1733655599999}, {"open_time": 1733655600000, "open": 3958.38, "high": 3977.31, "low": 3958.38, "close": 3971.66, "volume": 4.2058, "close_time": 1733659199999}, {"open_time": 1733659200000, "open": 3970.59, "high": 3987.85, "low": 3961.31, "close": 3985.61, "volume": 39.2855, "close_time": 1733662799999}, {"open_time": 1733662800000, "open": 3989.8, "high": 3999.1, "low": 3984.95, "close": 3998.17, "volume": 10.7949, "close_time": 1733666399999}, {"open_time": 1733666400000, "open": 3992.27, "high": 3996.46, "low": 3978.02, "close": 3978.02, "volume": 2.9474, "close_time": 1733669999999}, {"open_time": 1733670000000, "open": 3981.52, "high": 3996.44, "low": 3959.09, "close": 3996.44, "volume": 10.1817, "close_time": 1733673599999}, {"open_time": 1733673600000, "open": 3995.66, "high": 3999.9, "low": 3981.36, "close": 3986.02, "volume": 2.7772, "close_time": 1733677199999}, {"open_time": 1733677200000, "open": 3986.02, "high": 3991.32, "low": 3977.07, "close": 3986.43, "volume": 27.3137, "close_time": 1733680799999}, {"open_time": 1733680800000, "open": 3989.93, "high": 3989.94, "low": 3968.36, "close": 3974.07, "volume": 6.7811, "close_time": 1733684399999}, {"open_time": 1733684400000, "open": 3970.0, "high": 3991.61, "low": 3964.12, "close": 3991.61, "volume": 11.178, "close_time": 1733687999999}, {"open_time": 1733688000000, "open": 3990.39, "high": 3992.35, "low": 3975.68, "close": 3978.81, "volume": 5.2677, "close_time": 1733691599999}, {"open_time": 1733691600000, "open": 3976.69, "high": 3992.0, "low": 3976.62, "close": 3992.0, "volume": 1.8087, "close_time": 1733695199999}, {"open_time": 1733695200000, "open": 3992.0, "high": 4008.49, "low": 3990.64, "close": 4008.49, "volume": 5.6158, "close_time": 1733698799999}, {"open_time": 1733698800000, "open": 4008.72, "high": 4012.63, "low": 3990.11, "close": 4012.63, "volume": 29.428, "close_time": 1733702399999}, {"open_time": 1733702400000, "open": 4004.44, "high": 4004.44, "low": 3957.61, "close": 3970.51, "volume": 18.8678, "close_time": 1733705999999}, {"open_time": 1733706000000, "open": 3972.64, "high": 3981.08, "low": 3946.52, "close": 3948.0, "volume": 87.9929, "close_time": 1733709599999}, {"open_time": 1733709600000, "open": 3946.51, "high": 3958.0, "low": 3935.17, "close": 3947.48, "volume": 20.0039, "close_time": 1733713199999}, {"open_time": 1733713200000, "open": 3942.0, "high": 3952.33, "low": 3909.62, "close": 3925.03, "volume": 8.2918, "close_time": 1733716799999}, {"open_time": 1733716800000, "open": 3930.06, "high": 3939.65, "low": 3907.1, "close": 3938.79, "volume": 26.3181, "close_time": 1733720399999}, {"open_time": 1733720400000, "open": 3938.76, "high": 3946.01, "low": 3937.24, "close": 3942.98, "volume": 5.3503, "close_time": 1733723999999}, {"open_time": 1733724000000, "open": 3942.22, "high": 3942.22, "low": 3910.0, "close": 3920.75, "volume": 2.8231, "close_time": 1733727599999}, {"open_time": 1733727600000, "open": 3913.22, "high": 3923.65, "low": 3884.62, "close": 3923.65, "volume": 27.1087, "close_time": 1733731199999}, {"open_time": 1733731200000, "open": 3918.3, "high": 3918.3, "low": 3866.32, "close": 3868.14, "volume": 16.2741, "close_time": 1733734799999}, {"open_time": 1733734800000, "open": 3873.72, "high": 3885.64, "low": 3855.19, "close": 3881.22, "volume": 5.196, "close_time": 1733738399999}, {"open_time": 1733738400000, "open": 3876.83, "high": 3885.91, "low": 3868.16, "close": 3884.84, "volume": 10.585, "close_time": 1733741999999}, {"open_time": 1733742000000, "open": 3884.84, "high": 3884.84, "low": 3841.95, "close": 3860.77, "volume": 45.9332, "close_time": 1733745599999}, {"open_time": 1733745600000, "open": 3844.22, "high": 3865.42, "low": 3840.48, "close": 3862.5, "volume": 3.7959, "close_time": 1733749199999}, {"open_time": 1733749200000, "open": 3864.2, "high": 3900.35, "low": 3863.36, "close": 3898.55, "volume": 22.7769, "close_time": 1733752799999}, {"open_time": 1733752800000, "open": 3891.71, "high": 3941.27, "low": 3882.06, "close": 3941.27, "volume": 22.5944, "close_time": 1733756399999}, {"open_time": 1733756400000, "open": 3930.51, "high": 3930.51, "low": 3834.42, "close": 3843.54, "volume": 106.888, "close_time": 1733759999999}, {"open_time": 1733760000000, "open": 3844.0, "high": 3867.78, "low": 3815.79, "close": 3854.73, "volume": 26.5465, "close_time": 1733763599999}, {"open_time": 1733763600000, "open": 3854.68, "high": 3867.08, "low": 3831.51, "close": 3831.51, "volume": 10.0782, "close_time": 1733767199999}, {"open_time": 1733767200000, "open": 3831.19, "high": 3859.38, "low": 3831.1, "close": 3838.6, "volume": 13.4411, "close_time": 1733770799999}, {"open_time": 1733770800000, "open": 3837.5, "high": 3837.5, "low": 3788.26, "close": 3790.74, "volume": 30.5598, "close_time": 1733774399999}, {"open_time": 1733774400000, "open": 3792.38, "high": 3801.9, "low": 3727.45, "close": 3751.51, "volume": 52.1572, "close_time": 1733777999999}, {"open_time": 1733778000000, "open": 3753.61, "high": 3753.61, "low": 3474.2, "close": 3700.0, "volume": 231.192, "close_time": 1733781599999}, {"open_time": 1733781600000, "open": 3697.18, "high": 3728.96, "low": 3540.39, "close": 3708.1, "volume": 129.8145, "close_time": 1733785199999}, {"open_time": 1733785200000, "open": 3715.73, "high": 3731.83, "low": 3692.24, "close": 3717.74, "volume": 19.1909, "close_time": 1733788799999}, {"open_time": 1733788800000, "open": 3710.79, "high": 3776.64, "low": 3680.22, "close": 3768.83, "volume": 24.0039, "close_time": 1733792399999}, {"open_time": 1733792400000, "open": 3768.83, "high": 3774.2, "low": 3726.78, "close": 3759.46, "volume": 7.3826, "close_time": 1733795999999}, {"open_time": 1733796000000, "open": 3747.16, "high": 3747.16, "low": 3677.39, "close": 3678.3, "volume": 16.4594, "close_time": 1733799599999}, {"open_time": 1733799600000, "open": 3693.97, "high": 3696.77, "low": 3620.0, "close": 3679.02, "volume": 59.0004, "close_time": 1733803199999}, {"open_time": 1733803200000, "open": 3679.86, "high": 3708.01, "low": 3641.61, "close": 3705.49, "volume": 70.6051, "close_time": 1733806799999}, {"open_time": 1733806800000, "open": 3708.12, "high": 3712.38, "low": 3682.0, "close": 3696.75, "volume": 22.4808, "close_time": 1733810399999}, {"open_time": 1733810400000, "open": 3699.0, "high": 3740.28, "low": 3699.0, "close": 3740.28, "volume": 14.893, "close_time": 1733813999999}, {"open_time": 1733814000000, "open": 3740.28, "high": 3740.28, "low": 3723.19, "close": 3728.82, "volume": 2.2777, "close_time": 1733817599999}, {"open_time": 1733817600000, "open": 3735.29, "high": 3748.06, "low": 3717.74, "close": 3744.74, "volume": 3.0734, "close_time": 1733821199999}, {"open_time": 1733821200000, "open": 3738.39, "high": 3762.48, "low": 3738.39, "close": 3746.42, "volume": 1.1147, "close_time": 1733824799999}, {"open_time": 1733824800000, "open": 3758.33, "high": 3769.92, "low": 3754.03, "close": 3761.2, "volume": 0.4318, "close_time": 1733828399999}, {"open_time": 1733828400000, "open": 3761.44, "high": 3761.44, "low": 3744.38, "close": 3751.72, "volume": 16.4948, "close_time": 1733831999999}, {"open_time": 1733832000000, "open": 3757.73, "high": 3757.73, "low": 3668.84, "close": 3690.0, "volume": 11.5332, "close_time": 1733835599999}, {"open_time": 1733835600000, "open": 3690.0, "high": 3713.42, "low": 3689.55, "close": 3697.05, "volume": 8.1777, "close_time": 1733839199999}, {"open_time": 1733839200000, "open": 3700.3, "high": 3728.5, "low": 3670.11, "close": 3688.52, "volume": 14.9085, "close_time": 1733842799999}, {"open_time": 1733842800000, "open": 3675.27, "high": 3700.66, "low": 3574.36, "close": 3575.77, "volume": 80.3744, "close_time": 1733846399999}, {"open_time": 1733846400000, "open": 3575.77, "high": 3616.82, "low": 3540.89, "close": 3616.82, "volume": 24.1757, "close_time": 1733849999999}, {"open_time": 1733850000000, "open": 3613.77, "high": 3613.77, "low": 3527.11, "close": 3534.11, "volume": 61.3414, "close_time": 1733853599999}, {"open_time": 1733853600000, "open": 3534.12, "high": 3594.98, "low": 3524.55, "close": 3580.0, "volume": 29.9535, "close_time": 1733857199999}, {"open_time": 1733857200000, "open": 3581.3, "high": 3634.6, "low": 3580.0, "close": 3633.01, "volume": 27.394, "close_time": 1733860799999}, {"open_time": 1733860800000, "open": 3631.28, "high": 3653.85, "low": 3618.81, "close": 3653.85, "volume": 14.5234, "close_time": 1733864399999}, {"open_time": 1733864400000, "open": 3651.33, "high": 3669.33, "low": 3633.49, "close": 3633.49, "volume": 10.7726, "close_time": 1733867999999}, {"open_time": 1733868000000, "open": 3648.74, "high": 3653.99, "low": 3633.21, "close": 3636.25, "volume": 6.1616, "close_time": 1733871599999}, {"open_time": 1733871600000, "open": 3636.24, "high": 3650.98, "low": 3617.95, "close": 3626.38, "volume": 1.1746, "close_time": 1733875199999}, {"open_time": 1733875200000, "open": 3627.55, "high": 3637.58, "low": 3584.78, "close": 3614.92, "volume": 9.5445, "close_time": 1733878799999}, {"open_time": 1733878800000, "open": 3596.48, "high": 3612.51, "low": 3567.8, "close": 3568.67, "volume": 4.9706, "close_time": 1733882399999}, {"open_time": 1733882400000, "open": 3568.45, "high": 3655.07, "low": 3565.62, "close": 3640.92, "volume": 7.2955, "close_time": 1733885999999}, {"open_time": 1733886000000, "open": 3652.63, "high": 3668.33, "low": 3650.38, "close": 3664.12, "volume": 5.2255, "close_time": 1733889599999}, {"open_time": 1733889600000, "open": 3668.76, "high": 3677.82, "low": 3662.12, "close": 3665.68, "volume": 4.0686, "close_time": 1733893199999}, {"open_time": 1733893200000, "open": 3665.72, "high": 3670.62, "low": 3649.67, "close": 3658.17, "volume": 3.5221, "close_time": 1733896799999}, {"open_time": 1733896800000, "open": 3655.81, "high": 3675.21, "low": 3655.81, "close": 3675.21, "volume": 0.5621, "close_time": 1733900399999}, {"open_time": 1733900400000, "open": 3678.08, "high": 3681.98, "low": 3654.03, "close": 3655.65, "volume": 13.3104, "close_time": 1733903999999}, {"open_time": 1733904000000, "open": 3655.1, "high": 3702.05, "low": 3649.34, "close": 3693.76, "volume": 32.2023, "close_time": 1733907599999}, {"open_time": 1733907600000, "open": 3698.42, "high": 3699.98, "low": 3687.43, "close": 3694.26, "volume": 0.505, "close_time": 1733911199999}, {"open_time": 1733911200000, "open": 3700.0, "high": 3705.57, "low": 3692.67, "close": 3705.57, "volume": 15.617, "close_time": 1733914799999}, {"open_time": 1733914800000, "open": 3706.23, "high": 3724.01, "low": 3703.88, "close": 3711.46, "volume": 12.7186, "close_time": 1733918399999}, {"open_time": 1733918400000, "open": 3717.74, "high": 3733.56, "low": 3713.98, "close": 3719.84, "volume": 3.0511, "close_time": 1733921999999}, {"open_time": 1733922000000, "open": 3722.23, "high": 3748.06, "low": 3709.99, "close": 3745.57, "volume": 18.3266, "close_time": 1733925599999}, {"open_time": 1733925600000, "open": 3742.58, "high": 3771.6, "low": 3720.09, "close": 3766.76, "volume": 22.1714, "close_time": 1733929199999}, {"open_time": 1733929200000, "open": 3767.03, "high": 3819.87, "low": 3762.13, "close": 3786.87, "volume": 19.81, "close_time": 1733932799999}, {"open_time": 1733932800000, "open": 3789.12, "high": 3799.95, "low": 3781.42, "close": 3797.02, "volume": 5.5481, "close_time": 1733936399999}, {"open_time": 1733936400000, "open": 3795.35, "high": 3810.83, "low": 3760.8, "close": 3760.8, "volume": 10.608, "close_time": 1733939999999}, {"open_time": 1733940000000, "open": 3763.43, "high": 3804.49, "low": 3756.87, "close": 3795.32, "volume": 10.4687, "close_time": 1733943599999}, {"open_time": 1733943600000, "open": 3793.55, "high": 3811.5, "low": 3793.55, "close": 3802.11, "volume": 6.6904, "close_time": 1733947199999}, {"open_time": 1733947200000, "open": 3802.11, "high": 3837.15, "low": 3802.11, "close": 3836.93, "volume": 27.3812, "close_time": 1733950799999}, {"open_time": 1733950800000, "open": 3836.61, "high": 3836.61, "low": 3813.32, "close": 3829.87, "volume": 16.9958, "close_time": 1733954399999}, {"open_time": 1733954400000, "open": 3827.85, "high": 3842.45, "low": 3824.05, "close": 3842.45, "volume": 8.1443, "close_time": 1733957999999}, {"open_time": 1733958000000, "open": 3842.46, "high": 3845.43, "low": 3824.73, "close": 3831.5, "volume": 5.3053, "close_time": 1733961599999}, {"open_time": 1733961600000, "open": 3829.77, "high": 3838.4, "low": 3807.34, "close": 3815.38, "volume": 5.7285, "close_time": 1733965199999}, {"open_time": 1733965200000, "open": 3816.71, "high": 3824.49, "low": 3800.11, "close": 3806.62, "volume": 10.8074, "close_time": 1733968799999}, {"open_time": 1733968800000, "open": 3807.46, "high": 3880.41, "low": 3805.07, "close": 3880.39, "volume": 17.3207, "close_time": 1733972399999}, {"open_time": 1733972400000, "open": 3880.39, "high": 3943.74, "low": 3850.87, "close": 3928.07, "volume": 68.109, "close_time": 1733975999999}, {"open_time": 1733976000000, "open": 3936.75, "high": 3938.58, "low": 3895.94, "close": 3910.35, "volume": 30.4209, "close_time": 1733979599999}, {"open_time": 1733979600000, "open": 3906.22, "high": 3943.25, "low": 3906.22, "close": 3926.01, "volume": 6.2787, "close_time": 1733983199999}, {"open_time": 1733983200000, "open": 3927.72, "high": 3933.97, "low": 3910.55, "close": 3933.97, "volume": 7.2646, "close_time": 1733986799999}, {"open_time": 1733986800000, "open": 3935.97, "high": 3937.89, "low": 3905.45, "close": 3905.45, "volume": 8.9596, "close_time": 1733990399999}, {"open_time": 1733990400000, "open": 3905.45, "high": 3919.78, "low": 3905.2, "close": 3912.83, "volume": 4.8126, "close_time": 1733993999999}, {"open_time": 1733994000000, "open": 3916.4, "high": 3934.0, "low": 3916.4, "close": 3930.77, "volume": 3.6794, "close_time": 1733997599999}, {"open_time": 1733997600000, "open": 3921.27, "high": 3921.86, "low": 3893.25, "close": 3921.86, "volume": 9.2329, "close_time": 1734001199999}, {"open_time": 1734001200000, "open": 3922.84, "high": 3933.7, "low": 3906.14, "close": 3912.76, "volume": 10.0591, "close_time": 1734004799999}, {"open_time": 1734004800000, "open": 3914.94, "high": 3958.1, "low": 3914.94, "close": 3954.63, "volume": 22.4854, "close_time": 1734008399999}, {"open_time": 1734008400000, "open": 3954.82, "high": 3975.7, "low": 3920.68, "close": 3943.72, "volume": 45.3471, "close_time": 1734011999999}, {"open_time": 1734012000000, "open": 3940.05, "high": 3983.27, "low": 3934.21, "close": 3979.53, "volume": 32.6099, "close_time": 1734015599999}, {"open_time": 1734015600000, "open": 3976.9, "high": 3983.81, "low": 3939.13, "close": 3956.44, "volume": 11.8575, "close_time": 1734019199999}, {"open_time": 1734019200000, "open": 3962.06, "high": 3981.36, "low": 3932.85, "close": 3932.85, "volume": 93.5999, "close_time": 1734022799999}, {"open_time": 1734022800000, "open": 3934.16, "high": 3962.28, "low": 3931.71, "close": 3962.28, "volume": 1.6125, "close_time": 1734026399999}, {"open_time": 1734026400000, "open": 3963.41, "high": 3963.72, "low": 3917.36, "close": 3920.84, "volume": 7.8951, "close_time": 1734029999999}, {"open_time": 1734030000000, "open": 3919.28, "high": 3932.76, "low": 3858.13, "close": 3866.81, "volume": 18.2033, "close_time": 1734033599999}, {"open_time": 1734033600000, "open": 3883.83, "high": 3899.99, "low": 3866.85, "close": 3877.78, "volume": 2.8673, "close_time": 1734037199999}, {"open_time": 1734037200000, "open": 3886.57, "high": 3893.68, "low": 3864.28, "close": 3871.85, "volume": 4.8206, "close_time": 1734040799999}, {"open_time": 1734040800000, "open": 3867.7, "high": 3884.88, "low": 3843.0, "close": 3880.23, "volume": 112.8163, "close_time": 1734044399999}, {"open_time": 1734044400000, "open": 3880.71, "high": 3884.14, "low": 3860.87, "close": 3883.0, "volume": 3.4405, "close_time": 1734047999999}, {"open_time": 1734048000000, "open": 3883.0, "high": 3902.83, "low": 3874.09, "close": 3887.52, "volume": 11.6022, "close_time": 1734051599999}, {"open_time": 1734051600000, "open": 3885.46, "high": 3886.23, "low": 3855.2, "close": 3880.98, "volume": 8.924, "close_time": 1734055199999}, {"open_time": 1734055200000, "open": 3881.22, "high": 3924.91, "low": 3879.31, "close": 3907.87, "volume": 13.3979, "close_time": 1734058799999}, {"open_time": 1734058800000, "open": 3906.4, "high": 3938.31, "low": 3903.09, "close": 3932.06, "volume": 6.5644, "close_time": 1734062399999}, {"open_time": 1734062400000, "open": 3936.39, "high": 3936.39, "low": 3910.55, "close": 3913.76, "volume": 56.8722, "close_time": 1734065999999}, {"open_time": 1734066000000, "open": 3918.14, "high": 3929.57, "low": 3908.09, "close": 3908.34, "volume": 8.5762, "close_time": 1734069599999}, {"open_time": 1734069600000, "open": 3908.37, "high": 3924.09, "low": 3890.76, "close": 3890.76, "volume": 10.8993, "close_time": 1734073199999}, {"open_time": 1734073200000, "open": 3889.7, "high": 3904.54, "low": 3872.5, "close": 3885.23, "volume": 7.5505, "close_time": 1734076799999}, {"open_time": 1734076800000, "open": 3887.46, "high": 3900.0, "low": 3874.19, "close": 3894.69, "volume": 15.483, "close_time": 1734080399999}, {"open_time": 1734080400000, "open": 3900.0, "high": 3900.0, "low": 3876.49, "close": 3889.98, "volume": 26.0677, "close_time": 1734083999999}, {"open_time": 1734084000000, "open": 3890.0, "high": 3903.64, "low": 3873.5, "close": 3903.64, "volume": 34.0099, "close_time": 1734087599999}, {"open_time": 1734087600000, "open": 3903.64, "high": 3922.3, "low": 3903.64, "close": 3909.17, "volume": 4.425, "close_time": 1734091199999}, {"open_time": 1734091200000, "open": 3909.07, "high": 3929.14, "low": 3907.86, "close": 3929.14, "volume": 4.7263, "close_time": 1734094799999}, {"open_time": 1734094800000, "open": 3929.79, "high": 3935.97, "low": 3911.75, "close": 3927.47, "volume": 0.7607, "close_time": 1734098399999}, {"open_time": 1734098400000, "open": 3923.17, "high": 3948.44, "low": 3920.92, "close": 3948.44, "volume": 6.1834, "close_time": 1734101999999}, {"open_time": 1734102000000, "open": 3948.76, "high": 3967.72, "low": 3880.62, "close": 3880.62, "volume": 18.5913, "close_time": 1734105599999}, {"open_time": 1734105600000, "open": 3883.72, "high": 3932.67, "low": 3882.92, "close": 3913.22, "volume": 64.8111, "close_time": 1734109199999}, {"open_time": 1734109200000, "open": 3909.27, "high": 3942.93, "low": 3908.88, "close": 3940.5, "volume": 3.9744, "close_time": 1734112799999}, {"open_time": 1734112800000, "open": 3941.09, "high": 3941.09, "low": 3914.08, "close": 3916.98, "volume": 20.826, "close_time": 1734116399999}, {"open_time": 1734116400000, "open": 3914.49, "high": 3926.94, "low": 3912.12, "close": 3916.83, "volume": 2.2423, "close_time": 1734119999999}, {"open_time": 1734120000000, "open": 3919.51, "high": 3933.92, "low": 3913.17, "close": 3921.02, "volume": 4.0087, "close_time": 1734123599999}, {"open_time": 1734123600000, "open": 3915.01, "high": 3915.01, "low": 3893.5, "close": 3907.07, "volume": 6.8235, "close_time": 1734127199999}, {"open_time": 1734127200000, "open": 3907.0, "high": 3907.0, "low": 3896.96, "close": 3898.79, "volume": 9.7252, "close_time": 1734130799999}, {"open_time": 1734130800000, "open": 3898.78, "high": 3912.56, "low": 3898.77, "close": 3909.02, "volume": 3.8222, "close_time": 1734134399999}, {"open_time": 1734134400000, "open": 3909.02, "high": 3926.11, "low": 3897.67, "close": 3905.38, "volume": 1.4742, "close_time": 1734137999999}, {"open_time": 1734138000000, "open": 3913.22, "high": 3944.99, "low": 3913.22, "close": 3926.16, "volume": 10.0865, "close_time": 1734141599999}, {"open_time": 1734141600000, "open": 3926.16, "high": 3926.16, "low": 3906.14, "close": 3910.23, "volume": 5.9309, "close_time": 1734145199999}, {"open_time": 1734145200000, "open": 3915.79, "high": 3922.42, "low": 3907.82, "close": 3911.84, "volume": 21.0514, "close_time": 1734148799999}, {"open_time": 1734148800000, "open": 3915.01, "high": 3917.64, "low": 3909.05, "close": 3914.91, "volume": 6.7787, "close_time": 1734152399999}, {"open_time": 1734152400000, "open": 3914.91, "high": 3922.81, "low": 3911.61, "close": 3917.96, "volume": 1.873, "close_time": 1734155999999}, {"open_time": 1734156000000, "open": 3919.69, "high": 3934.91, "low": 3919.69, "close": 3932.37, "volume": 7.4394, "close_time": 1734159599999}, {"open_time": 1734159600000, "open": 3932.06, "high": 3932.65, "low": 3922.46, "close": 3924.69, "volume": 1.3401, "close_time": 1734163199999}, {"open_time": 1734163200000, "open": 3924.86, "high": 3930.44, "low": 3917.35, "close": 3930.44, "volume": 1.3739, "close_time": 1734166799999}, {"open_time": 1734166800000, "open": 3922.49, "high": 3922.49, "low": 3913.15, "close": 3919.7, "volume": 2.9763, "close_time": 1734170399999}, {"open_time": 1734170400000, "open": 3912.83, "high": 3912.83, "low": 3890.0, "close": 3896.27, "volume": 3.8926, "close_time": 1734173999999}, {"open_time": 1734174000000, "open": 3901.11, "high": 3902.28, "low": 3893.22, "close": 3893.22, "volume": 0.007, "close_time": 1734177599999}, {"open_time": 1734177600000, "open": 3899.05, "high": 3899.07, "low": 3864.28, "close": 3864.28, "volume": 7.5593, "close_time": 1734181199999}, {"open_time": 1734181200000, "open": 3868.33, "high": 3877.1, "low": 3850.01, "close": 3861.69, "volume": 6.6756, "close_time": 1734184799999}, {"open_time": 1734184800000, "open": 3873.84, "high": 3892.51, "low": 3870.92, "close": 3885.05, "volume": 8.7236, "close_time": 1734188399999}, {"open_time": 1734188400000, "open": 3882.66, "high": 3893.42, "low": 3882.35, "close": 3893.42, "volume": 8.7074, "close_time": 1734191999999}, {"open_time": 1734192000000, "open": 3891.12, "high": 3896.32, "low": 3869.88, "close": 3893.51, "volume": 1.8777, "close_time": 1734195599999}, {"open_time": 1734195600000, "open": 3888.83, "high": 3892.44, "low": 3845.98, "close": 3862.51, "volume": 12.8472, "close_time": 1734199199999}, {"open_time": 1734199200000, "open": 3857.63, "high": 3865.01, "low": 3830.51, "close": 3836.2, "volume": 6.4526, "close_time": 1734202799999}, {"open_time": 1734202800000, "open": 3835.28, "high": 3859.88, "low": 3835.21, "close": 3858.66, "volume": 5.8587, "close_time": 1734206399999}, {"open_time": 1734206400000, "open": 3860.21, "high": 3865.0, "low": 3827.06, "close": 3829.47, "volume": 6.3318, "close_time": 1734209999999}, {"open_time": 1734210000000, "open": 3835.07, "high": 3857.72, "low": 3835.07, "close": 3857.72, "volume": 0.9454, "close_time": 1734213599999}, {"open_time": 1734213600000, "open": 3855.79, "high": 3867.07, "low": 3843.08, "close": 3861.69, "volume": 0.6747, "close_time": 1734217199999}, {"open_time": 1734217200000, "open": 3859.06, "high": 3875.27, "low": 3856.13, "close": 3871.96, "volume": 22.9515, "close_time": 1734220799999}, {"open_time": 1734220800000, "open": 3870.39, "high": 3874.97, "low": 3857.71, "close": 3863.47, "volume": 7.6032, "close_time": 1734224399999}, {"open_time": 1734224400000, "open": 3862.64, "high": 3892.86, "low": 3862.63, "close": 3889.14, "volume": 14.3517, "close_time": 1734227999999}, {"open_time": 1734228000000, "open": 3892.34, "high": 3892.81, "low": 3882.27, "close": 3884.65, "volume": 2.4153, "close_time": 1734231599999}, {"open_time": 1734231600000, "open": 3880.54, "high": 3885.85, "low": 3875.18, "close": 3880.78, "volume": 2.9457, "close_time": 1734235199999}, {"open_time": 1734235200000, "open": 3875.88, "high": 3908.36, "low": 3875.88, "close": 3894.63, "volume": 6.4226, "close_time": 1734238799999}, {"open_time": 1734238800000, "open": 3900.71, "high": 3907.3, "low": 3890.86, "close": 3890.86, "volume": 12.9697, "close_time": 1734242399999}, {"open_time": 1734242400000, "open": 3891.06, "high": 3893.83, "low": 3877.18, "close": 3877.18, "volume": 4.329, "close_time": 1734245999999}, {"open_time": 1734246000000, "open": 3878.9, "high": 3882.51, "low": 3834.78, "close": 3846.34, "volume": 30.58, "close_time": 1734249599999}, {"open_time": 1734249600000, "open": 3846.63, "high": 3862.42, "low": 3838.07, "close": 3862.42, "volume": 1.5251, "close_time": 1734253199999}, {"open_time": 1734253200000, "open": 3862.52, "high": 3864.65, "low": 3852.83, "close": 3861.68, "volume": 0.9321, "close_time": 1734256799999}, {"open_time": 1734256800000, "open": 3862.53, "high": 3870.86, "low": 3862.53, "close": 3865.6, "volume": 3.2356, "close_time": 1734260399999}, {"open_time": 1734260400000, "open": 3870.79, "high": 3871.78, "low": 3865.31, "close": 3870.27, "volume": 8.0039, "close_time": 1734263999999}, {"open_time": 1734264000000, "open": 3875.29, "high": 3884.88, "low": 3856.5, "close": 3884.88, "volume": 20.0342, "close_time": 1734267599999}, {"open_time": 1734267600000, "open": 3879.07, "high": 3889.7, "low": 3879.07, "close": 3889.7, "volume": 2.255, "close_time": 1734271199999}, {"open_time": 1734271200000, "open": 3882.27, "high": 3907.15, "low": 3882.25, "close": 3907.15, "volume": 6.5453, "close_time": 1734274799999}, {"open_time": 1734274800000, "open": 3902.3, "high": 3902.3, "low": 3884.89, "close": 3897.29, "volume": 2.9798, "close_time": 1734278399999}, {"open_time": 1734278400000, "open": 3891.72, "high": 3915.68, "low": 3889.67, "close": 3902.61, "volume": 4.2016, "close_time": 1734281999999}, {"open_time": 1734282000000, "open": 3908.86, "high": 3912.44, "low": 3903.0, "close": 3907.46, "volume": 2.5424, "close_time": 1734285599999}, {"open_time": 1734285600000, "open": 3907.35, "high": 3909.75, "low": 3894.37, "close": 3897.48, "volume": 2.5724, "close_time": 1734289199999}, {"open_time": 1734289200000, "open": 3897.7, "high": 3911.4, "low": 3896.78, "close": 3903.91, "volume": 2.9124, "close_time": 1734292799999}, {"open_time": 1734292800000, "open": 3907.9, "high": 3912.0, "low": 3897.37, "close": 3897.37, "volume": 5.6591, "close_time": 1734296399999}, {"open_time": 1734296400000, "open": 3890.86, "high": 3893.93, "low": 3847.23, "close": 3860.64, "volume": 25.6817, "close_time": 1734299999999}, {"open_time": 1734300000000, "open": 3853.99, "high": 3893.11, "low": 3849.59, "close": 3890.07, "volume": 14.5197, "close_time": 1734303599999}, {"open_time": 1734303600000, "open": 3893.22, "high": 3966.79, "low": 3893.22, "close": 3958.58, "volume": 62.9398, "close_time": 1734307199999}, {"open_time": 1734307200000, "open": 3958.58, "high": 4000.0, "low": 3949.59, "close": 4000.0, "volume": 88.2629, "close_time": 1734310799999}, {"open_time": 1734310800000, "open": 3999.75, "high": 4011.96, "low": 3970.62, "close": 4005.73, "volume": 74.9603, "close_time": 1734314399999}, {"open_time": 1734314400000, "open": 3997.84, "high": 4007.76, "low": 3961.96, "close": 3970.0, "volume": 21.8509, "close_time": 1734317999999}, {"open_time": 1734318000000, "open": 3969.47, "high": 3973.19, "low": 3931.82, "close": 3945.07, "volume": 19.055, "close_time": 1734321599999}, {"open_time": 1734321600000, "open": 3939.77, "high": 3959.35, "low": 3939.06, "close": 3957.31, "volume": 13.1111, "close_time": 1734325199999}, {"open_time": 1734325200000, "open": 3954.51, "high": 3969.85, "low": 3945.67, "close": 3968.95, "volume": 6.0351, "close_time": 1734328799999}, {"open_time": 1734328800000, "open": 3967.86, "high": 3972.15, "low": 3950.03, "close": 3953.48, "volume": 6.2631, "close_time": 1734332399999}, {"open_time": 1734332400000, "open": 3955.64, "high": 3982.29, "low": 3955.28, "close": 3972.15, "volume": 2.0423, "close_time": 1734335999999}, {"open_time": 1734336000000, "open": 3967.58, "high": 3967.58, "low": 3951.91, "close": 3951.91, "volume": 0.5617, "close_time": 1734339599999}, {"open_time": 1734339600000, "open": 3951.64, "high": 3956.41, "low": 3936.35, "close": 3945.65, "volume": 13.8388, "close_time": 1734343199999}, {"open_time": 1734343200000, "open": 3943.76, "high": 3954.47, "low": 3929.18, "close": 3951.92, "volume": 0.8474, "close_time": 1734346799999}, {"open_time": 1734346800000, "open": 3947.38, "high": 3947.38, "low": 3904.86, "close": 3905.44, "volume": 13.9335, "close_time": 1734350399999}, {"open_time": 1734350400000, "open": 3916.86, "high": 3925.03, "low": 3889.15, "close": 3896.43, "volume": 22.8787, "close_time": 1734353999999}, {"open_time": 1734354000000, "open": 3895.07, "high": 3914.31, "low": 3886.83, "close": 3901.26, "volume": 8.2425, "close_time": 1734357599999}, {"open_time": 1734357600000, "open": 3903.2, "high": 3955.9, "low": 3903.2, "close": 3925.81, "volume": 45.2333, "close_time": 1734361199999}, {"open_time": 1734361200000, "open": 3920.7, "high": 3946.74, "low": 3920.12, "close": 3946.11, "volume": 9.704, "close_time": 1734364799999}, {"open_time": 1734364800000, "open": 3943.32, "high": 3969.14, "low": 3943.32, "close": 3964.04, "volume": 16.0839, "close_time": 1734368399999}, {"open_time": 1734368400000, "open": 3964.03, "high": 4037.29, "low": 3963.64, "close": 4028.39, "volume": 40.4302, "close_time": 1734371999999}, {"open_time": 1734372000000, "open": 4030.07, "high": 4100.0, "low": 4030.07, "close": 4085.1, "volume": 84.8907, "close_time": 1734375599999}, {"open_time": 1734375600000, "open": 4085.1, "high": 4085.1, "low": 4034.55, "close": 4057.83, "volume": 7.9612, "close_time": 1734379199999}, {"open_time": 1734379200000, "open": 4059.71, "high": 4066.65, "low": 4039.74, "close": 4039.74, "volume": 6.8331, "close_time": 1734382799999}, {"open_time": 1734382800000, "open": 4049.58, "high": 4052.47, "low": 4019.26, "close": 4049.99, "volume": 4.5477, "close_time": 1734386399999}, {"open_time": 1734386400000, "open": 4048.62, "high": 4050.0, "low": 4024.39, "close": 4030.27, "volume": 4.4655, "close_time": 1734389999999}, {"open_time": 1734390000000, "open": 4031.26, "high": 4034.02, "low": 3982.96, "close": 3983.48, "volume": 8.4349, "close_time": 1734393599999}, {"open_time": 1734393600000, "open": 3988.11, "high": 3988.11, "low": 3953.01, "close": 3958.28, "volume": 15.8439, "close_time": 1734397199999}, {"open_time": 1734397200000, "open": 3957.76, "high": 3990.0, "low": 3946.04, "close": 3989.96, "volume": 16.459, "close_time": 1734400799999}, {"open_time": 1734400800000, "open": 3990.0, "high": 4021.12, "low": 3990.0, "close": 4009.11, "volume": 6.3741, "close_time": 1734404399999}, {"open_time": 1734404400000, "open": 4017.86, "high": 4038.02, "low": 4017.86, "close": 4035.21, "volume": 5.2759, "close_time": 1734407999999}, {"open_time": 1734408000000, "open": 4034.23, "high": 4034.23, "low": 4002.37, "close": 4010.88, "volume": 8.381, "close_time": 1734411599999}, {"open_time": 1734411600000, "open": 4007.34, "high": 4026.12, "low": 4000.41, "close": 4026.12, "volume": 13.8616, "close_time": 1734415199999}, {"open_time": 1734415200000, "open": 4025.46, "high": 4029.57, "low": 3998.23, "close": 4008.24, "volume": 1.2562, "close_time": 1734418799999}, {"open_time": 1734418800000, "open": 4009.5, "high": 4023.09, "low": 3982.53, "close": 3994.92, "volume": 12.3313, "close_time": 1734422399999}, {"open_time": 1734422400000, "open": 3996.66, "high": 4016.89, "low": 3995.88, "close": 4016.89, "volume": 1.4416, "close_time": 1734425999999}, {"open_time": 1734426000000, "open": 4011.22, "high": 4030.13, "low": 4003.74, "close": 4028.9, "volume": 0.7316, "close_time": 1734429599999}, {"open_time": 1734429600000, "open": 4025.06, "high": 4029.37, "low": 4005.85, "close": 4015.0, "volume": 3.0432, "close_time": 1734433199999}, {"open_time": 1734433200000, "open": 4011.5, "high": 4020.82, "low": 3991.66, "close": 3995.31, "volume": 8.0763, "close_time": 1734436799999}, {"open_time": 1734436800000, "open": 3997.03, "high": 4011.86, "low": 3989.24, "close": 4002.77, "volume": 3.6206, "close_time": 1734440399999}, {"open_time": 1734440400000, "open": 3997.77, "high": 4018.41, "low": 3995.07, "close": 4005.41, "volume": 9.666, "close_time": 1734443999999}, {"open_time": 1734444000000, "open": 4003.38, "high": 4024.05, "low": 3979.62, "close": 4021.64, "volume": 21.4213, "close_time": 1734447599999}, {"open_time": 1734447600000, "open": 4008.72, "high": 4008.72, "low": 3920.4, "close": 3936.88, "volume": 63.8614, "close_time": 1734451199999}, {"open_time": 1734451200000, "open": 3937.65, "high": 3963.23, "low": 3928.03, "close": 3949.38, "volume": 22.248, "close_time": 1734454799999}, {"open_time": 1734454800000, "open": 3945.78, "high": 3982.14, "low": 3945.78, "close": 3977.03, "volume": 3.2792, "close_time": 1734458399999}, {"open_time": 1734458400000, "open": 3972.94, "high": 3978.47, "low": 3930.0, "close": 3934.19, "volume": 16.3278, "close_time": 1734461999999}, {"open_time": 1734462000000, "open": 3938.69, "high": 3951.55, "low": 3920.68, "close": 3947.71, "volume": 10.5566, "close_time": 1734465599999}, {"open_time": 1734465600000, "open": 3948.75, "high": 3949.81, "low": 3925.72, "close": 3936.88, "volume": 10.5965, "close_time": 1734469199999}, {"open_time": 1734469200000, "open": 3935.43, "high": 3949.0, "low": 3921.18, "close": 3930.42, "volume": 11.7095, "close_time": 1734472799999}, {"open_time": 1734472800000, "open": 3931.71, "high": 3936.31, "low": 3856.45, "close": 3879.36, "volume": 35.3849, "close_time": 1734476399999}, {"open_time": 1734476400000, "open": 3884.89, "high": 3892.51, "low": 3851.73, "close": 3892.51, "volume": 21.7157, "close_time": 1734479999999}, {"open_time": 1734480000000, "open": 3892.51, "high": 3901.44, "low": 3860.0, "close": 3887.91, "volume": 9.0185, "close_time": 1734483599999}, {"open_time": 1734483600000, "open": 3886.12, "high": 3898.64, "low": 3846.24, "close": 3849.49, "volume": 29.0548, "close_time": 1734487199999}, {"open_time": 1734487200000, "open": 3849.5, "high": 3878.84, "low": 3841.32, "close": 3866.64, "volume": 30.1899, "close_time": 1734490799999}, {"open_time": 1734490800000, "open": 3866.87, "high": 3871.25, "low": 3840.99, "close": 3854.65, "volume": 23.4105, "close_time": 1734494399999}, {"open_time": 1734494400000, "open": 3848.04, "high": 3853.44, "low": 3820.0, "close": 3843.08, "volume": 13.5315, "close_time": 1734497999999}, {"open_time": 1734498000000, "open": 3843.08, "high": 3859.5, "low": 3832.02, "close": 3836.49, "volume": 19.4344, "close_time": 1734501599999}, {"open_time": 1734501600000, "open": 3832.74, "high": 3846.58, "low": 3810.02, "close": 3830.69, "volume": 7.3223, "close_time": 1734505199999}, {"open_time": 1734505200000, "open": 3830.69, "high": 3853.51, "low": 3829.86, "close": 3849.39, "volume": 0.9351, "close_time": 1734508799999}, {"open_time": 1734508800000, "open": 3854.68, "high": 3858.49, "low": 3849.34, "close": 3849.34, "volume": 1.0483, "close_time": 1734512399999}, {"open_time": 1734512400000, "open": 3843.1, "high": 3875.28, "low": 3843.1, "close": 3875.28, "volume": 0.4749, "close_time": 1734515999999}, {"open_time": 1734516000000, "open": 3864.3, "high": 3875.28, "low": 3862.12, "close": 3873.12, "volume": 1.5855, "close_time": 1734519599999}, {"open_time": 1734519600000, "open": 3875.29, "high": 3884.92, "low": 3875.29, "close": 3881.67, "volume": 1.3909, "close_time": 1734523199999}, {"open_time": 1734523200000, "open": 3883.21, "high": 3889.69, "low": 3855.82, "close": 3862.09, "volume": 26.3158, "close_time": 1734526799999}, {"open_time": 1734526800000, "open": 3856.01, "high": 3876.08, "low": 3854.68, "close": 3855.43, "volume": 2.0978, "close_time": 1734530399999}, {"open_time": 1734530400000, "open": 3862.82, "high": 3868.67, "low": 3836.01, "close": 3836.01, "volume": 41.9173, "close_time": 1734533999999}, {"open_time": 1734534000000, "open": 3836.0, "high": 3872.58, "low": 3827.57, "close": 3868.45, "volume": 22.078, "close_time": 1734537599999}, {"open_time": 1734537600000, "open": 3866.6, "high": 3876.77, "low": 3839.39, "close": 3873.05, "volume": 10.6171, "close_time": 1734541199999}, {"open_time": 1734541200000, "open": 3873.06, "high": 3890.0, "low": 3861.73, "close": 3889.25, "volume": 218.3229, "close_time": 1734544799999}, {"open_time": 1734544800000, "open": 3883.49, "high": 3898.73, "low": 3873.4, "close": 3898.73, "volume": 26.0388, "close_time": 1734548399999}, {"open_time": 1734548400000, "open": 3899.08, "high": 3903.34, "low": 3775.0, "close": 3775.0, "volume": 117.6704, "close_time": 1734551999999}, {"open_time": 1734552000000, "open": 3775.0, "high": 3781.79, "low": 3652.03, "close": 3686.39, "volume": 141.8994, "close_time": 1734555599999}, {"open_time": 1734555600000, "open": 3699.38, "high": 3713.37, "low": 3667.34, "close": 3693.55, "volume": 25.3183, "close_time": 1734559199999}, {"open_time": 1734559200000, "open": 3694.59, "high": 3704.0, "low": 3666.26, "close": 3690.31, "volume": 59.6519, "close_time": 1734562799999}, {"open_time": 1734562800000, "open": 3690.31, "high": 3696.35, "low": 3622.67, "close": 3630.23, "volume": 539.7842, "close_time": 1734566399999}, {"open_time": 1734566400000, "open": 3630.15, "high": 3665.03, "low": 3630.15, "close": 3657.77, "volume": 50.9906, "close_time": 1734569999999}, {"open_time": 1734570000000, "open": 3662.12, "high": 3667.33, "low": 3602.35, "close": 3625.72, "volume": 14.9554, "close_time": 1734573599999}, {"open_time": 1734573600000, "open": 3618.58, "high": 3651.1, "low": 3546.52, "close": 3645.91, "volume": 102.9137, "close_time": 1734577199999}, {"open_time": 1734577200000, "open": 3650.24, "high": 3669.34, "low": 3648.83, "close": 3665.54, "volume": 7.7318, "close_time": 1734580799999}, {"open_time": 1734580800000, "open": 3665.84, "high": 3673.32, "low": 3659.24, "close": 3659.24, "volume": 2.4598, "close_time": 1734584399999}, {"open_time": 1734584400000, "open": 3659.73, "high": 3677.31, "low": 3659.73, "close": 3675.89, "volume": 4.4222, "close_time": 1734587999999}, {"open_time": 1734588000000, "open": 3669.51, "high": 3689.63, "low": 3664.61, "close": 3683.0, "volume": 21.4359, "close_time": 1734591599999}, {"open_time": 1734591600000, "open": 3685.16, "high": 3694.87, "low": 3682.15, "close": 3686.49, "volume": 1.41, "close_time": 1734595199999}, {"open_time": 1734595200000, "open": 3687.05, "high": 3687.05, "low": 3668.06, "close": 3668.06, "volume": 0.993, "close_time": 1734598799999}, {"open_time": 1734598800000, "open": 3674.62, "high": 3677.63, "low": 3667.0, "close": 3677.63, "volume": 0.9185, "close_time": 1734602399999}, {"open_time": 1734602400000, "open": 3679.44, "high": 3717.23, "low": 3677.63, "close": 3709.26, "volume": 8.8778, "close_time": 1734605999999}, {"open_time": 1734606000000, "open": 3708.12, "high": 3713.45, "low": 3699.15, "close": 3706.51, "volume": 3.7141, "close_time": 1734609599999}, {"open_time": 1734609600000, "open": 3698.26, "high": 3698.26, "low": 3677.85, "close": 3677.85, "volume": 3.816, "close_time": 1734613199999}, {"open_time": 1734613200000, "open": 3683.67, "high": 3695.39, "low": 3676.98, "close": 3676.98, "volume": 8.0109, "close_time": 1734616799999}, {"open_time": 1734616800000, "open": 3683.95, "high": 3698.77, "low": 3638.24, "close": 3638.24, "volume": 20.1788, "close_time": 1734620399999}, {"open_time": 1734620400000, "open": 3640.67, "high": 3640.67, "low": 3559.86, "close": 3613.82, "volume": 100.3761, "close_time": 1734623999999}, {"open_time": 1734624000000, "open": 3612.47, "high": 3633.41, "low": 3589.99, "close": 3620.3, "volume": 21.5361, "close_time": 1734627599999}, {"open_time": 1734627600000, "open": 3616.27, "high": 3616.27, "low": 3407.88, "close": 3478.74, "volume": 104.3943, "close_time": 1734631199999}, {"open_time": 1734631200000, "open": 3478.67, "high": 3518.76, "low": 3406.61, "close": 3514.79, "volume": 48.1766, "close_time": 1734634799999}, {"open_time": 1734634800000, "open": 3516.77, "high": 3524.95, "low": 3380.0, "close": 3440.17, "volume": 28.3718, "close_time": 1734638399999}, {"open_time": 1734638400000, "open": 3431.27, "high": 3440.18, "low": 3340.18, "close": 3375.88, "volume": 62.475, "close_time": 1734641999999}, {"open_time": 1734642000000, "open": 3382.39, "high": 3451.15, "low": 3362.74, "close": 3420.0, "volume": 25.8342, "close_time": 1734645599999}, {"open_time": 1734645600000, "open": 3430.19, "high": 3461.86, "low": 3407.87, "close": 3458.37, "volume": 22.1787, "close_time": 1734649199999}, {"open_time": 1734649200000, "open": 3458.37, "high": 3458.37, "low": 3420.0, "close": 3425.27, "volume": 8.4622, "close_time": 1734652799999}, {"open_time": 1734652800000, "open": 3418.1, "high": 3434.57, "low": 3386.2, "close": 3413.89, "volume": 12.3762, "close_time": 1734656399999}, {"open_time": 1734656400000, "open": 3415.53, "high": 3428.32, "low": 3375.0, "close": 3386.27, "volume": 3.9271, "close_time": 1734659999999}, {"open_time": 1734660000000, "open": 3375.0, "high": 3464.22, "low": 3373.56, "close": 3464.22, "volume": 28.7037, "close_time": 1734663599999}, {"open_time": 1734663600000, "open": 3461.51, "high": 3461.51, "low": 3410.0, "close": 3417.3, "volume": 1.2889, "close_time": 1734667199999}, {"open_time": 1734667200000, "open": 3426.29, "high": 3430.74, "low": 3394.36, "close": 3394.51, "volume": 8.0124, "close_time": 1734670799999}, {"open_time": 1734670800000, "open": 3404.02, "high": 3404.02, "low": 3355.32, "close": 3355.32, "volume": 2.8953, "close_time": 1734674399999}, {"open_time": 1734674400000, "open": 3362.05, "high": 3390.19, "low": 3329.58, "close": 3350.92, "volume": 33.7292, "close_time": 1734677999999}, {"open_time": 1734678000000, "open": 3353.79, "high": 3416.96, "low": 3353.79, "close": 3391.87, "volume": 7.8553, "close_time": 1734681599999}, {"open_time": 1734681600000, "open": 3389.19, "high": 3389.19, "low": 3282.88, "close": 3290.0, "volume": 41.4463, "close_time": 1734685199999}, {"open_time": 1734685200000, "open": 3287.59, "high": 3312.77, "low": 3263.84, "close": 3264.27, "volume": 34.9067, "close_time": 1734688799999}, {"open_time": 1734688800000, "open": 3270.84, "high": 3275.48, "low": 3157.78, "close": 3201.36, "volume": 47.2104, "close_time": 1734692399999}, {"open_time": 1734692400000, "open": 3187.17, "high": 3214.73, "low": 3105.68, "close": 3109.26, "volume": 20.6979, "close_time": 1734695999999}, {"open_time": 1734696000000, "open": 3110.67, "high": 3253.84, "low": 3105.68, "close": 3232.89, "volume": 15.449, "close_time": 1734699599999}, {"open_time": 1734699600000, "open": 3246.0, "high": 3312.37, "low": 3209.99, "close": 3288.73, "volume": 12.5329, "close_time": 1734703199999}, {"open_time": 1734703200000, "open": 3288.91, "high": 3355.01, "low": 3277.87, "close": 3340.63, "volume": 21.6654, "close_time": 1734706799999}, {"open_time": 1734706800000, "open": 3329.18, "high": 3394.99, "low": 3329.18, "close": 3381.01, "volume": 15.0036, "close_time": 1734710399999}, {"open_time": 1734710400000, "open": 3371.28, "high": 3420.91, "low": 3367.41, "close": 3373.39, "volume": 13.213, "close_time": 1734713999999}, {"open_time": 1734714000000, "open": 3375.59, "high": 3450.0, "low": 3373.39, "close": 3437.51, "volume": 22.9952, "close_time": 1734717599999}, {"open_time": 1734717600000, "open": 3439.29, "high": 3447.69, "low": 3417.58, "close": 3434.58, "volume": 8.3678, "close_time": 1734721199999}, {"open_time": 1734721200000, "open": 3440.81, "high": 3495.54, "low": 3440.81, "close": 3473.69, "volume": 25.3084, "close_time": 1734724799999}, {"open_time": 1734724800000, "open": 3474.6, "high": 3482.15, "low": 3443.64, "close": 3447.66, "volume": 27.2407, "close_time": 1734728399999}, {"open_time": 1734728400000, "open": 3447.66, "high": 3447.66, "low": 3396.34, "close": 3437.69, "volume": 11.217, "close_time": 1734731999999}, {"open_time": 1734732000000, "open": 3434.38, "high": 3476.75, "low": 3434.38, "close": 3476.75, "volume": 6.0222, "close_time": 1734735599999}, {"open_time": 1734735600000, "open": 3471.79, "high": 3490.88, "low": 3464.3, "close": 3467.91, "volume": 5.0676, "close_time": 1734739199999}, {"open_time": 1734739200000, "open": 3473.4, "high": 3473.4, "low": 3450.0, "close": 3462.88, "volume": 11.8615, "close_time": 1734742799999}, {"open_time": 1734742800000, "open": 3461.11, "high": 3480.1, "low": 3456.29, "close": 3474.63, "volume": 1.0296, "close_time": 1734746399999}, {"open_time": 1734746400000, "open": 3468.71, "high": 3486.74, "low": 3466.0, "close": 3480.09, "volume": 2.7631, "close_time": 1734749999999}, {"open_time": 1734750000000, "open": 3471.06, "high": 3475.96, "low": 3455.91, "close": 3462.15, "volume": 0.707, "close_time": 1734753599999}, {"open_time": 1734753600000, "open": 3472.52, "high": 3486.71, "low": 3470.38, "close": 3486.71, "volume": 0.3443, "close_time": 1734757199999}, {"open_time": 1734757200000, "open": 3485.71, "high": 3530.34, "low": 3478.26, "close": 3524.91, "volume": 16.1023, "close_time": 1734760799999}, {"open_time": 1734760800000, "open": 3526.95, "high": 3530.93, "low": 3505.99, "close": 3523.19, "volume": 13.4806, "close_time": 1734764399999}, {"open_time": 1734764400000, "open": 3531.06, "high": 3554.03, "low": 3524.95, "close": 3528.59, "volume": 4.4185, "close_time": 1734767999999}, {"open_time": 1734768000000, "open": 3526.76, "high": 3526.76, "low": 3481.37, "close": 3490.34, "volume": 5.0128, "close_time": 1734771599999}, {"open_time": 1734771600000, "open": 3480.44, "high": 3482.27, "low": 3458.5, "close": 3478.77, "volume": 0.8086, "close_time": 1734775199999}, {"open_time": 1734775200000, "open": 3484.43, "high": 3496.95, "low": 3458.21, "close": 3462.81, "volume": 0.6825, "close_time": 1734778799999}, {"open_time": 1734778800000, "open": 3465.34, "high": 3466.5, "low": 3424.88, "close": 3440.71, "volume": 2.4332, "close_time": 1734782399999}, {"open_time": 1734782400000, "open": 3438.38, "high": 3438.38, "low": 3401.47, "close": 3409.34, "volume": 8.0857, "close_time": 1734785999999}, {"open_time": 1734786000000, "open": 3406.6, "high": 3418.65, "low": 3350.49, "close": 3389.09, "volume": 6.1423, "close_time": 1734789599999}, {"open_time": 1734789600000, "open": 3404.43, "high": 3413.87, "low": 3377.97, "close": 3377.97, "volume": 1.0536, "close_time": 1734793199999}, {"open_time": 1734793200000, "open": 3388.0, "high": 3400.28, "low": 3386.27, "close": 3394.0, "volume": 6.1662, "close_time": 1734796799999}, {"open_time": 1734796800000, "open": 3385.15, "high": 3399.69, "low": 3361.81, "close": 3371.35, "volume": 3.9932, "close_time": 1734800399999}, {"open_time": 1734800400000, "open": 3379.57, "high": 3384.91, "low": 3354.61, "close": 3384.91, "volume": 14.1028, "close_time": 1734803999999}, {"open_time": 1734804000000, "open": 3386.3, "high": 3389.21, "low": 3354.61, "close": 3355.25, "volume": 2.169, "close_time": 1734807599999}, {"open_time": 1734807600000, "open": 3360.29, "high": 3360.29, "low": 3330.0, "close": 3358.39, "volume": 3.9927, "close_time": 1734811199999}, {"open_time": 1734811200000, "open": 3359.99, "high": 3385.19, "low": 3351.46, "close": 3351.66, "volume": 20.1773, "close_time": 1734814799999}, {"open_time": 1734814800000, "open": 3353.37, "high": 3359.27, "low": 3303.07, "close": 3321.69, "volume": 2.7959, "close_time": 1734818399999}, {"open_time": 1734818400000, "open": 3307.45, "high": 3334.97, "low": 3295.84, "close": 3329.69, "volume": 35.5065, "close_time": 1734821999999}, {"open_time": 1734822000000, "open": 3329.4, "high": 3339.67, "low": 3306.26, "close": 3339.67, "volume": 4.204, "close_time": 1734825599999}, {"open_time": 1734825600000, "open": 3340.33, "high": 3367.34, "low": 3331.31, "close": 3360.61, "volume": 1.9143, "close_time": 1734829199999}, {"open_time": 1734829200000, "open": 3358.17, "high": 3372.28, "low": 3338.03, "close": 3363.7, "volume": 2.6869, "close_time": 1734832799999}, {"open_time": 1734832800000, "open": 3358.0, "high": 3366.1, "low": 3332.22, "close": 3337.01, "volume": 0.8893, "close_time": 1734836399999}, {"open_time": 1734836400000, "open": 3331.09, "high": 3359.99, "low": 3321.1, "close": 3341.53, "volume": 0.7983, "close_time": 1734839999999}, {"open_time": 1734840000000, "open": 3355.71, "high": 3359.99, "low": 3312.84, "close": 3322.49, "volume": 1.4151, "close_time": 1734843599999}, {"open_time": 1734843600000, "open": 3313.28, "high": 3338.36, "low": 3295.14, "close": 3334.87, "volume": 5.1781, "close_time": 1734847199999}, {"open_time": 1734847200000, "open": 3334.87, "high": 3348.34, "low": 3334.21, "close": 3340.76, "volume": 0.3559, "close_time": 1734850799999}, {"open_time": 1734850800000, "open": 3340.64, "high": 3346.01, "low": 3324.84, "close": 3324.84, "volume": 0.4369, "close_time": 1734854399999}, {"open_time": 1734854400000, "open": 3338.27, "high": 3363.44, "low": 3338.27, "close": 3358.56, "volume": 0.3665, "close_time": 1734857999999}, {"open_time": 1734858000000, "open": 3359.22, "high": 3402.67, "low": 3352.66, "close": 3384.11, "volume": 1.1758, "close_time": 1734861599999}, {"open_time": 1734861600000, "open": 3383.21, "high": 3400.9, "low": 3379.91, "close": 3379.91, "volume": 2.6619, "close_time": 1734865199999}, {"open_time": 1734865200000, "open": 3378.64, "high": 3389.82, "low": 3375.07, "close": 3384.96, "volume": 0.0893, "close_time": 1734868799999}, {"open_time": 1734868800000, "open": 3381.75, "high": 3396.54, "low": 3370.59, "close": 3378.3, "volume": 19.6081, "close_time": 1734872399999}, {"open_time": 1734872400000, "open": 3374.97, "high": 3390.19, "low": 3364.96, "close": 3364.96, "volume": 0.5475, "close_time": 1734875999999}, {"open_time": 1734876000000, "open": 3376.27, "high": 3376.27, "low": 3279.06, "close": 3279.06, "volume": 25.4853, "close_time": 1734879599999}, {"open_time": 1734879600000, "open": 3279.94, "high": 3314.78, "low": 3279.94, "close": 3307.85, "volume": 1.2163, "close_time": 1734883199999}, {"open_time": 1734883200000, "open": 3297.08, "high": 3334.86, "low": 3291.41, "close": 3330.82, "volume": 0.9078, "close_time": 1734886799999}, {"open_time": 1734886800000, "open": 3333.31, "high": 3333.31, "low": 3315.67, "close": 3315.67, "volume": 0.7078, "close_time": 1734890399999}, {"open_time": 1734890400000, "open": 3326.41, "high": 3336.13, "low": 3301.32, "close": 3316.84, "volume": 5.6337, "close_time": 1734893999999}, {"open_time": 1734894000000, "open": 3314.61, "high": 3315.88, "low": 3239.48, "close": 3241.09, "volume": 15.3769, "close_time": 1734897599999}, {"open_time": 1734897600000, "open": 3241.3, "high": 3290.47, "low": 3224.14, "close": 3290.47, "volume": 31.9154, "close_time": 1734901199999}, {"open_time": 1734901200000, "open": 3285.29, "high": 3308.21, "low": 3281.0, "close": 3285.3, "volume": 19.2581, "close_time": 1734904799999}, {"open_time": 1734904800000, "open": 3284.32, "high": 3287.72, "low": 3238.24, "close": 3287.72, "volume": 2.4018, "close_time": 1734908399999}, {"open_time": 1734908400000, "open": 3284.38, "high": 3302.42, "low": 3271.27, "close": 3276.8, "volume": 2.467, "close_time": 1734911999999}, {"open_time": 1734912000000, "open": 3288.39, "high": 3288.39, "low": 3252.3, "close": 3257.3, "volume": 0.7519, "close_time": 1734915599999}, {"open_time": 1734915600000, "open": 3257.17, "high": 3293.94, "low": 3220.0, "close": 3268.33, "volume": 5.3968, "close_time": 1734919199999}, {"open_time": 1734919200000, "open": 3267.25, "high": 3285.73, "low": 3232.85, "close": 3283.79, "volume": 2.364, "close_time": 1734922799999}, {"open_time": 1734922800000, "open": 3280.31, "high": 3353.86, "low": 3276.12, "close": 3353.86, "volume": 13.3718, "close_time": 1734926399999}, {"open_time": 1734926400000, "open": 3351.44, "high": 3360.36, "low": 3320.69, "close": 3326.8, "volume": 28.3617, "close_time": 1734929999999}, {"open_time": 1734930000000, "open": 3324.32, "high": 3327.38, "low": 3304.29, "close": 3320.69, "volume": 1.0604, "close_time": 1734933599999}, {"open_time": 1734933600000, "open": 3316.22, "high": 3316.22, "low": 3264.02, "close": 3279.97, "volume": 3.4481, "close_time": 1734937199999}, {"open_time": 1734937200000, "open": 3279.97, "high": 3303.75, "low": 3277.54, "close": 3303.24, "volume": 0.922, "close_time": 1734940799999}, {"open_time": 1734940800000, "open": 3306.04, "high": 3316.12, "low": 3293.03, "close": 3316.12, "volume": 3.8935, "close_time": 1734944399999}, {"open_time": 1734944400000, "open": 3316.63, "high": 3343.92, "low": 3316.63, "close": 3336.87, "volume": 1.7544, "close_time": 1734947999999}, {"open_time": 1734948000000, "open": 3342.2, "high": 3353.2, "low": 3337.22, "close": 3353.2, "volume": 0.2796, "close_time": 1734951599999}, {"open_time": 1734951600000, "open": 3352.82, "high": 3352.82, "low": 3334.4, "close": 3338.62, "volume": 0.3394, "close_time": 1734955199999}, {"open_time": 1734955200000, "open": 3342.89, "high": 3362.61, "low": 3338.77, "close": 3356.44, "volume": 1.2185, "close_time": 1734958799999}, {"open_time": 1734958800000, "open": 3351.33, "high": 3351.51, "low": 3309.67, "close": 3319.19, "volume": 1.0082, "close_time": 1734962399999}, {"open_time": 1734962400000, "open": 3328.75, "high": 3353.8, "low": 3281.93, "close": 3312.16, "volume": 12.9015, "close_time": 1734965999999}, {"open_time": 1734966000000, "open": 3303.89, "high": 3310.24, "low": 3271.13, "close": 3273.11, "volume": 10.5231, "close_time": 1734969599999}, {"open_time": 1734969600000, "open": 3276.84, "high": 3382.5, "low": 3276.84, "close": 3369.54, "volume": 6.2654, "close_time": 1734973199999}, {"open_time": 1734973200000, "open": 3378.11, "high": 3379.55, "low": 3330.01, "close": 3330.01, "volume": 4.5628, "close_time": 1734976799999}, {"open_time": 1734976800000, "open": 3340.91, "high": 3344.72, "low": 3297.76, "close": 3302.97, "volume": 7.0636, "close_time": 1734980399999}, {"open_time": 1734980400000, "open": 3308.59, "high": 3353.6, "low": 3308.59, "close": 3334.64, "volume": 5.0872, "close_time": 1734983999999}, {"open_time": 1734984000000, "open": 3338.05, "high": 3413.63, "low": 3335.36, "close": 3399.99, "volume": 25.9108, "close_time": 1734987599999}, {"open_time": 1734987600000, "open": 3401.42, "high": 3457.48, "low": 3401.42, "close": 3426.39, "volume": 20.5449, "close_time": 1734991199999}, {"open_time": 1734991200000, "open": 3424.29, "high": 3469.58, "low": 3419.62, "close": 3456.72, "volume": 115.0044, "close_time": 1734994799999}, {"open_time": 1734994800000, "open": 3462.74, "high": 3467.7, "low": 3420.0, "close": 3425.88, "volume": 30.4745, "close_time": 1734998399999}, {"open_time": 1734998400000, "open": 3420.78, "high": 3427.04, "low": 3400.0, "close": 3419.66, "volume": 2.6588, "close_time": 1735001999999}, {"open_time": 1735002000000, "open": 3425.64, "high": 3425.64, "low": 3391.78, "close": 3397.69, "volume": 1.6734, "close_time": 1735005599999}, {"open_time": 1735005600000, "open": 3397.69, "high": 3397.69, "low": 3370.55, "close": 3382.45, "volume": 4.5238, "close_time": 1735009199999}, {"open_time": 1735009200000, "open": 3377.12, "high": 3402.67, "low": 3375.99, "close": 3396.66, "volume": 5.192, "close_time": 1735012799999}, {"open_time": 1735012800000, "open": 3397.87, "high": 3419.65, "low": 3387.94, "close": 3413.55, "volume": 1.4821, "close_time": 1735016399999}, {"open_time": 1735016400000, "open": 3413.55, "high": 3433.52, "low": 3413.55, "close": 3429.98, "volume": 1.0585, "close_time": 1735019999999}, {"open_time": 1735020000000, "open": 3424.47, "high": 3426.26, "low": 3400.38, "close": 3404.6, "volume": 3.723, "close_time": 1735023599999}, {"open_time": 1735023600000, "open": 3401.72, "high": 3412.73, "low": 3400.94, "close": 3402.56, "volume": 0.6546, "close_time": 1735027199999}, {"open_time": 1735027200000, "open": 3408.31, "high": 3419.72, "low": 3400.89, "close": 3410.1, "volume": 6.7951, "close_time": 1735030799999}, {"open_time": 1735030800000, "open": 3420.44, "high": 3420.44, "low": 3392.06, "close": 3399.76, "volume": 4.0818, "close_time": 1735034399999}, {"open_time": 1735034400000, "open": 3400.05, "high": 3409.83, "low": 3391.78, "close": 3391.78, "volume": 0.0841, "close_time": 1735037999999}, {"open_time": 1735038000000, "open": 3409.22, "high": 3422.54, "low": 3407.92, "close": 3422.54, "volume": 0.1625, "close_time": 1735041599999}, {"open_time": 1735041600000, "open": 3414.61, "high": 3422.18, "low": 3397.09, "close": 3405.1, "volume": 4.177, "close_time": 1735045199999}, {"open_time": 1735045200000, "open": 3406.68, "high": 3454.29, "low": 3403.67, "close": 3454.05, "volume": 6.3756, "close_time": 1735048799999}, {"open_time": 1735048800000, "open": 3455.65, "high": 3471.67, "low": 3433.41, "close": 3460.92, "volume": 11.4405, "close_time": 1735052399999}, {"open_time": 1735052400000, "open": 3456.95, "high": 3509.81, "low": 3450.21, "close": 3495.12, "volume": 21.5925, "close_time": 1735055999999}, {"open_time": 1735056000000, "open": 3501.79, "high": 3516.59, "low": 3482.71, "close": 3486.48, "volume": 17.2772, "close_time": 1735059599999}, {"open_time": 1735059600000, "open": 3486.81, "high": 3508.34, "low": 3485.32, "close": 3507.51, "volume": 1.0866, "close_time": 1735063199999}, {"open_time": 1735063200000, "open": 3504.32, "high": 3538.18, "low": 3489.26, "close": 3495.78, "volume": 13.8395, "close_time": 1735066799999}, {"open_time": 1735066800000, "open": 3489.65, "high": 3500.98, "low": 3466.92, "close": 3469.29, "volume": 17.593, "close_time": 1735070399999}, {"open_time": 1735070400000, "open": 3468.45, "high": 3470.1, "low": 3432.58, "close": 3457.17, "volume": 5.3307, "close_time": 1735073999999}, {"open_time": 1735074000000, "open": 3453.78, "high": 3493.87, "low": 3453.78, "close": 3487.83, "volume": 2.2915, "close_time": 1735077599999}, {"open_time": 1735077600000, "open": 3490.25, "high": 3499.01, "low": 3480.13, "close": 3495.76, "volume": 5.8315, "close_time": 1735081199999}, {"open_time": 1735081200000, "open": 3495.31, "high": 3503.6, "low": 3493.65, "close": 3495.72, "volume": 4.0874, "close_time": 1735084799999}, {"open_time": 1735084800000, "open": 3491.35, "high": 3495.53, "low": 3480.13, "close": 3486.41, "volume": 22.3872, "close_time": 1735088399999}, {"open_time": 1735088400000, "open": 3487.5, "high": 3491.23, "low": 3466.98, "close": 3477.17, "volume": 1.9849, "close_time": 1735091999999}, {"open_time": 1735092000000, "open": 3474.99, "high": 3490.4, "low": 3458.5, "close": 3488.66, "volume": 2.8963, "close_time": 1735095599999}, {"open_time": 1735095600000, "open": 3485.81, "high": 3495.67, "low": 3469.58, "close": 3475.92, "volume": 0.1228, "close_time": 1735099199999}, {"open_time": 1735099200000, "open": 3477.08, "high": 3490.94, "low": 3477.08, "close": 3486.49, "volume": 0.2339, "close_time": 1735102799999}, {"open_time": 1735102800000, "open": 3491.64, "high": 3498.3, "low": 3483.65, "close": 3491.28, "volume": 3.9328, "close_time": 1735106399999}, {"open_time": 1735106400000, "open": 3498.51, "high": 3509.8, "low": 3485.0, "close": 3485.78, "volume": 2.5156, "close_time": 1735109999999}, {"open_time": 1735110000000, "open": 3485.46, "high": 3504.07, "low": 3480.97, "close": 3486.9, "volume": 0.1628, "close_time": 1735113599999}, {"open_time": 1735113600000, "open": 3483.93, "high": 3501.84, "low": 3483.07, "close": 3486.18, "volume": 0.6854, "close_time": 1735117199999}, {"open_time": 1735117200000, "open": 3485.31, "high": 3498.78, "low": 3485.31, "close": 3498.78, "volume": 2.6911, "close_time": 1735120799999}, {"open_time": 1735120800000, "open": 3497.19, "high": 3545.14, "low": 3496.41, "close": 3503.63, "volume": 14.9154, "close_time": 1735124399999}, {"open_time": 1735124400000, "open": 3515.69, "high": 3521.88, "low": 3467.45, "close": 3467.45, "volume": 0.9706, "close_time": 1735127999999}, {"open_time": 1735128000000, "open": 3476.56, "high": 3491.74, "low": 3458.5, "close": 3474.11, "volume": 2.5708, "close_time": 1735131599999}, {"open_time": 1735131600000, "open": 3483.09, "high": 3487.51, "low": 3477.69, "close": 3481.77, "volume": 6.8245, "close_time": 1735135199999}, {"open_time": 1735135200000, "open": 3485.92, "high": 3500.1, "low": 3484.77, "close": 3486.03, "volume": 0.4595, "close_time": 1735138799999}, {"open_time": 1735138800000, "open": 3488.22, "high": 3488.22, "low": 3459.76, "close": 3471.62, "volume": 39.5582, "close_time": 1735142399999}, {"open_time": 1735142400000, "open": 3472.32, "high": 3478.17, "low": 3441.52, "close": 3451.71, "volume": 4.3169, "close_time": 1735145999999}, {"open_time": 1735146000000, "open": 3452.52, "high": 3471.26, "low": 3449.51, "close": 3471.26, "volume": 2.2071, "close_time": 1735149599999}, {"open_time": 1735149600000, "open": 3470.77, "high": 3479.09, "low": 3467.56, "close": 3468.87, "volume": 2.1536, "close_time": 1735153199999}, {"open_time": 1735153200000, "open": 3470.8, "high": 3487.03, "low": 3467.16, "close": 3482.42, "volume": 1.5046, "close_time": 1735156799999}, {"open_time": 1735156800000, "open": 3478.72, "high": 3485.79, "low": 3467.27, "close": 3467.65, "volume": 0.8127, "close_time": 1735160399999}, {"open_time": 1735160400000, "open": 3479.26, "high": 3479.26, "low": 3451.64, "close": 3462.7, "volume": 10.481, "close_time": 1735163999999}, {"open_time": 1735164000000, "open": 3467.63, "high": 3485.08, "low": 3461.91, "close": 3475.58, "volume": 1.7169, "close_time": 1735167599999}, {"open_time": 1735167600000, "open": 3477.81, "high": 3497.4, "low": 3477.81, "close": 3497.4, "volume": 17.1804, "close_time": 1735171199999}, {"open_time": 1735171200000, "open": 3497.4, "high": 3513.69, "low": 3475.66, "close": 3482.55, "volume": 11.3205, "close_time": 1735174799999}, {"open_time": 1735174800000, "open": 3485.17, "high": 3487.72, "low": 3466.81, "close": 3475.58, "volume": 2.795, "close_time": 1735178399999}, {"open_time": 1735178400000, "open": 3473.83, "high": 3478.72, "low": 3456.32, "close": 3458.04, "volume": 0.1788, "close_time": 1735181999999}, {"open_time": 1735182000000, "open": 3465.39, "high": 3465.39, "low": 3453.99, "close": 3457.41, "volume": 7.1103, "close_time": 1735185599999}, {"open_time": 1735185600000, "open": 3457.96, "high": 3457.96, "low": 3429.8, "close": 3444.58, "volume": 5.2103, "close_time": 1735189199999}, {"open_time": 1735189200000, "open": 3443.3, "high": 3444.6, "low": 3429.29, "close": 3443.03, "volume": 4.6213, "close_time": 1735192799999}, {"open_time": 1735192800000, "open": 3441.2, "high": 3449.69, "low": 3433.19, "close": 3443.92, "volume": 3.6825, "close_time": 1735196399999}, {"open_time": 1735196400000, "open": 3433.99, "high": 3446.48, "low": 3416.39, "close": 3426.53, "volume": 7.8023, "close_time": 1735199999999}, {"open_time": 1735200000000, "open": 3422.78, "high": 3422.78, "low": 3349.69, "close": 3375.1, "volume": 6.1972, "close_time": 1735203599999}, {"open_time": 1735203600000, "open": 3368.0, "high": 3380.67, "low": 3367.62, "close": 3376.97, "volume": 0.5515, "close_time": 1735207199999}, {"open_time": 1735207200000, "open": 3372.39, "high": 3374.92, "low": 3357.85, "close": 3370.02, "volume": 121.8765, "close_time": 1735210799999}, {"open_time": 1735210800000, "open": 3372.7, "high": 3383.63, "low": 3370.76, "close": 3370.76, "volume": 0.2407, "close_time": 1735214399999}, {"open_time": 1735214400000, "open": 3370.29, "high": 3373.39, "low": 3355.58, "close": 3358.25, "volume": 0.2295, "close_time": 1735217999999}, {"open_time": 1735218000000, "open": 3355.12, "high": 3356.31, "low": 3338.02, "close": 3356.31, "volume": 1.5872, "close_time": 1735221599999}, {"open_time": 1735221600000, "open": 3351.35, "high": 3371.8, "low": 3330.0, "close": 3340.76, "volume": 1.2919, "close_time": 1735225199999}, {"open_time": 1735225200000, "open": 3340.76, "high": 3360.08, "low": 3335.57, "close": 3342.8, "volume": 1.1659, "close_time": 1735228799999}, {"open_time": 1735228800000, "open": 3339.87, "high": 3362.22, "low": 3335.57, "close": 3358.7, "volume": 3.1862, "close_time": 1735232399999}, {"open_time": 1735232400000, "open": 3357.33, "high": 3360.5, "low": 3315.55, "close": 3326.18, "volume": 10.8584, "close_time": 1735235999999}, {"open_time": 1735236000000, "open": 3323.05, "high": 3338.86, "low": 3316.74, "close": 3338.66, "volume": 10.064, "close_time": 1735239599999}, {"open_time": 1735239600000, "open": 3338.09, "high": 3339.26, "low": 3317.0, "close": 3337.86, "volume": 22.2201, "close_time": 1735243199999}, {"open_time": 1735243200000, "open": 3342.16, "high": 3342.16, "low": 3312.07, "close": 3334.25, "volume": 4.2678, "close_time": 1735246799999}, {"open_time": 1735246800000, "open": 3327.06, "high": 3344.38, "low": 3307.45, "close": 3335.38, "volume": 10.7374, "close_time": 1735250399999}, {"open_time": 1735250400000, "open": 3338.67, "high": 3349.99, "low": 3335.0, "close": 3343.52, "volume": 4.2911, "close_time": 1735253999999}, {"open_time": 1735254000000, "open": 3335.0, "high": 3335.0, "low": 3315.27, "close": 3333.29, "volume": 19.547, "close_time": 1735257599999}, {"open_time": 1735257600000, "open": 3335.56, "high": 3347.26, "low": 3317.22, "close": 3346.84, "volume": 2.2839, "close_time": 1735261199999}, {"open_time": 1735261200000, "open": 3347.97, "high": 3373.09, "low": 3344.03, "close": 3361.8, "volume": 13.9662, "close_time": 1735264799999}, {"open_time": 1735264800000, "open": 3368.11, "high": 3387.54, "low": 3355.58, "close": 3360.62, "volume": 16.5604, "close_time": 1735268399999}, {"open_time": 1735268400000, "open": 3366.46, "high": 3386.3, "low": 3363.94, "close": 3378.17, "volume": 11.2846, "close_time": 1735271999999}, {"open_time": 1735272000000, "open": 3378.95, "high": 3391.55, "low": 3378.95, "close": 3379.97, "volume": 0.5853, "close_time": 1735275599999}, {"open_time": 1735275600000, "open": 3380.19, "high": 3383.66, "low": 3364.96, "close": 3383.66, "volume": 0.2911, "close_time": 1735279199999}, {"open_time": 1735279200000, "open": 3384.99, "high": 3396.99, "low": 3374.43, "close": 3396.43, "volume": 1.4601, "close_time": 1735282799999}, {"open_time": 1735282800000, "open": 3393.31, "high": 3393.31, "low": 3320.62, "close": 3335.06, "volume": 59.947, "close_time": 1735286399999}, {"open_time": 1735286400000, "open": 3342.25, "high": 3371.97, "low": 3341.04, "close": 3361.23, "volume": 1.3457, "close_time": 1735289999999}, {"open_time": 1735290000000, "open": 3375.21, "high": 3442.89, "low": 3372.35, "close": 3428.94, "volume": 4.0692, "close_time": 1735293599999}, {"open_time": 1735293600000, "open": 3426.76, "high": 3426.78, "low": 3388.19, "close": 3400.76, "volume": 1.5313, "close_time": 1735297199999}, {"open_time": 1735297200000, "open": 3405.85, "high": 3421.36, "low": 3403.74, "close": 3417.51, "volume": 0.817, "close_time": 1735300799999}, {"open_time": 1735300800000, "open": 3412.81, "high": 3421.24, "low": 3409.25, "close": 3415.8, "volume": 0.686, "close_time": 1735304399999}, {"open_time": 1735304400000, "open": 3406.18, "high": 3408.08, "low": 3381.64, "close": 3391.49, "volume": 0.5223, "close_time": 1735307999999}, {"open_time": 1735308000000, "open": 3389.38, "high": 3390.74, "low": 3342.16, "close": 3357.69, "volume": 1.7872, "close_time": 1735311599999}, {"open_time": 1735311600000, "open": 3348.93, "high": 3358.98, "low": 3308.24, "close": 3323.56, "volume": 8.9791, "close_time": 1735315199999}, {"open_time": 1735315200000, "open": 3328.38, "high": 3338.39, "low": 3312.17, "close": 3315.29, "volume": 13.2029, "close_time": 1735318799999}, {"open_time": 1735318800000, "open": 3317.73, "high": 3348.67, "low": 3310.05, "close": 3348.67, "volume": 1.0376, "close_time": 1735322399999}, {"open_time": 1735322400000, "open": 3350.89, "high": 3364.56, "low": 3343.42, "close": 3361.09, "volume": 1.0955, "close_time": 1735325999999}, {"open_time": 1735326000000, "open": 3358.35, "high": 3361.08, "low": 3346.0, "close": 3354.99, "volume": 1.5655, "close_time": 1735329599999}, {"open_time": 1735329600000, "open": 3353.74, "high": 3353.74, "low": 3335.57, "close": 3339.76, "volume": 2.2718, "close_time": 1735333199999}, {"open_time": 1735333200000, "open": 3342.48, "high": 3342.48, "low": 3317.31, "close": 3317.31, "volume": 2.1076, "close_time": 1735336799999}, {"open_time": 1735336800000, "open": 3315.69, "high": 3334.1, "low": 3310.93, "close": 3321.79, "volume": 20.3391, "close_time": 1735340399999}, {"open_time": 1735340400000, "open": 3325.41, "high": 3336.72, "low": 3317.0, "close": 3331.73, "volume": 1.9844, "close_time": 1735343999999}, {"open_time": 1735344000000, "open": 3336.41, "high": 3346.44, "low": 3333.55, "close": 3346.44, "volume": 1.0258, "close_time": 1735347599999}, {"open_time": 1735347600000, "open": 3344.84, "high": 3344.84, "low": 3322.98, "close": 3333.6, "volume": 0.4098, "close_time": 1735351199999}, {"open_time": 1735351200000, "open": 3335.24, "high": 3342.45, "low": 3325.92, "close": 3325.92, "volume": 4.1136, "close_time": 1735354799999}, {"open_time": 1735354800000, "open": 3327.18, "high": 3351.66, "low": 3327.18, "close": 3347.84, "volume": 1.5214, "close_time": 1735358399999}, {"open_time": 1735358400000, "open": 3346.66, "high": 3348.32, "low": 3339.04, "close": 3346.57, "volume": 0.7064, "close_time": 1735361999999}, {"open_time": 1735362000000, "open": 3352.07, "high": 3358.79, "low": 3345.84, "close": 3345.84, "volume": 2.3759, "close_time": 1735365599999}, {"open_time": 1735365600000, "open": 3348.09, "high": 3348.09, "low": 3335.12, "close": 3340.0, "volume": 6.8352, "close_time": 1735369199999}, {"open_time": 1735369200000, "open": 3340.0, "high": 3346.34, "low": 3331.88, "close": 3331.88, "volume": 3.0237, "close_time": 1735372799999}, {"open_time": 1735372800000, "open": 3338.0, "high": 3343.2, "low": 3337.08, "close": 3343.2, "volume": 1.8748, "close_time": 1735376399999}, {"open_time": 1735376400000, "open": 3347.19, "high": 3357.23, "low": 3344.42, "close": 3351.51, "volume": 0.4445, "close_time": 1735379999999}, {"open_time": 1735380000000, "open": 3351.26, "high": 3351.26, "low": 3342.28, "close": 3345.75, "volume": 0.0697, "close_time": 1735383599999}, {"open_time": 1735383600000, "open": 3341.82, "high": 3361.38, "low": 3341.82, "close": 3361.38, "volume": 0.3986, "close_time": 1735387199999}, {"open_time": 1735387200000, "open": 3361.14, "high": 3365.06, "low": 3356.05, "close": 3356.05, "volume": 0.3683, "close_time": 1735390799999}, {"open_time": 1735390800000, "open": 3356.33, "high": 3370.26, "low": 3351.71, "close": 3370.15, "volume": 1.2906, "close_time": 1735394399999}, {"open_time": 1735394400000, "open": 3367.19, "high": 3393.73, "low": 3364.74, "close": 3365.49, "volume": 6.7378, "close_time": 1735397999999}, {"open_time": 1735398000000, "open": 3374.04, "high": 3387.54, "low": 3367.34, "close": 3367.34, "volume": 1.2432, "close_time": 1735401599999}, {"open_time": 1735401600000, "open": 3367.42, "high": 3384.82, "low": 3366.11, "close": 3384.82, "volume": 2.8538, "close_time": 1735405199999}, {"open_time": 1735405200000, "open": 3386.3, "high": 3411.13, "low": 3384.49, "close": 3393.12, "volume": 12.592, "close_time": 1735408799999}, {"open_time": 1735408800000, "open": 3393.22, "high": 3396.58, "low": 3386.0, "close": 3392.13, "volume": 27.8513, "close_time": 1735412399999}, {"open_time": 1735412400000, "open": 3393.99, "high": 3402.0, "low": 3393.78, "close": 3402.0, "volume": 38.6099, "close_time": 1735415999999}, {"open_time": 1735416000000, "open": 3397.89, "high": 3400.88, "low": 3395.76, "close": 3399.26, "volume": 7.3637, "close_time": 1735419599999}, {"open_time": 1735419600000, "open": 3400.77, "high": 3403.51, "low": 3391.31, "close": 3402.96, "volume": 7.4483, "close_time": 1735423199999}, {"open_time": 1735423200000, "open": 3401.79, "high": 3425.52, "low": 3398.55, "close": 3414.97, "volume": 0.9923, "close_time": 1735426799999}, {"open_time": 1735426800000, "open": 3407.69, "high": 3411.44, "low": 3400.24, "close": 3405.61, "volume": 4.2955, "close_time": 1735430399999}, {"open_time": 1735430400000, "open": 3400.31, "high": 3402.13, "low": 3387.54, "close": 3392.46, "volume": 0.7604, "close_time": 1735433999999}, {"open_time": 1735434000000, "open": 3392.76, "high": 3396.29, "low": 3375.63, "close": 3375.63, "volume": 2.3221, "close_time": 1735437599999}, {"open_time": 1735437600000, "open": 3378.74, "high": 3391.98, "low": 3378.74, "close": 3388.89, "volume": 1.9735, "close_time": 1735441199999}, {"open_time": 1735441200000, "open": 3387.92, "high": 3387.92, "low": 3378.77, "close": 3383.68, "volume": 9.6703, "close_time": 1735444799999}, {"open_time": 1735444800000, "open": 3383.97, "high": 3392.06, "low": 3383.96, "close": 3388.46, "volume": 3.0556, "close_time": 1735448399999}, {"open_time": 1735448400000, "open": 3385.52, "high": 3389.18, "low": 3385.46, "close": 3387.06, "volume": 0.1516, "close_time": 1735451999999}, {"open_time": 1735452000000, "open": 3382.34, "high": 3398.07, "low": 3382.33, "close": 3393.28, "volume": 6.6501, "close_time": 1735455599999}, {"open_time": 1735455600000, "open": 3397.98, "high": 3406.02, "low": 3396.77, "close": 3406.02, "volume": 0.778, "close_time": 1735459199999}, {"open_time": 1735459200000, "open": 3406.23, "high": 3407.06, "low": 3395.16, "close": 3397.31, "volume": 4.2124, "close_time": 1735462799999}, {"open_time": 1735462800000, "open": 3394.66, "high": 3401.97, "low": 3393.27, "close": 3401.8, "volume": 1.7776, "close_time": 1735466399999}, {"open_time": 1735466400000, "open": 3407.19, "high": 3411.75, "low": 3404.81, "close": 3406.72, "volume": 2.1741, "close_time": 1735469999999}, {"open_time": 1735470000000, "open": 3404.49, "high": 3407.53, "low": 3401.67, "close": 3404.93, "volume": 0.6039, "close_time": 1735473599999}, {"open_time": 1735473600000, "open": 3399.43, "high": 3403.34, "low": 3392.52, "close": 3392.61, "volume": 2.3691, "close_time": 1735477199999}, {"open_time": 1735477200000, "open": 3391.29, "high": 3401.15, "low": 3390.06, "close": 3399.83, "volume": 0.2639, "close_time": 1735480799999}, {"open_time": 1735480800000, "open": 3403.81, "high": 3411.68, "low": 3356.64, "close": 3373.53, "volume": 20.2331, "close_time": 1735484399999}, {"open_time": 1735484400000, "open": 3373.41, "high": 3382.39, "low": 3365.24, "close": 3379.45, "volume": 2.2742, "close_time": 1735487999999}, {"open_time": 1735488000000, "open": 3374.45, "high": 3374.45, "low": 3348.83, "close": 3357.78, "volume": 3.3304, "close_time": 1735491599999}, {"open_time": 1735491600000, "open": 3357.99, "high": 3365.41, "low": 3350.36, "close": 3360.64, "volume": 3.3002, "close_time": 1735495199999}, {"open_time": 1735495200000, "open": 3355.96, "high": 3368.72, "low": 3354.56, "close": 3362.69, "volume": 7.6626, "close_time": 1735498799999}, {"open_time": 1735498800000, "open": 3362.53, "high": 3370.31, "low": 3359.85, "close": 3360.52, "volume": 1.1597, "close_time": 1735502399999}, {"open_time": 1735502400000, "open": 3356.89, "high": 3358.78, "low": 3335.57, "close": 3358.78, "volume": 8.2325, "close_time": 1735505999999}, {"open_time": 1735506000000, "open": 3360.08, "high": 3369.31, "low": 3342.16, "close": 3346.68, "volume": 2.9679, "close_time": 1735509599999}, {"open_time": 1735509600000, "open": 3351.16, "high": 3360.08, "low": 3327.29, "close": 3340.48, "volume": 1.9562, "close_time": 1735513199999}, {"open_time": 1735513200000, "open": 3340.48, "high": 3365.76, "low": 3327.29, "close": 3355.38, "volume": 7.9285, "close_time": 1735516799999}, {"open_time": 1735516800000, "open": 3355.61, "high": 3390.82, "low": 3348.7, "close": 3383.81, "volume": 5.3473, "close_time": 1735520399999}, {"open_time": 1735520400000, "open": 3389.85, "high": 3436.34, "low": 3385.53, "close": 3418.23, "volume": 5.1895, "close_time": 1735523999999}, {"open_time": 1735524000000, "open": 3421.38, "high": 3424.72, "low": 3406.23, "close": 3410.13, "volume": 6.8611, "close_time": 1735527599999}, {"open_time": 1735527600000, "open": 3417.81, "high": 3424.78, "low": 3402.72, "close": 3406.56, "volume": 10.3626, "close_time": 1735531199999}, {"open_time": 1735531200000, "open": 3406.4, "high": 3414.76, "low": 3391.78, "close": 3394.27, "volume": 23.9777, "close_time": 1735534799999}, {"open_time": 1735534800000, "open": 3390.41, "high": 3409.97, "low": 3390.0, "close": 3409.97, "volume": 3.7117, "close_time": 1735538399999}, {"open_time": 1735538400000, "open": 3410.77, "high": 3429.05, "low": 3410.77, "close": 3429.05, "volume": 1.7446, "close_time": 1735541999999}, {"open_time": 1735542000000, "open": 3430.74, "high": 3431.81, "low": 3411.23, "close": 3426.8, "volume": 0.6149, "close_time": 1735545599999}, {"open_time": 1735545600000, "open": 3429.13, "high": 3433.44, "low": 3415.84, "close": 3423.53, "volume": 0.3189, "close_time": 1735549199999}, {"open_time": 1735549200000, "open": 3421.7, "high": 3426.73, "low": 3414.29, "close": 3422.38, "volume": 0.3871, "close_time": 1735552799999}, {"open_time": 1735552800000, "open": 3422.38, "high": 3425.29, "low": 3413.26, "close": 3413.26, "volume": 2.5171, "close_time": 1735556399999}, {"open_time": 1735556400000, "open": 3412.07, "high": 3423.89, "low": 3396.64, "close": 3423.59, "volume": 10.9193, "close_time": 1735559999999}, {"open_time": 1735560000000, "open": 3424.99, "high": 3428.32, "low": 3404.89, "close": 3405.75, "volume": 10.3973, "close_time": 1735563599999}, {"open_time": 1735563600000, "open": 3410.46, "high": 3410.46, "low": 3332.22, "close": 3339.4, "volume": 6.5551, "close_time": 1735567199999}, {"open_time": 1735567200000, "open": 3343.88, "high": 3351.2, "low": 3311.94, "close": 3316.09, "volume": 25.488, "close_time": 1735570799999}, {"open_time": 1735570800000, "open": 3310.05, "high": 3342.16, "low": 3306.52, "close": 3329.64, "volume": 44.7613, "close_time": 1735574399999}, {"open_time": 1735574400000, "open": 3321.17, "high": 3340.83, "low": 3318.3, "close": 3338.42, "volume": 14.091, "close_time": 1735577999999}, {"open_time": 1735578000000, "open": 3336.93, "high": 3406.61, "low": 3331.38, "close": 3380.8, "volume": 15.4983, "close_time": 1735581599999}, {"open_time": 1735581600000, "open": 3391.65, "high": 3405.32, "low": 3386.3, "close": 3397.19, "volume": 30.7884, "close_time": 1735585199999}, {"open_time": 1735585200000, "open": 3397.66, "high": 3407.87, "low": 3390.53, "close": 3403.06, "volume": 27.4044, "close_time": 1735588799999}, {"open_time": 1735588800000, "open": 3401.59, "high": 3417.79, "low": 3396.9, "close": 3406.43, "volume": 2.9068, "close_time": 1735592399999}, {"open_time": 1735592400000, "open": 3398.89, "high": 3398.89, "low": 3310.07, "close": 3322.19, "volume": 22.4386, "close_time": 1735595999999}, {"open_time": 1735596000000, "open": 3316.07, "high": 3365.43, "low": 3315.98, "close": 3356.12, "volume": 2.1334, "close_time": 1735599599999}, {"open_time": 1735599600000, "open": 3356.22, "high": 3366.11, "low": 3349.33, "close": 3361.91, "volume": 1.2081, "close_time": 1735603199999}, {"open_time": 1735603200000, "open": 3357.57, "high": 3362.09, "low": 3327.16, "close": 3329.47, "volume": 1.0696, "close_time": 1735606799999}, {"open_time": 1735606800000, "open": 3327.57, "high": 3344.76, "low": 3315.77, "close": 3344.76, "volume": 27.5939, "close_time": 1735610399999}, {"open_time": 1735610400000, "open": 3345.3, "high": 3350.21, "low": 3338.29, "close": 3346.71, "volume": 1.8703, "close_time": 1735613999999}, {"open_time": 1735614000000, "open": 3341.62, "high": 3346.74, "low": 3333.85, "close": 3342.7, "volume": 0.377, "close_time": 1735617599999}, {"open_time": 1735617600000, "open": 3344.1, "high": 3352.77, "low": 3335.85, "close": 3336.33, "volume": 7.9785, "close_time": 1735621199999}, {"open_time": 1735621200000, "open": 3339.15, "high": 3346.94, "low": 3334.87, "close": 3344.5, "volume": 0.3026, "close_time": 1735624799999}, {"open_time": 1735624800000, "open": 3346.27, "high": 3362.8, "low": 3341.29, "close": 3353.19, "volume": 0.3201, "close_time": 1735628399999}, {"open_time": 1735628400000, "open": 3360.36, "high": 3360.36, "low": 3351.36, "close": 3354.66, "volume": 12.4872, "close_time": 1735631999999}, {"open_time": 1735632000000, "open": 3357.77, "high": 3407.87, "low": 3357.77, "close": 3378.79, "volume": 15.3903, "close_time": 1735635599999}, {"open_time": 1735635600000, "open": 3381.14, "high": 3392.75, "low": 3378.7, "close": 3392.75, "volume": 0.0442, "close_time": 1735639199999}, {"open_time": 1735639200000, "open": 3387.53, "high": 3397.72, "low": 3382.75, "close": 3395.71, "volume": 0.7873, "close_time": 1735642799999}, {"open_time": 1735642800000, "open": 3396.96, "high": 3398.79, "low": 3391.86, "close": 3397.02, "volume": 0.6446, "close_time": 1735646399999}, {"open_time": 1735646400000, "open": 3395.41, "high": 3410.96, "low": 3393.85, "close": 3398.0, "volume": 17.4949, "close_time": 1735649999999}, {"open_time": 1735650000000, "open": 3395.67, "high": 3438.71, "low": 3395.03, "close": 3426.3, "volume": 11.7826, "close_time": 1735653599999}, {"open_time": 1735653600000, "open": 3433.9, "high": 3446.43, "low": 3420.78, "close": 3427.83, "volume": 3.5342, "close_time": 1735657199999}, {"open_time": 1735657200000, "open": 3425.44, "high": 3427.85, "low": 3406.23, "close": 3416.19, "volume": 2.1091, "close_time": 1735660799999}, {"open_time": 1735660800000, "open": 3409.23, "high": 3413.24, "low": 3391.78, "close": 3406.66, "volume": 8.8216, "close_time": 1735664399999}, {"open_time": 1735664400000, "open": 3405.63, "high": 3408.23, "low": 3331.09, "close": 3361.7, "volume": 4.4239, "close_time": 1735667999999}, {"open_time": 1735668000000, "open": 3362.51, "high": 3370.11, "low": 3352.44, "close": 3360.41, "volume": 4.0436, "close_time": 1735671599999}, {"open_time": 1735671600000, "open": 3358.44, "high": 3368.1, "low": 3346.04, "close": 3355.95, "volume": 1.6359, "close_time": 1735675199999}, {"open_time": 1735675200000, "open": 3354.7, "high": 3362.56, "low": 3341.25, "close": 3347.07, "volume": 7.668, "close_time": 1735678799999}, {"open_time": 1735678800000, "open": 3349.79, "high": 3351.38, "low": 3335.0, "close": 3349.4, "volume": 2.1646, "close_time": 1735682399999}, {"open_time": 1735682400000, "open": 3351.53, "high": 3351.53, "low": 3330.0, "close": 3336.35, "volume": 3.142, "close_time": 1735685999999}, {"open_time": 1735686000000, "open": 3338.58, "high": 3344.15, "low": 3330.08, "close": 3334.87, "volume": 1.3533, "close_time": 1735689599999}, {"open_time": 1735689600000, "open": 3335.11, "high": 3360.0, "low": 3335.11, "close": 3360.0, "volume": 1.3949, "close_time": 1735693199999}, {"open_time": 1735693200000, "open": 3361.38, "high": 3361.38, "low": 3336.69, "close": 3345.41, "volume": 12.9423, "close_time": 1735696799999}, {"open_time": 1735696800000, "open": 3340.02, "high": 3362.22, "low": 3340.02, "close": 3360.79, "volume": 6.3633, "close_time": 1735700399999}, {"open_time": 1735700400000, "open": 3360.63, "high": 3360.63, "low": 3352.31, "close": 3354.68, "volume": 2.0494, "close_time": 1735703999999}, {"open_time": 1735704000000, "open": 3350.74, "high": 3350.74, "low": 3337.9, "close": 3341.31, "volume": 4.5204, "close_time": 1735707599999}, {"open_time": 1735707600000, "open": 3342.58, "high": 3348.69, "low": 3342.58, "close": 3345.92, "volume": 21.9646, "close_time": 1735711199999}, {"open_time": 1735711200000, "open": 3345.0, "high": 3345.45, "low": 3339.51, "close": 3345.01, "volume": 16.0102, "close_time": 1735714799999}, {"open_time": 1735714800000, "open": 3345.01, "high": 3348.96, "low": 3340.0, "close": 3348.2, "volume": 2.0236, "close_time": 1735718399999}, {"open_time": 1735718400000, "open": 3347.39, "high": 3348.04, "low": 3335.57, "close": 3336.49, "volume": 3.0727, "close_time": 1735721999999}, {"open_time": 1735722000000, "open": 3341.92, "high": 3341.92, "low": 3317.62, "close": 3332.6, "volume": 11.6012, "close_time": 1735725599999}, {"open_time": 1735725600000, "open": 3337.06, "high": 3338.12, "low": 3328.32, "close": 3328.32, "volume": 0.9139, "close_time": 1735729199999}, {"open_time": 1735729200000, "open": 3327.1, "high": 3348.31, "low": 3327.1, "close": 3340.26, "volume": 0.793, "close_time": 1735732799999}, {"open_time": 1735732800000, "open": 3343.42, "high": 3352.0, "low": 3343.42, "close": 3348.14, "volume": 0.1353, "close_time": 1735736399999}, {"open_time": 1735736400000, "open": 3347.32, "high": 3353.21, "low": 3334.94, "close": 3342.51, "volume": 2.2153, "close_time": 1735739999999}, {"open_time": 1735740000000, "open": 3346.14, "high": 3359.98, "low": 3330.65, "close": 3348.66, "volume": 4.0992, "close_time": 1735743599999}, {"open_time": 1735743600000, "open": 3352.14, "high": 3353.56, "low": 3335.29, "close": 3351.1, "volume": 3.1716, "close_time": 1735747199999}, {"open_time": 1735747200000, "open": 3355.58, "high": 3358.16, "low": 3335.57, "close": 3340.99, "volume": 24.2394, "close_time": 1735750799999}, {"open_time": 1735750800000, "open": 3338.14, "high": 3339.69, "low": 3326.1, "close": 3337.44, "volume": 0.1886, "close_time": 1735754399999}, {"open_time": 1735754400000, "open": 3346.66, "high": 3353.18, "low": 3335.13, "close": 3349.87, "volume": 6.9394, "close_time": 1735757999999}, {"open_time": 1735758000000, "open": 3347.79, "high": 3365.35, "low": 3341.09, "close": 3359.33, "volume": 5.2093, "close_time": 1735761599999}, {"open_time": 1735761600000, "open": 3358.52, "high": 3364.59, "low": 3356.95, "close": 3360.57, "volume": 3.6054, "close_time": 1735765199999}, {"open_time": 1735765200000, "open": 3363.41, "high": 3370.11, "low": 3353.68, "close": 3367.28, "volume": 3.7271, "close_time": 1735768799999}, {"open_time": 1735768800000, "open": 3370.59, "high": 3374.46, "low": 3360.67, "close": 3363.07, "volume": 7.8097, "close_time": 1735772399999}, {"open_time": 1735772400000, "open": 3360.15, "high": 3365.86, "low": 3353.45, "close": 3361.33, "volume": 13.8915, "close_time": 1735775999999}, {"open_time": 1735776000000, "open": 3361.85, "high": 3399.91, "low": 3355.74, "close": 3397.72, "volume": 11.0655, "close_time": 1735779599999}, {"open_time": 1735779600000, "open": 3389.86, "high": 3403.73, "low": 3380.11, "close": 3382.33, "volume": 9.1047, "close_time": 1735783199999}, {"open_time": 1735783200000, "open": 3388.34, "high": 3394.69, "low": 3380.32, "close": 3394.69, "volume": 7.3695, "close_time": 1735786799999}, {"open_time": 1735786800000, "open": 3397.85, "high": 3399.54, "low": 3389.34, "close": 3389.34, "volume": 1.9662, "close_time": 1735790399999}, {"open_time": 1735790400000, "open": 3391.68, "high": 3428.01, "low": 3388.58, "close": 3416.18, "volume": 15.5179, "close_time": 1735793999999}, {"open_time": 1735794000000, "open": 3419.19, "high": 3419.4, "low": 3406.32, "close": 3410.0, "volume": 4.5749, "close_time": 1735797599999}, {"open_time": 1735797600000, "open": 3416.18, "high": 3416.18, "low": 3404.04, "close": 3406.75, "volume": 0.8171, "close_time": 1735801199999}, {"open_time": 1735801200000, "open": 3410.19, "high": 3420.46, "low": 3410.19, "close": 3417.07, "volume": 0.5464, "close_time": 1735804799999}, {"open_time": 1735804800000, "open": 3420.46, "high": 3439.83, "low": 3417.0, "close": 3438.7, "volume": 14.2919, "close_time": 1735808399999}, {"open_time": 1735808400000, "open": 3436.32, "high": 3467.87, "low": 3436.17, "close": 3467.34, "volume": 3.9873, "close_time": 1735811999999}, {"open_time": 1735812000000, "open": 3467.34, "high": 3474.84, "low": 3459.66, "close": 3472.0, "volume": 12.8114, "close_time": 1735815599999}, {"open_time": 1735815600000, "open": 3470.29, "high": 3474.55, "low": 3460.0, "close": 3470.54, "volume": 0.7164, "close_time": 1735819199999}, {"open_time": 1735819200000, "open": 3474.54, "high": 3479.98, "low": 3468.92, "close": 3476.53, "volume": 4.2354, "close_time": 1735822799999}, {"open_time": 1735822800000, "open": 3480.0, "high": 3484.65, "low": 3460.93, "close": 3462.28, "volume": 0.7226, "close_time": 1735826399999}, {"open_time": 1735826400000, "open": 3458.93, "high": 3508.25, "low": 3440.62, "close": 3493.71, "volume": 44.0457, "close_time": 1735829999999}, {"open_time": 1735830000000, "open": 3494.5, "high": 3494.5, "low": 3458.85, "close": 3460.0, "volume": 3.6703, "close_time": 1735833599999}, {"open_time": 1735833600000, "open": 3465.95, "high": 3489.08, "low": 3453.26, "close": 3471.2, "volume": 2.5211, "close_time": 1735837199999}, {"open_time": 1735837200000, "open": 3469.21, "high": 3476.44, "low": 3431.7, "close": 3450.8, "volume": 2.4829, "close_time": 1735840799999}, {"open_time": 1735840800000, "open": 3453.61, "high": 3465.38, "low": 3441.45, "close": 3465.38, "volume": 6.5301, "close_time": 1735844399999}, {"open_time": 1735844400000, "open": 3460.63, "high": 3473.31, "low": 3459.83, "close": 3461.87, "volume": 2.6738, "close_time": 1735847999999}, {"open_time": 1735848000000, "open": 3464.03, "high": 3473.77, "low": 3456.08, "close": 3457.79, "volume": 2.269, "close_time": 1735851599999}, {"open_time": 1735851600000, "open": 3456.22, "high": 3456.24, "low": 3443.91, "close": 3451.8, "volume": 30.5057, "close_time": 1735855199999}, {"open_time": 1735855200000, "open": 3450.77, "high": 3450.77, "low": 3423.1, "close": 3442.84, "volume": 11.061, "close_time": 1735858799999}, {"open_time": 1735858800000, "open": 3440.88, "high": 3455.15, "low": 3439.82, "close": 3454.18, "volume": 1.2285, "close_time": 1735862399999}, {"open_time": 1735862400000, "open": 3456.32, "high": 3464.29, "low": 3447.53, "close": 3450.0, "volume": 2.5219, "close_time": 1735865999999}, {"open_time": 1735866000000, "open": 3449.48, "high": 3464.3, "low": 3447.31, "close": 3464.3, "volume": 4.8342, "close_time": 1735869599999}, {"open_time": 1735869600000, "open": 3462.59, "high": 3476.75, "low": 3460.28, "close": 3460.28, "volume": 4.93, "close_time": 1735873199999}, {"open_time": 1735873200000, "open": 3458.11, "high": 3473.22, "low": 3458.11, "close": 3469.76, "volume": 1.1685, "close_time": 1735876799999}, {"open_time": 1735876800000, "open": 3467.05, "high": 3467.57, "low": 3458.1, "close": 3461.21, "volume": 3.8759, "close_time": 1735880399999}, {"open_time": 1735880400000, "open": 3456.3, "high": 3457.68, "low": 3445.88, "close": 3456.7, "volume": 1.7273, "close_time": 1735883999999}, {"open_time": 1735884000000, "open": 3455.93, "high": 3461.51, "low": 3445.05, "close": 3445.05, "volume": 0.6286, "close_time": 1735887599999}, {"open_time": 1735887600000, "open": 3443.91, "high": 3443.91, "low": 3434.87, "close": 3435.19, "volume": 1.6608, "close_time": 1735891199999}, {"open_time": 1735891200000, "open": 3432.98, "high": 3442.1, "low": 3423.91, "close": 3429.3, "volume": 1.3617, "close_time": 1735894799999}, {"open_time": 1735894800000, "open": 3432.76, "high": 3451.73, "low": 3432.76, "close": 3446.23, "volume": 3.7829, "close_time": 1735898399999}, {"open_time": 1735898400000, "open": 3442.29, "high": 3450.78, "low": 3440.88, "close": 3448.45, "volume": 3.7934, "close_time": 1735901999999}, {"open_time": 1735902000000, "open": 3447.48, "high": 3466.92, "low": 3447.21, "close": 3465.17, "volume": 9.9384, "close_time": 1735905599999}, {"open_time": 1735905600000, "open": 3468.28, "high": 3474.84, "low": 3465.87, "close": 3468.84, "volume": 1.39, "close_time": 1735909199999}, {"open_time": 1735909200000, "open": 3465.61, "high": 3497.23, "low": 3465.47, "close": 3485.69, "volume": 7.0407, "close_time": 1735912799999}, {"open_time": 1735912800000, "open": 3485.69, "high": 3534.71, "low": 3485.69, "close": 3528.86, "volume": 9.4962, "close_time": 1735916399999}, {"open_time": 1735916400000, "open": 3523.91, "high": 3572.86, "low": 3522.54, "close": 3568.27, "volume": 21.9508, "close_time": 1735919999999}, {"open_time": 1735920000000, "open": 3569.81, "high": 3598.82, "low": 3569.81, "close": 3584.91, "volume": 19.4177, "close_time": 1735923599999}, {"open_time": 1735923600000, "open": 3583.53, "high": 3594.2, "low": 3574.56, "close": 3577.95, "volume": 9.4353, "close_time": 1735927199999}, {"open_time": 1735927200000, "open": 3578.54, "high": 3617.3, "low": 3578.39, "close": 3603.68, "volume": 25.5126, "close_time": 1735930799999}, {"open_time": 1735930800000, "open": 3605.71, "high": 3628.98, "low": 3602.98, "close": 3617.23, "volume": 6.3572, "close_time": 1735934399999}, {"open_time": 1735934400000, "open": 3622.44, "high": 3622.91, "low": 3600.64, "close": 3603.46, "volume": 7.0929, "close_time": 1735937999999}, {"open_time": 1735938000000, "open": 3603.17, "high": 3617.4, "low": 3597.19, "close": 3609.31, "volume": 11.0781, "close_time": 1735941599999}, {"open_time": 1735941600000, "open": 3620.0, "high": 3623.61, "low": 3614.18, "close": 3617.52, "volume": 9.9465, "close_time": 1735945199999}, {"open_time": 1735945200000, "open": 3618.39, "high": 3619.05, "low": 3605.28, "close": 3610.47, "volume": 16.1988, "close_time": 1735948799999}, {"open_time": 1735948800000, "open": 3610.31, "high": 3620.28, "low": 3602.38, "close": 3603.93, "volume": 3.297, "close_time": 1735952399999}, {"open_time": 1735952400000, "open": 3603.78, "high": 3603.78, "low": 3583.9, "close": 3597.75, "volume": 9.6632, "close_time": 1735955999999}, {"open_time": 1735956000000, "open": 3597.78, "high": 3599.32, "low": 3582.49, "close": 3597.73, "volume": 6.2124, "close_time": 1735959599999}, {"open_time": 1735959600000, "open": 3595.65, "high": 3599.61, "low": 3592.51, "close": 3596.15, "volume": 4.5561, "close_time": 1735963199999}, {"open_time": 1735963200000, "open": 3593.38, "high": 3593.71, "low": 3585.28, "close": 3589.39, "volume": 1.4433, "close_time": 1735966799999}, {"open_time": 1735966800000, "open": 3589.13, "high": 3596.32, "low": 3589.13, "close": 3592.98, "volume": 4.0936, "close_time": 1735970399999}, {"open_time": 1735970400000, "open": 3598.09, "high": 3606.47, "low": 3595.07, "close": 3601.15, "volume": 3.6232, "close_time": 1735973999999}, {"open_time": 1735974000000, "open": 3600.01, "high": 3609.17, "low": 3596.07, "close": 3596.07, "volume": 4.1745, "close_time": 1735977599999}, {"open_time": 1735977600000, "open": 3596.39, "high": 3603.31, "low": 3587.09, "close": 3587.09, "volume": 0.4711, "close_time": 1735981199999}, {"open_time": 1735981200000, "open": 3585.55, "high": 3593.69, "low": 3585.54, "close": 3589.21, "volume": 3.7393, "close_time": 1735984799999}, {"open_time": 1735984800000, "open": 3585.54, "high": 3586.04, "low": 3574.93, "close": 3586.04, "volume": 3.4058, "close_time": 1735988399999}, {"open_time": 1735988400000, "open": 3587.81, "high": 3604.26, "low": 3586.63, "close": 3601.96, "volume": 4.4665, "close_time": 1735991999999}, {"open_time": 1735992000000, "open": 3602.38, "high": 3643.1, "low": 3601.79, "close": 3635.76, "volume": 10.2026, "close_time": 1735995599999}, {"open_time": 1735995600000, "open": 3635.08, "high": 3647.82, "low": 3626.75, "close": 3645.28, "volume": 3.3965, "close_time": 1735999199999}, {"open_time": 1735999200000, "open": 3645.26, "high": 3645.83, "low": 3634.91, "close": 3637.79, "volume": 0.4717, "close_time": 1736002799999}, {"open_time": 1736002800000, "open": 3636.68, "high": 3660.05, "low": 3594.36, "close": 3608.82, "volume": 30.1869, "close_time": 1736006399999}, {"open_time": 1736006400000, "open": 3610.35, "high": 3626.15, "low": 3604.07, "close": 3626.15, "volume": 0.3683, "close_time": 1736009999999}, {"open_time": 1736010000000, "open": 3624.61, "high": 3631.64, "low": 3621.05, "close": 3631.07, "volume": 1.7106, "close_time": 1736013599999}, {"open_time": 1736013600000, "open": 3634.11, "high": 3641.15, "low": 3618.24, "close": 3627.81, "volume": 3.9168, "close_time": 1736017199999}, {"open_time": 1736017200000, "open": 3628.74, "high": 3636.71, "low": 3628.74, "close": 3630.0, "volume": 1.164, "close_time": 1736020799999}, {"open_time": 1736020800000, "open": 3633.3, "high": 3668.18, "low": 3633.3, "close": 3657.32, "volume": 4.9259, "close_time": 1736024399999}, {"open_time": 1736024400000, "open": 3662.5, "high": 3671.48, "low": 3656.03, "close": 3658.85, "volume": 6.8196, "close_time": 1736027999999}, {"open_time": 1736028000000, "open": 3658.33, "high": 3661.16, "low": 3648.31, "close": 3659.51, "volume": 3.6922, "close_time": 1736031599999}, {"open_time": 1736031600000, "open": 3663.08, "high": 3665.2, "low": 3651.15, "close": 3656.5, "volume": 8.2234, "close_time": 1736035199999}, {"open_time": 1736035200000, "open": 3657.71, "high": 3675.0, "low": 3647.83, "close": 3649.64, "volume": 11.8739, "close_time": 1736038799999}, {"open_time": 1736038800000, "open": 3651.07, "high": 3651.07, "low": 3633.25, "close": 3637.0, "volume": 2.0317, "close_time": 1736042399999}, {"open_time": 1736042400000, "open": 3638.82, "high": 3644.05, "low": 3636.34, "close": 3641.4, "volume": 0.3179, "close_time": 1736045999999}, {"open_time": 1736046000000, "open": 3639.26, "high": 3639.43, "low": 3630.77, "close": 3635.63, "volume": 0.883, "close_time": 1736049599999}, {"open_time": 1736049600000, "open": 3638.91, "high": 3649.02, "low": 3638.91, "close": 3644.02, "volume": 1.5898, "close_time": 1736053199999}, {"open_time": 1736053200000, "open": 3640.38, "high": 3643.64, "low": 3632.71, "close": 3633.02, "volume": 1.8727, "close_time": 1736056799999}, {"open_time": 1736056800000, "open": 3634.24, "high": 3643.31, "low": 3630.0, "close": 3641.52, "volume": 3.5272, "close_time": 1736060399999}, {"open_time": 1736060400000, "open": 3640.85, "high": 3643.08, "low": 3634.24, "close": 3634.74, "volume": 14.2942, "close_time": 1736063999999}, {"open_time": 1736064000000, "open": 3629.84, "high": 3634.83, "low": 3610.79, "close": 3620.81, "volume": 3.5526, "close_time": 1736067599999}, {"open_time": 1736067600000, "open": 3616.9, "high": 3621.45, "low": 3606.43, "close": 3612.11, "volume": 0.9357, "close_time": 1736071199999}, {"open_time": 1736071200000, "open": 3608.89, "high": 3618.04, "low": 3605.36, "close": 3618.04, "volume": 0.4485, "close_time": 1736074799999}, {"open_time": 1736074800000, "open": 3615.19, "high": 3618.87, "low": 3611.84, "close": 3615.12, "volume": 0.2402, "close_time": 1736078399999}, {"open_time": 1736078400000, "open": 3614.41, "high": 3621.23, "low": 3613.84, "close": 3616.46, "volume": 8.5102, "close_time": 1736081999999}, {"open_time": 1736082000000, "open": 3618.23, "high": 3626.98, "low": 3617.69, "close": 3623.28, "volume": 0.3717, "close_time": 1736085599999}, {"open_time": 1736085600000, "open": 3613.26, "high": 3628.67, "low": 3595.76, "close": 3621.64, "volume": 3.0255, "close_time": 1736089199999}, {"open_time": 1736089200000, "open": 3625.5, "high": 3638.23, "low": 3621.07, "close": 3632.21, "volume": 0.7229, "close_time": 1736092799999}, {"open_time": 1736092800000, "open": 3631.09, "high": 3640.31, "low": 3625.34, "close": 3631.04, "volume": 3.9712, "close_time": 1736096399999}, {"open_time": 1736096400000, "open": 3630.89, "high": 3648.35, "low": 3622.59, "close": 3626.44, "volume": 5.3333, "close_time": 1736099999999}, {"open_time": 1736100000000, "open": 3630.59, "high": 3634.34, "low": 3613.6, "close": 3632.17, "volume": 3.3287, "close_time": 1736103599999}, {"open_time": 1736103600000, "open": 3630.42, "high": 3638.93, "low": 3630.42, "close": 3632.39, "volume": 0.1477, "close_time": 1736107199999}, {"open_time": 1736107200000, "open": 3633.57, "high": 3655.91, "low": 3630.44, "close": 3635.92, "volume": 2.8397, "close_time": 1736110799999}, {"open_time": 1736110800000, "open": 3635.92, "high": 3647.41, "low": 3634.22, "close": 3646.41, "volume": 0.6042, "close_time": 1736114399999}, {"open_time": 1736114400000, "open": 3643.76, "high": 3648.43, "low": 3637.67, "close": 3643.49, "volume": 9.8359, "close_time": 1736117999999}, {"open_time": 1736118000000, "open": 3645.63, "high": 3653.91, "low": 3633.7, "close": 3636.34, "volume": 9.5755, "close_time": 1736121599999}, {"open_time": 1736121600000, "open": 3638.58, "high": 3654.25, "low": 3621.82, "close": 3622.0, "volume": 0.9886, "close_time": 1736125199999}, {"open_time": 1736125200000, "open": 3621.65, "high": 3651.86, "low": 3612.44, "close": 3644.0, "volume": 3.5733, "close_time": 1736128799999}, {"open_time": 1736128800000, "open": 3644.72, "high": 3681.78, "low": 3644.72, "close": 3659.15, "volume": 19.4171, "close_time": 1736132399999}, {"open_time": 1736132400000, "open": 3657.13, "high": 3672.29, "low": 3654.49, "close": 3666.2, "volume": 1.4161, "close_time": 1736135999999}, {"open_time": 1736136000000, "open": 3665.09, "high": 3676.25, "low": 3660.08, "close": 3672.14, "volume": 6.8797, "close_time": 1736139599999}, {"open_time": 1736139600000, "open": 3671.54, "high": 3697.89, "low": 3667.73, "close": 3680.06, "volume": 21.917, "close_time": 1736143199999}, {"open_time": 1736143200000, "open": 3680.07, "high": 3686.28, "low": 3666.55, "close": 3667.06, "volume": 7.7466, "close_time": 1736146799999}, {"open_time": 1736146800000, "open": 3665.8, "high": 3665.8, "low": 3643.7, "close": 3649.39, "volume": 6.8724, "close_time": 1736150399999}, {"open_time": 1736150400000, "open": 3649.89, "high": 3658.81, "low": 3636.98, "close": 3641.41, "volume": 7.3594, "close_time": 1736153999999}, {"open_time": 1736154000000, "open": 3645.87, "high": 3647.34, "low": 3642.46, "close": 3642.67, "volume": 3.9417, "close_time": 1736157599999}, {"open_time": 1736157600000, "open": 3635.77, "high": 3641.63, "low": 3633.48, "close": 3637.58, "volume": 1.3394, "close_time": 1736161199999}, {"open_time": 1736161200000, "open": 3646.1, "high": 3657.88, "low": 3645.0, "close": 3648.23, "volume": 0.4734, "close_time": 1736164799999}, {"open_time": 1736164800000, "open": 3656.51, "high": 3661.5, "low": 3645.35, "close": 3645.35, "volume": 0.1332, "close_time": 1736168399999}, {"open_time": 1736168400000, "open": 3641.84, "high": 3652.55, "low": 3626.16, "close": 3652.55, "volume": 2.6338, "close_time": 1736171999999}, {"open_time": 1736172000000, "open": 3653.52, "high": 3699.99, "low": 3623.03, "close": 3678.96, "volume": 4.3659, "close_time": 1736175599999}, {"open_time": 1736175600000, "open": 3686.17, "high": 3711.0, "low": 3673.6, "close": 3711.0, "volume": 11.0157, "close_time": 1736179199999}, {"open_time": 1736179200000, "open": 3711.65, "high": 3741.9, "low": 3692.49, "close": 3713.31, "volume": 63.1567, "close_time": 1736182799999}, {"open_time": 1736182800000, "open": 3704.19, "high": 3706.24, "low": 3656.67, "close": 3670.08, "volume": 18.3517, "close_time": 1736186399999}, {"open_time": 1736186400000, "open": 3669.62, "high": 3688.71, "low": 3663.83, "close": 3680.51, "volume": 42.2316, "close_time": 1736189999999}, {"open_time": 1736190000000, "open": 3679.52, "high": 3692.86, "low": 3679.52, "close": 3688.15, "volume": 5.0595, "close_time": 1736193599999}, {"open_time": 1736193600000, "open": 3685.03, "high": 3700.64, "low": 3673.42, "close": 3676.11, "volume": 10.9698, "close_time": 1736197199999}, {"open_time": 1736197200000, "open": 3680.42, "high": 3681.8, "low": 3667.34, "close": 3667.34, "volume": 8.2388, "close_time": 1736200799999}, {"open_time": 1736200800000, "open": 3667.35, "high": 3680.44, "low": 3666.46, "close": 3679.25, "volume": 3.9537, "close_time": 1736204399999}, {"open_time": 1736204400000, "open": 3678.52, "high": 3684.95, "low": 3670.36, "close": 3684.95, "volume": 2.6576, "close_time": 1736207999999}, {"open_time": 1736208000000, "open": 3686.73, "high": 3693.49, "low": 3674.68, "close": 3679.26, "volume": 9.0965, "close_time": 1736211599999}, {"open_time": 1736211600000, "open": 3676.7, "high": 3693.35, "low": 3667.22, "close": 3692.45, "volume": 2.1048, "close_time": 1736215199999}, {"open_time": 1736215200000, "open": 3693.49, "high": 3697.99, "low": 3677.29, "close": 3680.22, "volume": 0.4698, "close_time": 1736218799999}, {"open_time": 1736218800000, "open": 3684.1, "high": 3689.09, "low": 3677.72, "close": 3679.18, "volume": 6.8726, "close_time": 1736222399999}, {"open_time": 1736222400000, "open": 3683.86, "high": 3684.98, "low": 3675.0, "close": 3675.0, "volume": 5.5837, "close_time": 1736225999999}, {"open_time": 1736226000000, "open": 3673.21, "high": 3674.29, "low": 3660.0, "close": 3667.27, "volume": 17.2052, "close_time": 1736229599999}, {"open_time": 1736229600000, "open": 3665.73, "high": 3675.21, "low": 3665.73, "close": 3671.77, "volume": 3.4253, "close_time": 1736233199999}, {"open_time": 1736233200000, "open": 3675.0, "high": 3679.26, "low": 3663.36, "close": 3668.62, "volume": 6.2205, "close_time": 1736236799999}, {"open_time": 1736236800000, "open": 3667.17, "high": 3679.26, "low": 3661.23, "close": 3675.47, "volume": 0.5191, "close_time": 1736240399999}, {"open_time": 1736240400000, "open": 3676.52, "high": 3677.36, "low": 3655.76, "close": 3665.04, "volume": 5.2486, "close_time": 1736243999999}, {"open_time": 1736244000000, "open": 3654.41, "high": 3666.52, "low": 3652.6, "close": 3660.01, "volume": 0.8032, "close_time": 1736247599999}, {"open_time": 1736247600000, "open": 3658.67, "high": 3658.67, "low": 3629.66, "close": 3629.68, "volume": 2.2558, "close_time": 1736251199999}, {"open_time": 1736251200000, "open": 3639.28, "high": 3643.8, "low": 3628.24, "close": 3637.25, "volume": 1.0398, "close_time": 1736254799999}, {"open_time": 1736254800000, "open": 3633.77, "high": 3645.61, "low": 3632.74, "close": 3636.0, "volume": 4.0736, "close_time": 1736258399999}, {"open_time": 1736258400000, "open": 3639.48, "high": 3641.63, "low": 3540.48, "close": 3571.96, "volume": 36.5428, "close_time": 1736261999999}, {"open_time": 1736262000000, "open": 3570.02, "high": 3581.29, "low": 3419.0, "close": 3474.81, "volume": 147.0707, "close_time": 1736265599999}, {"open_time": 1736265600000, "open": 3461.94, "high": 3490.4, "low": 3453.68, "close": 3466.37, "volume": 11.7838, "close_time": 1736269199999}, {"open_time": 1736269200000, "open": 3464.27, "high": 3467.95, "low": 3423.1, "close": 3443.0, "volume": 26.8725, "close_time": 1736272799999}, {"open_time": 1736272800000, "open": 3442.49, "high": 3459.91, "low": 3413.35, "close": 3420.67, "volume": 13.0574, "close_time": 1736276399999}, {"open_time": 1736276400000, "open": 3418.53, "high": 3436.01, "low": 3377.9, "close": 3383.49, "volume": 24.1634, "close_time": 1736279999999}, {"open_time": 1736280000000, "open": 3383.79, "high": 3394.87, "low": 3368.19, "close": 3393.55, "volume": 43.1784, "close_time": 1736283599999}, {"open_time": 1736283600000, "open": 3387.71, "high": 3408.88, "low": 3365.82, "close": 3365.82, "volume": 9.7929, "close_time": 1736287199999}, {"open_time": 1736287200000, "open": 3365.8, "high": 3395.76, "low": 3358.79, "close": 3391.81, "volume": 28.9121, "close_time": 1736290799999}, {"open_time": 1736290800000, "open": 3397.98, "high": 3397.98, "low": 3378.27, "close": 3379.47, "volume": 1.3115, "close_time": 1736294399999}, {"open_time": 1736294400000, "open": 3381.0, "high": 3413.63, "low": 3381.0, "close": 3410.69, "volume": 5.6693, "close_time": 1736297999999}, {"open_time": 1736298000000, "open": 3409.3, "high": 3409.3, "low": 3379.3, "close": 3379.3, "volume": 1.4373, "close_time": 1736301599999}, {"open_time": 1736301600000, "open": 3386.68, "high": 3401.44, "low": 3385.32, "close": 3386.1, "volume": 1.2952, "close_time": 1736305199999}, {"open_time": 1736305200000, "open": 3381.11, "high": 3388.88, "low": 3346.04, "close": 3363.69, "volume": 14.6878, "close_time": 1736308799999}, {"open_time": 1736308800000, "open": 3354.33, "high": 3372.67, "low": 3345.41, "close": 3345.41, "volume": 2.4097, "close_time": 1736312399999}, {"open_time": 1736312400000, "open": 3347.0, "high": 3371.3, "low": 3340.14, "close": 3348.71, "volume": 2.5855, "close_time": 1736315999999}, {"open_time": 1736316000000, "open": 3357.97, "high": 3357.97, "low": 3315.0, "close": 3315.0, "volume": 16.1878, "close_time": 1736319599999}, {"open_time": 1736319600000, "open": 3315.0, "high": 3358.01, "low": 3315.0, "close": 3358.01, "volume": 7.2498, "close_time": 1736323199999}, {"open_time": 1736323200000, "open": 3357.26, "high": 3375.53, "low": 3354.22, "close": 3372.71, "volume": 6.7696, "close_time": 1736326799999}, {"open_time": 1736326800000, "open": 3370.99, "high": 3371.61, "low": 3347.26, "close": 3347.26, "volume": 22.151, "close_time": 1736330399999}, {"open_time": 1736330400000, "open": 3357.3, "high": 3370.92, "low": 3356.26, "close": 3360.44, "volume": 0.5803, "close_time": 1736333999999}, {"open_time": 1736334000000, "open": 3365.77, "high": 3365.77, "low": 3324.35, "close": 3350.43, "volume": 0.4728, "close_time": 1736337599999}, {"open_time": 1736337600000, "open": 3349.47, "high": 3360.0, "low": 3340.16, "close": 3340.49, "volume": 3.0888, "close_time": 1736341199999}, {"open_time": 1736341200000, "open": 3350.89, "high": 3366.27, "low": 3350.89, "close": 3360.92, "volume": 1.5629, "close_time": 1736344799999}, {"open_time": 1736344800000, "open": 3359.65, "high": 3381.19, "low": 3350.64, "close": 3368.46, "volume": 8.0418, "close_time": 1736348399999}, {"open_time": 1736348400000, "open": 3370.77, "high": 3385.0, "low": 3333.74, "close": 3343.69, "volume": 3.1587, "close_time": 1736351999999}, {"open_time": 1736352000000, "open": 3347.78, "high": 3347.78, "low": 3312.27, "close": 3315.2, "volume": 11.6609, "close_time": 1736355599999}, {"open_time": 1736355600000, "open": 3312.07, "high": 3312.07, "low": 3213.18, "close": 3266.68, "volume": 51.4185, "close_time": 1736359199999}, {"open_time": 1736359200000, "open": 3266.95, "high": 3330.0, "low": 3260.8, "close": 3281.52, "volume": 10.5695, "close_time": 1736362799999}, {"open_time": 1736362800000, "open": 3282.69, "high": 3309.05, "low": 3272.39, "close": 3288.23, "volume": 11.6296, "close_time": 1736366399999}, {"open_time": 1736366400000, "open": 3280.58, "high": 3292.6, "low": 3272.34, "close": 3292.6, "volume": 2.4779, "close_time": 1736369999999}, {"open_time": 1736370000000, "open": 3283.69, "high": 3304.73, "low": 3277.58, "close": 3304.08, "volume": 0.7295, "close_time": 1736373599999}, {"open_time": 1736373600000, "open": 3303.71, "high": 3333.74, "low": 3301.51, "close": 3332.79, "volume": 8.9999, "close_time": 1736377199999}, {"open_time": 1736377200000, "open": 3332.79, "high": 3335.1, "low": 3316.75, "close": 3326.49, "volume": 1.8296, "close_time": 1736380799999}, {"open_time": 1736380800000, "open": 3328.53, "high": 3344.42, "low": 3320.44, "close": 3344.42, "volume": 2.6957, "close_time": 1736384399999}, {"open_time": 1736384400000, "open": 3340.47, "high": 3356.72, "low": 3337.19, "close": 3351.33, "volume": 2.6792, "close_time": 1736387999999}, {"open_time": 1736388000000, "open": 3347.96, "high": 3350.32, "low": 3310.05, "close": 3346.01, "volume": 9.0606, "close_time": 1736391599999}, {"open_time": 1736391600000, "open": 3332.99, "high": 3337.83, "low": 3322.42, "close": 3326.17, "volume": 0.9581, "close_time": 1736395199999}, {"open_time": 1736395200000, "open": 3336.31, "high": 3340.54, "low": 3314.19, "close": 3340.54, "volume": 7.8511, "close_time": 1736398799999}, {"open_time": 1736398800000, "open": 3336.67, "high": 3339.96, "low": 3328.29, "close": 3332.15, "volume": 0.1448, "close_time": 1736402399999}, {"open_time": 1736402400000, "open": 3327.89, "high": 3333.77, "low": 3318.27, "close": 3318.27, "volume": 2.9708, "close_time": 1736405999999}, {"open_time": 1736406000000, "open": 3317.28, "high": 3318.36, "low": 3285.0, "close": 3295.59, "volume": 2.9785, "close_time": 1736409599999}, {"open_time": 1736409600000, "open": 3289.54, "high": 3325.52, "low": 3280.0, "close": 3312.05, "volume": 15.0685, "close_time": 1736413199999}, {"open_time": 1736413200000, "open": 3316.06, "high": 3322.68, "low": 3313.12, "close": 3317.26, "volume": 0.127, "close_time": 1736416799999}, {"open_time": 1736416800000, "open": 3310.42, "high": 3314.3, "low": 3287.72, "close": 3310.56, "volume": 1.2403, "close_time": 1736420399999}, {"open_time": 1736420400000, "open": 3311.75, "high": 3322.23, "low": 3300.45, "close": 3304.62, "volume": 0.1303, "close_time": 1736423999999}, {"open_time": 1736424000000, "open": 3299.33, "high": 3308.71, "low": 3289.36, "close": 3294.58, "volume": 2.4593, "close_time": 1736427599999}, {"open_time": 1736427600000, "open": 3300.45, "high": 3305.31, "low": 3218.89, "close": 3218.99, "volume": 8.0414, "close_time": 1736431199999}, {"open_time": 1736431200000, "open": 3226.39, "high": 3250.83, "low": 3218.88, "close": 3243.82, "volume": 13.7907, "close_time": 1736434799999}, {"open_time": 1736434800000, "open": 3250.95, "high": 3333.74, "low": 3245.91, "close": 3323.79, "volume": 1.4883, "close_time": 1736438399999}, {"open_time": 1736438400000, "open": 3323.79, "high": 3323.79, "low": 3290.5, "close": 3300.41, "volume": 0.489, "close_time": 1736441999999}, {"open_time": 1736442000000, "open": 3300.45, "high": 3300.45, "low": 3240.0, "close": 3252.22, "volume": 1.6139, "close_time": 1736445599999}, {"open_time": 1736445600000, "open": 3255.07, "high": 3266.95, "low": 3251.01, "close": 3263.35, "volume": 2.2306, "close_time": 1736449199999}, {"open_time": 1736449200000, "open": 3264.0, "high": 3271.89, "low": 3209.99, "close": 3209.99, "volume": 23.6811, "close_time": 1736452799999}, {"open_time": 1736452800000, "open": 3220.97, "high": 3220.99, "low": 3174.36, "close": 3194.93, "volume": 38.6463, "close_time": 1736456399999}, {"open_time": 1736456400000, "open": 3202.2, "high": 3227.25, "low": 3190.74, "close": 3209.14, "volume": 12.7706, "close_time": 1736459999999}, {"open_time": 1736460000000, "open": 3205.11, "high": 3238.1, "low": 3192.33, "close": 3226.85, "volume": 5.186, "close_time": 1736463599999}, {"open_time": 1736463600000, "open": 3233.83, "high": 3233.84, "low": 3212.19, "close": 3223.02, "volume": 1.5527, "close_time": 1736467199999}, {"open_time": 1736467200000, "open": 3222.95, "high": 3233.6, "low": 3214.93, "close": 3223.9, "volume": 13.1241, "close_time": 1736470799999}, {"open_time": 1736470800000, "open": 3226.26, "high": 3240.0, "low": 3218.55, "close": 3239.38, "volume": 1.5063, "close_time": 1736474399999}, {"open_time": 1736474400000, "open": 3240.0, "high": 3260.05, "low": 3231.44, "close": 3247.38, "volume": 14.2068, "close_time": 1736477999999}, {"open_time": 1736478000000, "open": 3247.38, "high": 3258.99, "low": 3247.38, "close": 3258.99, "volume": 0.3809, "close_time": 1736481599999}, {"open_time": 1736481600000, "open": 3260.18, "high": 3263.14, "low": 3251.01, "close": 3254.94, "volume": 1.6117, "close_time": 1736485199999}, {"open_time": 1736485200000, "open": 3254.94, "high": 3281.0, "low": 3254.94, "close": 3269.61, "volume": 4.0614, "close_time": 1736488799999}, {"open_time": 1736488800000, "open": 3270.51, "high": 3282.27, "low": 3264.58, "close": 3282.27, "volume": 0.1818, "close_time": 1736492399999}, {"open_time": 1736492400000, "open": 3281.91, "high": 3312.9, "low": 3277.81, "close": 3298.67, "volume": 1.7948, "close_time": 1736495999999}, {"open_time": 1736496000000, "open": 3300.42, "high": 3305.95, "low": 3290.5, "close": 3294.98, "volume": 0.7997, "close_time": 1736499599999}, {"open_time": 1736499600000, "open": 3300.45, "high": 3310.42, "low": 3300.45, "close": 3300.92, "volume": 0.0322, "close_time": 1736503199999}, {"open_time": 1736503200000, "open": 3303.51, "high": 3320.43, "low": 3303.51, "close": 3318.75, "volume": 0.1219, "close_time": 1736506799999}, {"open_time": 1736506800000, "open": 3316.77, "high": 3320.26, "low": 3300.25, "close": 3311.46, "volume": 0.2024, "close_time": 1736510399999}, {"open_time": 1736510400000, "open": 3302.61, "high": 3310.42, "low": 3294.68, "close": 3309.7, "volume": 0.8852, "close_time": 1736513999999}, {"open_time": 1736514000000, "open": 3308.45, "high": 3317.36, "low": 3218.55, "close": 3252.49, "volume": 13.1552, "close_time": 1736517599999}, {"open_time": 1736517600000, "open": 3244.45, "high": 3278.0, "low": 3238.24, "close": 3254.53, "volume": 23.538, "close_time": 1736521199999}, {"open_time": 1736521200000, "open": 3245.45, "high": 3274.49, "low": 3197.96, "close": 3247.27, "volume": 12.5424, "close_time": 1736524799999}, {"open_time": 1736524800000, "open": 3243.68, "high": 3258.68, "low": 3237.07, "close": 3250.0, "volume": 3.6183, "close_time": 1736528399999}, {"open_time": 1736528400000, "open": 3251.01, "high": 3320.24, "low": 3244.63, "close": 3320.24, "volume": 2.5339, "close_time": 1736531999999}, {"open_time": 1736532000000, "open": 3311.33, "high": 3311.4, "low": 3286.55, "close": 3288.45, "volume": 7.1961, "close_time": 1736535599999}, {"open_time": 1736535600000, "open": 3283.8, "high": 3295.36, "low": 3271.94, "close": 3295.36, "volume": 2.1027, "close_time": 1736539199999}, {"open_time": 1736539200000, "open": 3294.73, "high": 3294.73, "low": 3260.0, "close": 3265.37, "volume": 6.364, "close_time": 1736542799999}, {"open_time": 1736542800000, "open": 3262.82, "high": 3275.48, "low": 3260.96, "close": 3271.13, "volume": 2.3283, "close_time": 1736546399999}, {"open_time": 1736546400000, "open": 3266.96, "high": 3282.59, "low": 3263.25, "close": 3275.02, "volume": 1.0853, "close_time": 1736549999999}, {"open_time": 1736550000000, "open": 3277.96, "high": 3277.96, "low": 3269.22, "close": 3269.76, "volume": 1.5842, "close_time": 1736553599999}, {"open_time": 1736553600000, "open": 3269.67, "high": 3269.67, "low": 3258.15, "close": 3262.21, "volume": 6.1124, "close_time": 1736557199999}, {"open_time": 1736557200000, "open": 3266.58, "high": 3268.45, "low": 3239.32, "close": 3243.81, "volume": 2.945, "close_time": 1736560799999}, {"open_time": 1736560800000, "open": 3251.26, "high": 3251.27, "low": 3243.31, "close": 3250.95, "volume": 1.4993, "close_time": 1736564399999}, {"open_time": 1736564400000, "open": 3245.37, "high": 3245.37, "low": 3234.27, "close": 3241.51, "volume": 0.5425, "close_time": 1736567999999}, {"open_time": 1736568000000, "open": 3239.2, "high": 3240.17, "low": 3231.95, "close": 3238.24, "volume": 2.2054, "close_time": 1736571599999}, {"open_time": 1736571600000, "open": 3240.24, "high": 3243.13, "low": 3236.62, "close": 3243.13, "volume": 0.6506, "close_time": 1736575199999}, {"open_time": 1736575200000, "open": 3247.32, "high": 3248.69, "low": 3247.29, "close": 3248.69, "volume": 0.0584, "close_time": 1736578799999}, {"open_time": 1736578800000, "open": 3239.91, "high": 3245.35, "low": 3227.28, "close": 3234.33, "volume": 2.4171, "close_time": 1736582399999}, {"open_time": 1736582400000, "open": 3235.51, "high": 3235.51, "low": 3221.7, "close": 3226.87, "volume": 2.3543, "close_time": 1736585999999}, {"open_time": 1736586000000, "open": 3229.49, "high": 3242.97, "low": 3228.64, "close": 3242.97, "volume": 0.1494, "close_time": 1736589599999}, {"open_time": 1736589600000, "open": 3243.68, "high": 3254.67, "low": 3243.68, "close": 3254.67, "volume": 0.2783, "close_time": 1736593199999}, {"open_time": 1736593200000, "open": 3255.27, "high": 3279.06, "low": 3255.27, "close": 3277.22, "volume": 1.4707, "close_time": 1736596799999}, {"open_time": 1736596800000, "open": 3275.78, "high": 3276.8, "low": 3268.9, "close": 3276.8, "volume": 1.2631, "close_time": 1736600399999}, {"open_time": 1736600400000, "open": 3273.94, "high": 3273.94, "low": 3260.86, "close": 3268.46, "volume": 0.4632, "close_time": 1736603999999}, {"open_time": 1736604000000, "open": 3268.25, "high": 3275.49, "low": 3259.51, "close": 3273.4, "volume": 0.041, "close_time": 1736607599999}, {"open_time": 1736607600000, "open": 3278.67, "high": 3280.45, "low": 3265.23, "close": 3267.21, "volume": 5.6231, "close_time": 1736611199999}, {"open_time": 1736611200000, "open": 3269.94, "high": 3275.67, "low": 3262.28, "close": 3271.79, "volume": 1.0578, "close_time": 1736614799999}, {"open_time": 1736614800000, "open": 3273.56, "high": 3274.2, "low": 3259.54, "close": 3269.13, "volume": 0.8392, "close_time": 1736618399999}, {"open_time": 1736618400000, "open": 3273.67, "high": 3280.46, "low": 3266.54, "close": 3277.91, "volume": 2.0467, "close_time": 1736621999999}, {"open_time": 1736622000000, "open": 3280.46, "high": 3280.46, "low": 3271.0, "close": 3278.26, "volume": 0.7887, "close_time": 1736625599999}, {"open_time": 1736625600000, "open": 3276.24, "high": 3299.84, "low": 3276.24, "close": 3299.84, "volume": 0.876, "close_time": 1736629199999}, {"open_time": 1736629200000, "open": 3300.0, "high": 3316.83, "low": 3298.74, "close": 3308.77, "volume": 2.7418, "close_time": 1736632799999}, {"open_time": 1736632800000, "open": 3305.4, "high": 3308.51, "low": 3287.73, "close": 3289.9, "volume": 3.6079, "close_time": 1736636399999}, {"open_time": 1736636400000, "open": 3291.71, "high": 3294.36, "low": 3285.23, "close": 3285.23, "volume": 2.7808, "close_time": 1736639999999}, {"open_time": 1736640000000, "open": 3283.03, "high": 3287.28, "low": 3278.08, "close": 3284.15, "volume": 7.3203, "close_time": 1736643599999}, {"open_time": 1736643600000, "open": 3284.47, "high": 3284.7, "low": 3274.03, "close": 3284.7, "volume": 3.5667, "close_time": 1736647199999}, {"open_time": 1736647200000, "open": 3286.8, "high": 3289.28, "low": 3280.3, "close": 3289.28, "volume": 1.055, "close_time": 1736650799999}, {"open_time": 1736650800000, "open": 3285.42, "high": 3288.15, "low": 3279.63, "close": 3283.33, "volume": 3.1199, "close_time": 1736654399999}, {"open_time": 1736654400000, "open": 3286.08, "high": 3288.92, "low": 3281.4, "close": 3281.75, "volume": 0.2754, "close_time": 1736657999999}, {"open_time": 1736658000000, "open": 3283.17, "high": 3283.17, "low": 3274.49, "close": 3281.05, "volume": 1.1775, "close_time": 1736661599999}, {"open_time": 1736661600000, "open": 3280.17, "high": 3280.17, "low": 3268.11, "close": 3273.01, "volume": 1.0458, "close_time": 1736665199999}, {"open_time": 1736665200000, "open": 3272.49, "high": 3273.49, "low": 3265.26, "close": 3269.0, "volume": 0.1155, "close_time": 1736668799999}, {"open_time": 1736668800000, "open": 3267.69, "high": 3269.58, "low": 3236.63, "close": 3237.34, "volume": 11.197, "close_time": 1736672399999}, {"open_time": 1736672400000, "open": 3240.21, "high": 3244.29, "low": 3225.62, "close": 3235.5, "volume": 2.0548, "close_time": 1736675999999}, {"open_time": 1736676000000, "open": 3239.6, "high": 3246.34, "low": 3235.02, "close": 3242.92, "volume": 0.3735, "close_time": 1736679599999}, {"open_time": 1736679600000, "open": 3244.9, "high": 3257.88, "low": 3243.83, "close": 3253.38, "volume": 1.9024, "close_time": 1736683199999}, {"open_time": 1736683200000, "open": 3253.02, "high": 3263.14, "low": 3249.43, "close": 3261.41, "volume": 0.1645, "close_time": 1736686799999}, {"open_time": 1736686800000, "open": 3251.01, "high": 3270.87, "low": 3249.37, "close": 3270.87, "volume": 1.2804, "close_time": 1736690399999}, {"open_time": 1736690400000, "open": 3268.32, "high": 3281.15, "low": 3266.88, "close": 3271.69, "volume": 0.7369, "close_time": 1736693999999}, {"open_time": 1736694000000, "open": 3268.0, "high": 3292.75, "low": 3268.0, "close": 3283.71, "volume": 1.2413, "close_time": 1736697599999}, {"open_time": 1736697600000, "open": 3284.75, "high": 3285.92, "low": 3269.96, "close": 3279.92, "volume": 1.1691, "close_time": 1736701199999}, {"open_time": 1736701200000, "open": 3279.55, "high": 3291.82, "low": 3279.38, "close": 3288.04, "volume": 1.672, "close_time": 1736704799999}, {"open_time": 1736704800000, "open": 3291.2, "high": 3298.5, "low": 3280.37, "close": 3285.17, "volume": 0.6246, "close_time": 1736708399999}, {"open_time": 1736708400000, "open": 3283.01, "high": 3287.0, "low": 3277.82, "close": 3278.14, "volume": 2.2368, "close_time": 1736711999999}, {"open_time": 1736712000000, "open": 3283.77, "high": 3289.22, "low": 3273.95, "close": 3279.0, "volume": 3.1298, "close_time": 1736715599999}, {"open_time": 1736715600000, "open": 3282.94, "high": 3282.94, "low": 3266.29, "close": 3266.29, "volume": 1.7351, "close_time": 1736719199999}, {"open_time": 1736719200000, "open": 3263.96, "high": 3265.63, "low": 3236.17, "close": 3245.47, "volume": 5.7376, "close_time": 1736722799999}, {"open_time": 1736722800000, "open": 3247.15, "high": 3268.11, "low": 3240.19, "close": 3267.8, "volume": 1.1637, "close_time": 1736726399999}, {"open_time": 1736726400000, "open": 3268.92, "high": 3336.93, "low": 3265.52, "close": 3311.16, "volume": 4.8094, "close_time": 1736729999999}, {"open_time": 1736730000000, "open": 3307.45, "high": 3311.75, "low": 3254.23, "close": 3258.31, "volume": 24.1449, "close_time": 1736733599999}, {"open_time": 1736733600000, "open": 3259.66, "high": 3270.68, "low": 3237.74, "close": 3259.01, "volume": 2.2223, "close_time": 1736737199999}, {"open_time": 1736737200000, "open": 3256.95, "high": 3266.95, "low": 3235.32, "close": 3243.31, "volume": 4.6138, "close_time": 1736740799999}, {"open_time": 1736740800000, "open": 3245.72, "high": 3258.9, "low": 3239.67, "close": 3241.8, "volume": 1.9896, "close_time": 1736744399999}, {"open_time": 1736744400000, "open": 3239.12, "high": 3239.27, "low": 3214.76, "close": 3226.5, "volume": 5.335, "close_time": 1736747999999}, {"open_time": 1736748000000, "open": 3219.4, "high": 3231.85, "low": 3184.32, "close": 3184.32, "volume": 12.9803, "close_time": 1736751599999}, {"open_time": 1736751600000, "open": 3192.8, "high": 3206.82, "low": 3184.97, "close": 3199.5, "volume": 0.395, "close_time": 1736755199999}, {"open_time": 1736755200000, "open": 3194.43, "high": 3194.55, "low": 3163.88, "close": 3169.16, "volume": 1.8148, "close_time": 1736758799999}, {"open_time": 1736758800000, "open": 3169.16, "high": 3172.72, "low": 3127.7, "close": 3157.12, "volume": 17.2581, "close_time": 1736762399999}, {"open_time": 1736762400000, "open": 3154.34, "high": 3154.34, "low": 3107.57, "close": 3121.87, "volume": 6.5902, "close_time": 1736765999999}, {"open_time": 1736766000000, "open": 3119.05, "high": 3121.16, "low": 3064.37, "close": 3064.37, "volume": 28.1296, "close_time": 1736769599999}, {"open_time": 1736769600000, "open": 3079.51, "high": 3084.83, "low": 3051.85, "close": 3062.0, "volume": 29.6855, "close_time": 1736773199999}, {"open_time": 1736773200000, "open": 3057.43, "high": 3091.53, "low": 3041.28, "close": 3066.0, "volume": 9.7151, "close_time": 1736776799999}, {"open_time": 1736776800000, "open": 3060.01, "high": 3066.14, "low": 2931.0, "close": 3035.68, "volume": 62.6221, "close_time": 1736780399999}, {"open_time": 1736780400000, "open": 3035.7, "high": 3075.79, "low": 3035.68, "close": 3055.83, "volume": 19.4898, "close_time": 1736783999999}, {"open_time": 1736784000000, "open": 3067.45, "high": 3067.46, "low": 3011.41, "close": 3018.22, "volume": 8.85, "close_time": 1736787599999}, {"open_time": 1736787600000, "open": 3019.57, "high": 3032.96, "low": 3007.91, "close": 3017.68, "volume": 4.0581, "close_time": 1736791199999}, {"open_time": 1736791200000, "open": 3019.03, "high": 3028.96, "low": 3000.0, "close": 3009.96, "volume": 17.6246, "close_time": 1736794799999}, {"open_time": 1736794800000, "open": 3007.31, "high": 3044.0, "low": 2997.6, "close": 3025.68, "volume": 18.8426, "close_time": 1736798399999}, {"open_time": 1736798400000, "open": 3028.92, "high": 3190.7, "low": 3020.35, "close": 3098.99, "volume": 22.3975, "close_time": 1736801999999}, {"open_time": 1736802000000, "open": 3117.31, "high": 3117.31, "low": 3088.16, "close": 3113.0, "volume": 39.9624, "close_time": 1736805599999}, {"open_time": 1736805600000, "open": 3116.5, "high": 3139.66, "low": 3115.59, "close": 3129.16, "volume": 8.6539, "close_time": 1736809199999}, {"open_time": 1736809200000, "open": 3129.56, "high": 3141.56, "low": 3129.56, "close": 3131.44, "volume": 1.1713, "close_time": 1736812799999}, {"open_time": 1736812800000, "open": 3137.84, "high": 3144.84, "low": 3128.86, "close": 3134.25, "volume": 14.7136, "close_time": 1736816399999}, {"open_time": 1736816400000, "open": 3144.28, "high": 3157.8, "low": 3135.68, "close": 3138.32, "volume": 0.73, "close_time": 1736819999999}, {"open_time": 1736820000000, "open": 3144.22, "high": 3165.0, "low": 3135.36, "close": 3157.89, "volume": 1.8195, "close_time": 1736823599999}, {"open_time": 1736823600000, "open": 3159.38, "high": 3174.27, "low": 3156.15, "close": 3164.29, "volume": 0.9376, "close_time": 1736827199999}, {"open_time": 1736827200000, "open": 3161.78, "high": 3175.0, "low": 3160.1, "close": 3175.0, "volume": 3.3578, "close_time": 1736830799999}, {"open_time": 1736830800000, "open": 3173.21, "high": 3180.94, "low": 3162.35, "close": 3162.35, "volume": 2.1957, "close_time": 1736834399999}, {"open_time": 1736834400000, "open": 3162.2, "high": 3184.93, "low": 3159.67, "close": 3178.45, "volume": 0.5259, "close_time": 1736837999999}, {"open_time": 1736838000000, "open": 3185.36, "high": 3187.46, "low": 3173.3, "close": 3173.3, "volume": 2.2777, "close_time": 1736841599999}, {"open_time": 1736841600000, "open": 3181.47, "high": 3189.73, "low": 3176.81, "close": 3186.56, "volume": 0.2125, "close_time": 1736845199999}, {"open_time": 1736845200000, "open": 3182.57, "high": 3255.79, "low": 3182.57, "close": 3252.36, "volume": 12.8173, "close_time": 1736848799999}, {"open_time": 1736848800000, "open": 3240.94, "high": 3252.58, "low": 3225.64, "close": 3235.06, "volume": 2.2531, "close_time": 1736852399999}, {"open_time": 1736852400000, "open": 3236.59, "high": 3236.59, "low": 3211.99, "close": 3216.45, "volume": 8.5136, "close_time": 1736855999999}, {"open_time": 1736856000000, "open": 3216.45, "high": 3216.45, "low": 3183.04, "close": 3187.72, "volume": 2.5559, "close_time": 1736859599999}, {"open_time": 1736859600000, "open": 3185.0, "high": 3230.62, "low": 3181.99, "close": 3208.86, "volume": 0.6555, "close_time": 1736863199999}, {"open_time": 1736863200000, "open": 3209.84, "high": 3230.67, "low": 3191.32, "close": 3191.32, "volume": 3.4618, "close_time": 1736866799999}, {"open_time": 1736866800000, "open": 3191.28, "high": 3213.11, "low": 3191.28, "close": 3204.66, "volume": 8.4595, "close_time": 1736870399999}, {"open_time": 1736870400000, "open": 3195.99, "high": 3201.31, "low": 3175.22, "close": 3193.89, "volume": 7.499, "close_time": 1736873999999}, {"open_time": 1736874000000, "open": 3186.43, "high": 3210.0, "low": 3185.44, "close": 3206.66, "volume": 44.7526, "close_time": 1736877599999}, {"open_time": 1736877600000, "open": 3210.78, "high": 3232.35, "low": 3204.7, "close": 3232.0, "volume": 6.8379, "close_time": 1736881199999}, {"open_time": 1736881200000, "open": 3220.38, "high": 3232.41, "low": 3199.03, "close": 3223.75, "volume": 75.1512, "close_time": 1736884799999}, {"open_time": 1736884800000, "open": 3208.73, "high": 3224.02, "low": 3194.39, "close": 3224.02, "volume": 9.0688, "close_time": 1736888399999}, {"open_time": 1736888400000, "open": 3218.02, "high": 3231.07, "low": 3213.91, "close": 3213.91, "volume": 8.0882, "close_time": 1736891999999}, {"open_time": 1736892000000, "open": 3214.1, "high": 3240.29, "low": 3213.03, "close": 3236.65, "volume": 12.6882, "close_time": 1736895599999}, {"open_time": 1736895600000, "open": 3231.04, "high": 3234.93, "low": 3223.11, "close": 3223.11, "volume": 9.186, "close_time": 1736899199999}, {"open_time": 1736899200000, "open": 3225.32, "high": 3242.82, "low": 3218.09, "close": 3225.53, "volume": 6.2179, "close_time": 1736902799999}, {"open_time": 1736902800000, "open": 3222.11, "high": 3241.27, "low": 3212.0, "close": 3227.56, "volume": 25.8428, "close_time": 1736906399999}, {"open_time": 1736906400000, "open": 3232.53, "high": 3232.95, "low": 3206.33, "close": 3212.09, "volume": 28.4564, "close_time": 1736909999999}, {"open_time": 1736910000000, "open": 3212.09, "high": 3231.44, "low": 3206.6, "close": 3230.0, "volume": 0.651, "close_time": 1736913599999}, {"open_time": 1736913600000, "open": 3230.81, "high": 3244.77, "low": 3221.54, "close": 3223.85, "volume": 1.4723, "close_time": 1736917199999}, {"open_time": 1736917200000, "open": 3223.85, "high": 3234.5, "low": 3215.84, "close": 3224.51, "volume": 16.3059, "close_time": 1736920799999}, {"open_time": 1736920800000, "open": 3221.7, "high": 3229.89, "low": 3214.65, "close": 3229.89, "volume": 3.3628, "close_time": 1736924399999}, {"open_time": 1736924400000, "open": 3231.44, "high": 3247.51, "low": 3228.12, "close": 3232.67, "volume": 1.1514, "close_time": 1736927999999}, {"open_time": 1736928000000, "open": 3228.11, "high": 3243.83, "low": 3225.19, "close": 3230.42, "volume": 7.6138, "close_time": 1736931599999}, {"open_time": 1736931600000, "open": 3231.72, "high": 3238.05, "low": 3199.1, "close": 3199.35, "volume": 2.6468, "close_time": 1736935199999}, {"open_time": 1736935200000, "open": 3211.07, "high": 3215.68, "low": 3210.33, "close": 3211.69, "volume": 0.0326, "close_time": 1736938799999}, {"open_time": 1736938800000, "open": 3205.31, "high": 3219.6, "low": 3199.35, "close": 3201.26, "volume": 75.8539, "close_time": 1736942399999}, {"open_time": 1736942400000, "open": 3202.31, "high": 3215.96, "low": 3199.35, "close": 3211.95, "volume": 11.715, "close_time": 1736945999999}, {"open_time": 1736946000000, "open": 3211.83, "high": 3295.36, "low": 3202.81, "close": 3290.77, "volume": 20.632, "close_time": 1736949599999}, {"open_time": 1736949600000, "open": 3296.49, "high": 3328.75, "low": 3279.54, "close": 3326.68, "volume": 13.6885, "close_time": 1736953199999}, {"open_time": 1736953200000, "open": 3326.92, "high": 3350.69, "low": 3321.69, "close": 3333.54, "volume": 18.3688, "close_time": 1736956799999}, {"open_time": 1736956800000, "open": 3338.15, "high": 3365.93, "low": 3334.91, "close": 3338.04, "volume": 7.2266, "close_time": 1736960399999}, {"open_time": 1736960400000, "open": 3338.16, "high": 3354.42, "low": 3328.25, "close": 3328.25, "volume": 10.0968, "close_time": 1736963999999}, {"open_time": 1736964000000, "open": 3332.81, "high": 3374.97, "low": 3332.43, "close": 3371.75, "volume": 20.6581, "close_time": 1736967599999}, {"open_time": 1736967600000, "open": 3375.21, "high": 3442.87, "low": 3367.03, "close": 3441.0, "volume": 20.4047, "close_time": 1736971199999}, {"open_time": 1736971200000, "open": 3437.63, "high": 3471.25, "low": 3434.06, "close": 3439.91, "volume": 36.2388, "close_time": 1736974799999}, {"open_time": 1736974800000, "open": 3436.73, "high": 3444.84, "low": 3426.36, "close": 3432.01, "volume": 14.5653, "close_time": 1736978399999}, {"open_time": 1736978400000, "open": 3432.0, "high": 3435.88, "low": 3417.76, "close": 3428.36, "volume": 2.5591, "close_time": 1736981999999}, {"open_time": 1736982000000, "open": 3429.03, "high": 3452.78, "low": 3420.14, "close": 3451.98, "volume": 13.5761, "close_time": 1736985599999}, {"open_time": 1736985600000, "open": 3453.32, "high": 3456.4, "low": 3389.14, "close": 3400.94, "volume": 7.1638, "close_time": 1736989199999}, {"open_time": 1736989200000, "open": 3400.94, "high": 3411.87, "low": 3397.73, "close": 3402.62, "volume": 22.6985, "close_time": 1736992799999}, {"open_time": 1736992800000, "open": 3396.98, "high": 3401.97, "low": 3381.2, "close": 3383.76, "volume": 9.9456, "close_time": 1736996399999}, {"open_time": 1736996400000, "open": 3382.93, "high": 3385.97, "low": 3348.55, "close": 3364.8, "volume": 7.1073, "close_time": 1736999999999}, {"open_time": 1737000000000, "open": 3367.58, "high": 3375.41, "low": 3361.33, "close": 3371.58, "volume": 13.0748, "close_time": 1737003599999}, {"open_time": 1737003600000, "open": 3371.58, "high": 3374.21, "low": 3365.66, "close": 3368.63, "volume": 3.8489, "close_time": 1737007199999}, {"open_time": 1737007200000, "open": 3363.32, "high": 3384.37, "low": 3362.17, "close": 3378.85, "volume": 10.0144, "close_time": 1737010799999}, {"open_time": 1737010800000, "open": 3382.84, "high": 3387.54, "low": 3380.95, "close": 3380.95, "volume": 4.227, "close_time": 1737014399999}, {"open_time": 1737014400000, "open": 3381.28, "high": 3381.28, "low": 3304.52, "close": 3321.19, "volume": 12.315, "close_time": 1737017999999}, {"open_time": 1737018000000, "open": 3319.41, "high": 3335.7, "low": 3301.73, "close": 3335.7, "volume": 2.9346, "close_time": 1737021599999}, {"open_time": 1737021600000, "open": 3332.84, "high": 3342.16, "low": 3330.0, "close": 3333.79, "volume": 4.078, "close_time": 1737025199999}, {"open_time": 1737025200000, "open": 3331.55, "high": 3355.12, "low": 3320.9, "close": 3350.95, "volume": 6.4986, "close_time": 1737028799999}, {"open_time": 1737028800000, "open": 3344.97, "high": 3362.22, "low": 3341.78, "close": 3360.42, "volume": 1.4681, "close_time": 1737032399999}, {"open_time": 1737032400000, "open": 3359.31, "high": 3359.31, "low": 3313.61, "close": 3335.53, "volume": 15.4572, "close_time": 1737035999999}, {"open_time": 1737036000000, "open": 3330.47, "high": 3342.16, "low": 3266.95, "close": 3277.99, "volume": 23.3156, "close_time": 1737039599999}, {"open_time": 1737039600000, "open": 3276.66, "high": 3328.21, "low": 3270.46, "close": 3319.76, "volume": 25.9454, "close_time": 1737043199999}, {"open_time": 1737043200000, "open": 3330.0, "high": 3360.3, "low": 3320.68, "close": 3338.7, "volume": 39.4321, "close_time": 1737046799999}, {"open_time": 1737046800000, "open": 3339.99, "high": 3362.22, "low": 3332.68, "close": 3344.32, "volume": 17.1689, "close_time": 1737050399999}, {"open_time": 1737050400000, "open": 3344.32, "high": 3344.32, "low": 3310.41, "close": 3327.49, "volume": 7.0582, "close_time": 1737053999999}, {"open_time": 1737054000000, "open": 3324.95, "high": 3343.29, "low": 3321.5, "close": 3343.05, "volume": 8.6111, "close_time": 1737057599999}, {"open_time": 1737057600000, "open": 3344.75, "high": 3350.7, "low": 3326.44, "close": 3336.0, "volume": 17.5786, "close_time": 1737061199999}, {"open_time": 1737061200000, "open": 3333.13, "high": 3334.28, "low": 3312.63, "close": 3319.43, "volume": 23.0191, "close_time": 1737064799999}, {"open_time": 1737064800000, "open": 3317.29, "high": 3317.29, "low": 3270.0, "close": 3294.66, "volume": 35.4358, "close_time": 1737068399999}, {"open_time": 1737068400000, "open": 3298.5, "high": 3311.71, "low": 3296.41, "close": 3311.09, "volume": 4.7834, "close_time": 1737071999999}, {"open_time": 1737072000000, "open": 3310.1, "high": 3316.63, "low": 3308.4, "close": 3315.17, "volume": 2.2649, "close_time": 1737075599999}, {"open_time": 1737075600000, "open": 3313.48, "high": 3387.43, "low": 3313.48, "close": 3385.57, "volume": 9.0436, "close_time": 1737079199999}, {"open_time": 1737079200000, "open": 3387.17, "high": 3393.19, "low": 3354.61, "close": 3364.39, "volume": 12.8939, "close_time": 1737082799999}, {"open_time": 1737082800000, "open": 3371.05, "high": 3378.0, "low": 3360.66, "close": 3360.66, "volume": 11.2704, "close_time": 1737086399999}, {"open_time": 1737086400000, "open": 3362.66, "high": 3371.34, "low": 3348.55, "close": 3366.58, "volume": 4.9774, "close_time": 1737089999999}, {"open_time": 1737090000000, "open": 3373.02, "high": 3373.59, "low": 3357.81, "close": 3368.43, "volume": 4.6181, "close_time": 1737093599999}, {"open_time": 1737093600000, "open": 3363.22, "high": 3376.13, "low": 3363.21, "close": 3367.49, "volume": 1.7885, "close_time": 1737097199999}, {"open_time": 1737097200000, "open": 3368.68, "high": 3384.37, "low": 3362.97, "close": 3370.92, "volume": 61.9917, "close_time": 1737100799999}, {"open_time": 1737100800000, "open": 3374.51, "high": 3411.64, "low": 3373.39, "close": 3406.7, "volume": 5.2828, "close_time": 1737104399999}, {"open_time": 1737104400000, "open": 3405.54, "high": 3411.75, "low": 3400.32, "close": 3405.36, "volume": 0.1895, "close_time": 1737107999999}, {"open_time": 1737108000000, "open": 3405.36, "high": 3436.57, "low": 3405.36, "close": 3425.23, "volume": 3.8266, "close_time": 1737111599999}, {"open_time": 1737111600000, "open": 3427.35, "high": 3430.79, "low": 3417.82, "close": 3425.59, "volume": 7.9257, "close_time": 1737115199999}, {"open_time": 1737115200000, "open": 3422.58, "high": 3422.58, "low": 3401.59, "close": 3411.57, "volume": 1.0552, "close_time": 1737118799999}, {"open_time": 1737118800000, "open": 3413.63, "high": 3419.71, "low": 3397.08, "close": 3406.21, "volume": 2.1495, "close_time": 1737122399999}, {"open_time": 1737122400000, "open": 3409.17, "high": 3429.58, "low": 3402.58, "close": 3423.4, "volume": 21.7101, "close_time": 1737125999999}, {"open_time": 1737126000000, "open": 3430.69, "high": 3449.92, "low": 3406.31, "close": 3419.89, "volume": 21.1271, "close_time": 1737129599999}, {"open_time": 1737129600000, "open": 3424.58, "high": 3448.13, "low": 3418.53, "close": 3434.5, "volume": 6.4032, "close_time": 1737133199999}, {"open_time": 1737133200000, "open": 3434.55, "high": 3441.68, "low": 3408.79, "close": 3413.32, "volume": 7.3243, "close_time": 1737136799999}, {"open_time": 1737136800000, "open": 3416.31, "high": 3432.5, "low": 3411.17, "close": 3418.36, "volume": 17.3094, "close_time": 1737140399999}, {"open_time": 1737140400000, "open": 3419.22, "high": 3441.14, "low": 3415.0, "close": 3434.67, "volume": 10.8235, "close_time": 1737143999999}, {"open_time": 1737144000000, "open": 3426.87, "high": 3525.37, "low": 3426.87, "close": 3515.6, "volume": 37.9075, "close_time": 1737147599999}, {"open_time": 1737147600000, "open": 3518.36, "high": 3524.33, "low": 3467.45, "close": 3474.44, "volume": 10.8336, "close_time": 1737151199999}, {"open_time": 1737151200000, "open": 3475.33, "high": 3484.73, "low": 3467.53, "close": 3473.37, "volume": 3.3395, "close_time": 1737154799999}, {"open_time": 1737154800000, "open": 3470.52, "high": 3485.08, "low": 3464.3, "close": 3474.23, "volume": 0.9736, "close_time": 1737158399999}, {"open_time": 1737158400000, "open": 3474.23, "high": 3494.63, "low": 3469.6, "close": 3494.63, "volume": 14.7072, "close_time": 1737161999999}, {"open_time": 1737162000000, "open": 3485.2, "high": 3490.94, "low": 3456.59, "close": 3468.05, "volume": 6.4256, "close_time": 1737165599999}, {"open_time": 1737165600000, "open": 3468.07, "high": 3474.23, "low": 3448.89, "close": 3462.3, "volume": 3.741, "close_time": 1737169199999}, {"open_time": 1737169200000, "open": 3453.99, "high": 3461.28, "low": 3371.28, "close": 3385.43, "volume": 16.8597, "close_time": 1737172799999}, {"open_time": 1737172800000, "open": 3391.23, "high": 3395.92, "low": 3352.43, "close": 3369.22, "volume": 10.3982, "close_time": 1737176399999}, {"open_time": 1737176400000, "open": 3370.14, "high": 3370.59, "low": 3290.0, "close": 3297.32, "volume": 49.976, "close_time": 1737179999999}, {"open_time": 1737180000000, "open": 3300.07, "high": 3339.99, "low": 3300.07, "close": 3317.12, "volume": 4.7799, "close_time": 1737183599999}, {"open_time": 1737183600000, "open": 3310.7, "high": 3310.98, "low": 3282.72, "close": 3293.29, "volume": 5.6746, "close_time": 1737187199999}, {"open_time": 1737187200000, "open": 3289.42, "high": 3295.85, "low": 3255.96, "close": 3295.85, "volume": 23.7286, "close_time": 1737190799999}, {"open_time": 1737190800000, "open": 3296.74, "high": 3300.52, "low": 3260.0, "close": 3280.03, "volume": 5.3364, "close_time": 1737194399999}, {"open_time": 1737194400000, "open": 3279.0, "high": 3281.41, "low": 3240.0, "close": 3278.06, "volume": 10.8223, "close_time": 1737197999999}, {"open_time": 1737198000000, "open": 3277.33, "high": 3328.81, "low": 3249.77, "close": 3320.0, "volume": 7.9027, "close_time": 1737201599999}, {"open_time": 1737201600000, "open": 3320.0, "high": 3330.03, "low": 3288.6, "close": 3300.41, "volume": 5.7794, "close_time": 1737205199999}, {"open_time": 1737205200000, "open": 3291.51, "high": 3328.04, "low": 3286.55, "close": 3328.04, "volume": 13.9379, "close_time": 1737208799999}, {"open_time": 1737208800000, "open": 3315.6, "high": 3328.19, "low": 3290.5, "close": 3296.45, "volume": 4.9691, "close_time": 1737212399999}, {"open_time": 1737212400000, "open": 3296.18, "high": 3344.76, "low": 3286.55, "close": 3306.58, "volume": 8.2719, "close_time": 1737215999999}, {"open_time": 1737216000000, "open": 3313.33, "high": 3319.74, "low": 3256.27, "close": 3256.27, "volume": 30.8276, "close_time": 1737219599999}, {"open_time": 1737219600000, "open": 3276.3, "high": 3286.04, "low": 3260.84, "close": 3260.84, "volume": 14.775, "close_time": 1737223199999}, {"open_time": 1737223200000, "open": 3266.35, "high": 3283.0, "low": 3252.0, "close": 3265.19, "volume": 11.6043, "close_time": 1737226799999}, {"open_time": 1737226800000, "open": 3266.0, "high": 3292.7, "low": 3263.25, "close": 3286.22, "volume": 6.5874, "close_time": 1737230399999}, {"open_time": 1737230400000, "open": 3291.58, "high": 3291.58, "low": 3260.0, "close": 3267.67, "volume": 55.5274, "close_time": 1737233999999}, {"open_time": 1737234000000, "open": 3267.67, "high": 3285.0, "low": 3266.94, "close": 3273.4, "volume": 2.5451, "close_time": 1737237599999}, {"open_time": 1737237600000, "open": 3277.05, "high": 3287.71, "low": 3276.65, "close": 3284.73, "volume": 14.6752, "close_time": 1737241199999}, {"open_time": 1737241200000, "open": 3284.73, "high": 3320.32, "low": 3280.75, "close": 3307.76, "volume": 6.254, "close_time": 1737244799999}, {"open_time": 1737244800000, "open": 3307.68, "high": 3322.66, "low": 3299.2, "close": 3314.31, "volume": 2.3016, "close_time": 1737248399999}, {"open_time": 1737248400000, "open": 3314.43, "high": 3366.46, "low": 3314.43, "close": 3350.77, "volume": 7.3492, "close_time": 1737251999999}, {"open_time": 1737252000000, "open": 3354.66, "high": 3375.21, "low": 3350.17, "close": 3356.28, "volume": 7.6212, "close_time": 1737255599999}, {"open_time": 1737255600000, "open": 3356.29, "high": 3366.0, "low": 3332.28, "close": 3335.78, "volume": 12.5318, "close_time": 1737259199999}, {"open_time": 1737259200000, "open": 3338.09, "high": 3338.09, "low": 3278.0, "close": 3282.72, "volume": 28.9519, "close_time": 1737262799999}, {"open_time": 1737262800000, "open": 3283.2, "high": 3299.88, "low": 3261.67, "close": 3295.69, "volume": 17.4084, "close_time": 1737266399999}, {"open_time": 1737266400000, "open": 3293.14, "high": 3300.26, "low": 3286.9, "close": 3287.81, "volume": 63.1772, "close_time": 1737269999999}, {"open_time": 1737270000000, "open": 3287.69, "high": 3297.02, "low": 3267.63, "close": 3280.49, "volume": 28.7771, "close_time": 1737273599999}, {"open_time": 1737273600000, "open": 3272.19, "high": 3280.36, "low": 3218.13, "close": 3231.9, "volume": 20.6259, "close_time": 1737277199999}, {"open_time": 1737277200000, "open": 3222.01, "high": 3231.61, "low": 3150.12, "close": 3231.61, "volume": 90.3538, "close_time": 1737280799999}, {"open_time": 1737280800000, "open": 3217.95, "high": 3221.7, "low": 3176.54, "close": 3176.54, "volume": 20.2841, "close_time": 1737284399999}, {"open_time": 1737284400000, "open": 3192.66, "high": 3195.73, "low": 3133.41, "close": 3147.58, "volume": 7.7008, "close_time": 1737287999999}, {"open_time": 1737288000000, "open": 3152.89, "high": 3209.29, "low": 3152.89, "close": 3209.29, "volume": 21.0676, "close_time": 1737291599999}, {"open_time": 1737291600000, "open": 3209.99, "high": 3274.62, "low": 3193.73, "close": 3252.78, "volume": 6.554, "close_time": 1737295199999}, {"open_time": 1737295200000, "open": 3275.66, "high": 3391.34, "low": 3257.92, "close": 3391.34, "volume": 179.1279, "close_time": 1737298799999}, {"open_time": 1737298800000, "open": 3376.84, "high": 3422.15, "low": 3361.06, "close": 3386.65, "volume": 44.8739, "close_time": 1737302399999}, {"open_time": 1737302400000, "open": 3389.61, "high": 3422.14, "low": 3378.43, "close": 3418.4, "volume": 33.3544, "close_time": 1737305999999}, {"open_time": 1737306000000, "open": 3417.38, "high": 3446.31, "low": 3387.83, "close": 3446.19, "volume": 44.309, "close_time": 1737309599999}, {"open_time": 1737309600000, "open": 3433.4, "high": 3447.41, "low": 3407.87, "close": 3432.51, "volume": 39.0052, "close_time": 1737313199999}, {"open_time": 1737313200000, "open": 3432.49, "high": 3432.49, "low": 3408.09, "close": 3424.84, "volume": 35.4847, "close_time": 1737316799999}, {"open_time": 1737316800000, "open": 3423.97, "high": 3432.41, "low": 3365.52, "close": 3378.08, "volume": 22.9283, "close_time": 1737320399999}, {"open_time": 1737320400000, "open": 3386.57, "high": 3386.57, "low": 3186.04, "close": 3233.86, "volume": 96.3118, "close_time": 1737323999999}, {"open_time": 1737324000000, "open": 3221.46, "high": 3308.94, "low": 3165.0, "close": 3257.83, "volume": 49.9999, "close_time": 1737327599999}, {"open_time": 1737327600000, "open": 3266.95, "high": 3267.91, "low": 3163.79, "close": 3220.82, "volume": 53.3458, "close_time": 1737331199999}, {"open_time": 1737331200000, "open": 3219.64, "high": 3224.61, "low": 3150.0, "close": 3188.78, "volume": 36.02, "close_time": 1737334799999}, {"open_time": 1737334800000, "open": 3168.15, "high": 3220.42, "low": 3168.15, "close": 3193.86, "volume": 7.3248, "close_time": 1737338399999}, {"open_time": 1737338400000, "open": 3201.61, "high": 3272.04, "low": 3198.06, "close": 3248.62, "volume": 17.4227, "close_time": 1737341999999}, {"open_time": 1737342000000, "open": 3250.99, "high": 3278.74, "low": 3231.07, "close": 3268.69, "volume": 11.8558, "close_time": 1737345599999}, {"open_time": 1737345600000, "open": 3264.71, "high": 3296.49, "low": 3255.94, "close": 3282.19, "volume": 6.2586, "close_time": 1737349199999}, {"open_time": 1737349200000, "open": 3269.9, "high": 3318.31, "low": 3269.9, "close": 3287.92, "volume": 9.1262, "close_time": 1737352799999}, {"open_time": 1737352800000, "open": 3300.0, "high": 3450.0, "low": 3288.57, "close": 3420.0, "volume": 71.7821, "close_time": 1737356399999}, {"open_time": 1737356400000, "open": 3420.77, "high": 3442.94, "low": 3355.38, "close": 3390.0, "volume": 31.4588, "close_time": 1737359999999}, {"open_time": 1737360000000, "open": 3378.61, "high": 3410.21, "low": 3378.61, "close": 3386.41, "volume": 3.7639, "close_time": 1737363599999}, {"open_time": 1737363600000, "open": 3394.33, "high": 3411.39, "low": 3355.38, "close": 3367.42, "volume": 12.9865, "close_time": 1737367199999}, {"open_time": 1737367200000, "open": 3366.78, "high": 3389.48, "low": 3344.87, "close": 3353.86, "volume": 10.1965, "close_time": 1737370799999}, {"open_time": 1737370800000, "open": 3357.34, "high": 3386.3, "low": 3342.78, "close": 3381.0, "volume": 18.3455, "close_time": 1737374399999}, {"open_time": 1737374400000, "open": 3381.01, "high": 3381.11, "low": 3271.7, "close": 3309.54, "volume": 11.0879, "close_time": 1737377999999}, {"open_time": 1737378000000, "open": 3304.94, "high": 3351.87, "low": 3298.68, "close": 3344.74, "volume": 2.2036, "close_time": 1737381599999}, {"open_time": 1737381600000, "open": 3344.76, "high": 3360.36, "low": 3332.1, "close": 3355.72, "volume": 4.757, "close_time": 1737385199999}, {"open_time": 1737385200000, "open": 3355.96, "high": 3376.78, "low": 3318.79, "close": 3330.09, "volume": 16.343, "close_time": 1737388799999}, {"open_time": 1737388800000, "open": 3334.47, "high": 3388.11, "low": 3283.25, "close": 3378.74, "volume": 7.5687, "close_time": 1737392399999}, {"open_time": 1737392400000, "open": 3384.97, "high": 3384.98, "low": 3210.56, "close": 3275.84, "volume": 59.8426, "close_time": 1737395999999}, {"open_time": 1737396000000, "open": 3305.57, "high": 3338.36, "low": 3280.34, "close": 3325.71, "volume": 37.3723, "close_time": 1737399599999}, {"open_time": 1737399600000, "open": 3325.42, "high": 3360.92, "low": 3317.18, "close": 3358.27, "volume": 8.7243, "close_time": 1737403199999}, {"open_time": 1737403200000, "open": 3355.15, "high": 3355.15, "low": 3317.18, "close": 3324.75, "volume": 1.5523, "close_time": 1737406799999}, {"open_time": 1737406800000, "open": 3320.5, "high": 3338.21, "low": 3286.55, "close": 3286.55, "volume": 2.6815, "close_time": 1737410399999}, {"open_time": 1737410400000, "open": 3283.25, "high": 3321.68, "low": 3260.8, "close": 3321.68, "volume": 13.6682, "close_time": 1737413999999}, {"open_time": 1737414000000, "open": 3310.42, "high": 3321.05, "low": 3266.59, "close": 3277.13, "volume": 22.265, "close_time": 1737417599999}, {"open_time": 1737417600000, "open": 3284.53, "high": 3287.36, "low": 3224.34, "close": 3224.34, "volume": 7.474, "close_time": 1737421199999}, {"open_time": 1737421200000, "open": 3224.25, "high": 3258.84, "low": 3208.35, "close": 3249.88, "volume": 10.234, "close_time": 1737424799999}, {"open_time": 1737424800000, "open": 3249.54, "high": 3270.94, "low": 3235.26, "close": 3243.01, "volume": 3.716, "close_time": 1737428399999}, {"open_time": 1737428400000, "open": 3251.01, "high": 3267.25, "low": 3251.01, "close": 3264.37, "volume": 0.8077, "close_time": 1737431999999}, {"open_time": 1737432000000, "open": 3251.01, "high": 3259.12, "low": 3218.22, "close": 3245.33, "volume": 5.7411, "close_time": 1737435599999}, {"open_time": 1737435600000, "open": 3246.7, "high": 3252.17, "low": 3220.24, "close": 3222.44, "volume": 2.7929, "close_time": 1737439199999}, {"open_time": 1737439200000, "open": 3217.51, "high": 3252.17, "low": 3214.04, "close": 3242.28, "volume": 1.7348, "close_time": 1737442799999}, {"open_time": 1737442800000, "open": 3231.44, "high": 3263.53, "low": 3231.44, "close": 3251.8, "volume": 2.4863, "close_time": 1737446399999}, {"open_time": 1737446400000, "open": 3248.41, "high": 3263.65, "low": 3235.23, "close": 3249.37, "volume": 12.4297, "close_time": 1737449999999}, {"open_time": 1737450000000, "open": 3251.01, "high": 3273.89, "low": 3251.01, "close": 3270.7, "volume": 0.2274, "close_time": 1737453599999}, {"open_time": 1737453600000, "open": 3275.27, "high": 3307.45, "low": 3274.02, "close": 3301.5, "volume": 10.1274, "close_time": 1737457199999}, {"open_time": 1737457200000, "open": 3303.93, "high": 3310.42, "low": 3293.73, "close": 3308.85, "volume": 8.0378, "close_time": 1737460799999}, {"open_time": 1737460800000, "open": 3306.38, "high": 3323.82, "low": 3293.21, "close": 3307.79, "volume": 7.6764, "close_time": 1737464399999}, {"open_time": 1737464400000, "open": 3306.96, "high": 3311.53, "low": 3290.81, "close": 3301.57, "volume": 2.908, "close_time": 1737467999999}, {"open_time": 1737468000000, "open": 3307.99, "high": 3338.36, "low": 3282.84, "close": 3305.33, "volume": 151.9573, "close_time": 1737471599999}, {"open_time": 1737471600000, "open": 3299.99, "high": 3300.01, "low": 3267.52, "close": 3288.45, "volume": 7.4059, "close_time": 1737475199999}, {"open_time": 1737475200000, "open": 3294.72, "high": 3348.34, "low": 3292.65, "close": 3311.19, "volume": 30.3859, "close_time": 1737478799999}, {"open_time": 1737478800000, "open": 3323.52, "high": 3355.77, "low": 3311.84, "close": 3355.77, "volume": 11.35, "close_time": 1737482399999}, {"open_time": 1737482400000, "open": 3346.7, "high": 3363.67, "low": 3333.33, "close": 3349.32, "volume": 6.6306, "close_time": 1737485999999}, {"open_time": 1737486000000, "open": 3347.32, "high": 3347.32, "low": 3321.1, "close": 3332.98, "volume": 4.6518, "close_time": 1737489599999}, {"open_time": 1737489600000, "open": 3336.09, "high": 3336.09, "low": 3305.08, "close": 3314.27, "volume": 4.1172, "close_time": 1737493199999}, {"open_time": 1737493200000, "open": 3319.11, "high": 3336.86, "low": 3306.57, "close": 3331.03, "volume": 2.7815, "close_time": 1737496799999}, {"open_time": 1737496800000, "open": 3332.68, "high": 3346.37, "low": 3328.64, "close": 3341.55, "volume": 7.2929, "close_time": 1737500399999}, {"open_time": 1737500400000, "open": 3333.3, "high": 3333.3, "low": 3313.08, "close": 3319.65, "volume": 11.4255, "close_time": 1737503999999}, {"open_time": 1737504000000, "open": 3320.41, "high": 3362.22, "low": 3320.41, "close": 3338.04, "volume": 4.7657, "close_time": 1737507599999}, {"open_time": 1737507600000, "open": 3362.67, "high": 3362.67, "low": 3326.09, "close": 3326.28, "volume": 17.4346, "close_time": 1737511199999}, {"open_time": 1737511200000, "open": 3330.25, "high": 3345.62, "low": 3323.59, "close": 3341.98, "volume": 2.7217, "close_time": 1737514799999}, {"open_time": 1737514800000, "open": 3345.63, "high": 3346.99, "low": 3328.03, "close": 3333.36, "volume": 2.1338, "close_time": 1737518399999}, {"open_time": 1737518400000, "open": 3328.3, "high": 3331.93, "low": 3320.27, "close": 3329.7, "volume": 3.7371, "close_time": 1737521999999}, {"open_time": 1737522000000, "open": 3333.31, "high": 3337.89, "low": 3317.33, "close": 3317.33, "volume": 2.728, "close_time": 1737525599999}, {"open_time": 1737525600000, "open": 3317.1, "high": 3323.84, "low": 3306.67, "close": 3310.86, "volume": 2.5154, "close_time": 1737529199999}, {"open_time": 1737529200000, "open": 3311.69, "high": 3322.23, "low": 3291.95, "close": 3292.29, "volume": 2.1304, "close_time": 1737532799999}, {"open_time": 1737532800000, "open": 3291.88, "high": 3299.47, "low": 3278.0, "close": 3299.47, "volume": 0.9049, "close_time": 1737536399999}, {"open_time": 1737536400000, "open": 3291.86, "high": 3302.42, "low": 3290.48, "close": 3300.86, "volume": 0.0683, "close_time": 1737539999999}, {"open_time": 1737540000000, "open": 3295.33, "high": 3302.42, "low": 3291.1, "close": 3301.67, "volume": 0.1341, "close_time": 1737543599999}, {"open_time": 1737543600000, "open": 3301.93, "high": 3327.97, "low": 3301.93, "close": 3327.97, "volume": 0.6456, "close_time": 1737547199999}, {"open_time": 1737547200000, "open": 3328.21, "high": 3330.47, "low": 3312.27, "close": 3314.72, "volume": 11.5045, "close_time": 1737550799999}, {"open_time": 1737550800000, "open": 3318.96, "high": 3318.96, "low": 3283.26, "close": 3284.28, "volume": 7.0929, "close_time": 1737554399999}, {"open_time": 1737554400000, "open": 3283.26, "high": 3311.75, "low": 3272.5, "close": 3298.5, "volume": 6.4537, "close_time": 1737557999999}, {"open_time": 1737558000000, "open": 3283.53, "high": 3302.42, "low": 3271.13, "close": 3279.86, "volume": 2.6503, "close_time": 1737561599999}, {"open_time": 1737561600000, "open": 3272.67, "high": 3284.98, "low": 3264.21, "close": 3276.4, "volume": 3.1186, "close_time": 1737565199999}, {"open_time": 1737565200000, "open": 3279.04, "high": 3285.36, "low": 3276.0, "close": 3282.47, "volume": 2.786, "close_time": 1737568799999}, {"open_time": 1737568800000, "open": 3283.29, "high": 3290.17, "low": 3243.68, "close": 3243.68, "volume": 5.9356, "close_time": 1737572399999}, {"open_time": 1737572400000, "open": 3250.29, "high": 3280.17, "low": 3250.29, "close": 3275.91, "volume": 4.3186, "close_time": 1737575999999}, {"open_time": 1737576000000, "open": 3270.13, "high": 3277.35, "low": 3257.9, "close": 3263.45, "volume": 6.1917, "close_time": 1737579599999}, {"open_time": 1737579600000, "open": 3261.3, "high": 3265.38, "low": 3243.67, "close": 3257.22, "volume": 11.2829, "close_time": 1737583199999}, {"open_time": 1737583200000, "open": 3257.68, "high": 3266.76, "low": 3237.75, "close": 3254.67, "volume": 5.0235, "close_time": 1737586799999}, {"open_time": 1737586800000, "open": 3235.69, "high": 3251.31, "low": 3226.94, "close": 3240.0, "volume": 25.2021, "close_time": 1737590399999}, {"open_time": 1737590400000, "open": 3245.38, "high": 3258.12, "low": 3244.26, "close": 3256.95, "volume": 15.0769, "close_time": 1737593999999}, {"open_time": 1737594000000, "open": 3255.2, "high": 3257.55, "low": 3226.02, "close": 3229.28, "volume": 3.7376, "close_time": 1737597599999}, {"open_time": 1737597600000, "open": 3233.23, "high": 3233.64, "low": 3208.05, "close": 3213.81, "volume": 23.388, "close_time": 1737601199999}, {"open_time": 1737601200000, "open": 3226.5, "high": 3241.2, "low": 3217.08, "close": 3224.39, "volume": 8.6054, "close_time": 1737604799999}, {"open_time": 1737604800000, "open": 3219.33, "high": 3230.31, "low": 3189.0, "close": 3195.0, "volume": 9.7881, "close_time": 1737608399999}, {"open_time": 1737608400000, "open": 3204.76, "high": 3220.81, "low": 3204.64, "close": 3215.48, "volume": 4.3122, "close_time": 1737611999999}, {"open_time": 1737612000000, "open": 3218.77, "high": 3226.49, "low": 3205.11, "close": 3211.31, "volume": 2.2786, "close_time": 1737615599999}, {"open_time": 1737615600000, "open": 3204.5, "high": 3233.48, "low": 3200.0, "close": 3230.07, "volume": 2.7186, "close_time": 1737619199999}, {"open_time": 1737619200000, "open": 3226.83, "high": 3226.83, "low": 3209.14, "close": 3212.31, "volume": 6.2784, "close_time": 1737622799999}, {"open_time": 1737622800000, "open": 3211.34, "high": 3221.55, "low": 3195.27, "close": 3195.27, "volume": 3.1974, "close_time": 1737626399999}, {"open_time": 1737626400000, "open": 3199.63, "high": 3211.99, "low": 3192.66, "close": 3194.71, "volume": 9.9714, "close_time": 1737629999999}, {"open_time": 1737630000000, "open": 3204.6, "high": 3216.33, "low": 3196.44, "close": 3209.25, "volume": 0.7675, "close_time": 1737633599999}, {"open_time": 1737633600000, "open": 3215.21, "high": 3216.73, "low": 3194.0, "close": 3213.7, "volume": 1.4276, "close_time": 1737637199999}, {"open_time": 1737637200000, "open": 3211.99, "high": 3241.08, "low": 3204.83, "close": 3241.08, "volume": 3.1697, "close_time": 1737640799999}, {"open_time": 1737640800000, "open": 3231.44, "high": 3287.65, "low": 3227.86, "close": 3265.09, "volume": 9.4516, "close_time": 1737644399999}, {"open_time": 1737644400000, "open": 3267.8, "high": 3280.0, "low": 3227.6, "close": 3262.39, "volume": 21.0079, "close_time": 1737647999999}, {"open_time": 1737648000000, "open": 3255.62, "high": 3297.45, "low": 3253.29, "close": 3265.3, "volume": 21.9511, "close_time": 1737651599999}, {"open_time": 1737651600000, "open": 3253.0, "high": 3270.69, "low": 3234.26, "close": 3270.6, "volume": 16.1913, "close_time": 1737655199999}, {"open_time": 1737655200000, "open": 3268.34, "high": 3268.34, "low": 3238.24, "close": 3241.21, "volume": 1.3288, "close_time": 1737658799999}, {"open_time": 1737658800000, "open": 3244.08, "high": 3247.18, "low": 3197.96, "close": 3211.34, "volume": 15.2124, "close_time": 1737662399999}, {"open_time": 1737662400000, "open": 3209.33, "high": 3292.51, "low": 3202.05, "close": 3256.31, "volume": 20.1848, "close_time": 1737665999999}, {"open_time": 1737666000000, "open": 3251.01, "high": 3253.67, "low": 3216.73, "close": 3248.62, "volume": 6.8836, "close_time": 1737669599999}, {"open_time": 1737669600000, "open": 3250.26, "high": 3320.0, "low": 3246.09, "close": 3320.0, "volume": 18.3679, "close_time": 1737673199999}, {"open_time": 1737673200000, "open": 3320.42, "high": 3344.24, "low": 3313.4, "close": 3332.01, "volume": 12.3963, "close_time": 1737676799999}, {"open_time": 1737676800000, "open": 3342.1, "high": 3345.58, "low": 3287.41, "close": 3289.31, "volume": 1.9988, "close_time": 1737680399999}, {"open_time": 1737680400000, "open": 3287.41, "high": 3322.23, "low": 3286.11, "close": 3292.98, "volume": 1.8676, "close_time": 1737683999999}, {"open_time": 1737684000000, "open": 3296.31, "high": 3311.75, "low": 3283.37, "close": 3284.65, "volume": 1.856, "close_time": 1737687599999}, {"open_time": 1737687600000, "open": 3294.28, "high": 3310.19, "low": 3279.06, "close": 3299.83, "volume": 10.1969, "close_time": 1737691199999}, {"open_time": 1737691200000, "open": 3300.01, "high": 3336.93, "low": 3292.36, "close": 3336.93, "volume": 7.6286, "close_time": 1737694799999}, {"open_time": 1737694800000, "open": 3335.38, "high": 3405.91, "low": 3332.1, "close": 3395.71, "volume": 28.7996, "close_time": 1737698399999}, {"open_time": 1737698400000, "open": 3405.91, "high": 3416.45, "low": 3381.25, "close": 3389.25, "volume": 5.1447, "close_time": 1737701999999}, {"open_time": 1737702000000, "open": 3395.51, "high": 3399.33, "low": 3373.51, "close": 3385.2, "volume": 2.2501, "close_time": 1737705599999}, {"open_time": 1737705600000, "open": 3379.66, "high": 3412.2, "low": 3378.73, "close": 3400.04, "volume": 1.8182, "close_time": 1737709199999}, {"open_time": 1737709200000, "open": 3401.51, "high": 3407.72, "low": 3393.12, "close": 3397.49, "volume": 4.0794, "close_time": 1737712799999}, {"open_time": 1737712800000, "open": 3403.91, "high": 3414.53, "low": 3391.0, "close": 3408.69, "volume": 0.7992, "close_time": 1737716399999}, {"open_time": 1737716400000, "open": 3410.7, "high": 3410.7, "low": 3397.92, "close": 3397.92, "volume": 2.9039, "close_time": 1737719999999}, {"open_time": 1737720000000, "open": 3402.37, "high": 3403.12, "low": 3389.32, "close": 3400.52, "volume": 9.6543, "close_time": 1737723599999}, {"open_time": 1737723600000, "open": 3401.59, "high": 3425.34, "low": 3391.71, "close": 3391.71, "volume": 2.226, "close_time": 1737727199999}, {"open_time": 1737727200000, "open": 3393.09, "high": 3417.35, "low": 3380.0, "close": 3397.84, "volume": 6.629, "close_time": 1737730799999}, {"open_time": 1737730800000, "open": 3402.68, "high": 3407.09, "low": 3357.21, "close": 3381.77, "volume": 3.9662, "close_time": 1737734399999}, {"open_time": 1737734400000, "open": 3384.81, "high": 3397.87, "low": 3376.47, "close": 3380.1, "volume": 1.2808, "close_time": 1737737999999}, {"open_time": 1737738000000, "open": 3379.71, "high": 3404.11, "low": 3378.0, "close": 3399.48, "volume": 19.4024, "close_time": 1737741599999}, {"open_time": 1737741600000, "open": 3398.2, "high": 3406.23, "low": 3376.0, "close": 3378.0, "volume": 7.822, "close_time": 1737745199999}, {"open_time": 1737745200000, "open": 3378.0, "high": 3391.94, "low": 3366.01, "close": 3370.66, "volume": 21.1833, "close_time": 1737748799999}, {"open_time": 1737748800000, "open": 3366.73, "high": 3377.62, "low": 3329.39, "close": 3329.39, "volume": 16.7689, "close_time": 1737752399999}, {"open_time": 1737752400000, "open": 3336.47, "high": 3346.15, "low": 3326.09, "close": 3330.09, "volume": 8.1303, "close_time": 1737755999999}, {"open_time": 1737756000000, "open": 3326.55, "high": 3338.27, "low": 3324.15, "close": 3326.99, "volume": 0.544, "close_time": 1737759599999}, {"open_time": 1737759600000, "open": 3324.14, "high": 3324.14, "low": 3306.58, "close": 3312.5, "volume": 11.4186, "close_time": 1737763199999}, {"open_time": 1737763200000, "open": 3308.82, "high": 3313.65, "low": 3271.13, "close": 3279.47, "volume": 13.4625, "close_time": 1737766799999}, {"open_time": 1737766800000, "open": 3271.24, "high": 3306.05, "low": 3270.01, "close": 3298.49, "volume": 4.1497, "close_time": 1737770399999}, {"open_time": 1737770400000, "open": 3293.33, "high": 3301.83, "low": 3288.35, "close": 3295.82, "volume": 6.8253, "close_time": 1737773999999}, {"open_time": 1737774000000, "open": 3291.98, "high": 3323.08, "low": 3291.98, "close": 3317.68, "volume": 6.1008, "close_time": 1737777599999}, {"open_time": 1737777600000, "open": 3319.8, "high": 3319.9, "low": 3302.42, "close": 3302.42, "volume": 3.3739, "close_time": 1737781199999}, {"open_time": 1737781200000, "open": 3300.45, "high": 3301.72, "low": 3289.07, "close": 3297.48, "volume": 2.3393, "close_time": 1737784799999}, {"open_time": 1737784800000, "open": 3297.49, "high": 3301.55, "low": 3284.08, "close": 3288.87, "volume": 3.3117, "close_time": 1737788399999}, {"open_time": 1737788400000, "open": 3290.16, "high": 3293.41, "low": 3286.01, "close": 3289.66, "volume": 0.6625, "close_time": 1737791999999}, {"open_time": 1737792000000, "open": 3289.66, "high": 3300.45, "low": 3284.34, "close": 3289.76, "volume": 1.532, "close_time": 1737795599999}, {"open_time": 1737795600000, "open": 3292.31, "high": 3292.41, "low": 3282.72, "close": 3287.72, "volume": 1.0569, "close_time": 1737799199999}, {"open_time": 1737799200000, "open": 3281.0, "high": 3294.75, "low": 3273.42, "close": 3294.75, "volume": 0.2818, "close_time": 1737802799999}, {"open_time": 1737802800000, "open": 3296.49, "high": 3310.42, "low": 3292.65, "close": 3310.42, "volume": 1.2596, "close_time": 1737806399999}, {"open_time": 1737806400000, "open": 3304.39, "high": 3306.28, "low": 3296.85, "close": 3305.66, "volume": 15.2635, "close_time": 1737809999999}, {"open_time": 1737810000000, "open": 3305.95, "high": 3309.09, "low": 3301.5, "close": 3305.31, "volume": 0.8671, "close_time": 1737813599999}, {"open_time": 1737813600000, "open": 3307.21, "high": 3318.98, "low": 3298.92, "close": 3318.31, "volume": 1.1445, "close_time": 1737817199999}, {"open_time": 1737817200000, "open": 3320.43, "high": 3344.0, "low": 3310.42, "close": 3338.36, "volume": 14.2024, "close_time": 1737820799999}, {"open_time": 1737820800000, "open": 3334.21, "high": 3348.98, "low": 3333.47, "close": 3339.43, "volume": 21.7729, "close_time": 1737824399999}, {"open_time": 1737824400000, "open": 3343.77, "high": 3346.92, "low": 3334.77, "close": 3344.13, "volume": 3.8613, "close_time": 1737827999999}, {"open_time": 1737828000000, "open": 3347.29, "high": 3347.59, "low": 3337.55, "close": 3342.09, "volume": 0.9107, "close_time": 1737831599999}, {"open_time": 1737831600000, "open": 3344.55, "high": 3344.55, "low": 3335.95, "close": 3338.71, "volume": 6.4079, "close_time": 1737835199999}, {"open_time": 1737835200000, "open": 3341.74, "high": 3349.81, "low": 3338.0, "close": 3338.8, "volume": 12.5741, "close_time": 1737838799999}, {"open_time": 1737838800000, "open": 3337.86, "high": 3340.98, "low": 3332.57, "close": 3339.81, "volume": 0.3474, "close_time": 1737842399999}, {"open_time": 1737842400000, "open": 3344.09, "high": 3344.09, "low": 3334.61, "close": 3337.34, "volume": 0.8848, "close_time": 1737845999999}, {"open_time": 1737846000000, "open": 3335.32, "high": 3335.32, "low": 3316.6, "close": 3317.07, "volume": 2.2847, "close_time": 1737849599999}, {"open_time": 1737849600000, "open": 3318.0, "high": 3326.98, "low": 3315.05, "close": 3322.72, "volume": 1.8026, "close_time": 1737853199999}, {"open_time": 1737853200000, "open": 3324.22, "high": 3336.62, "low": 3324.22, "close": 3329.5, "volume": 1.7338, "close_time": 1737856799999}, {"open_time": 1737856800000, "open": 3330.49, "high": 3330.5, "low": 3317.51, "close": 3325.47, "volume": 4.3247, "close_time": 1737860399999}, {"open_time": 1737860400000, "open": 3328.62, "high": 3349.0, "low": 3326.41, "close": 3341.47, "volume": 4.7044, "close_time": 1737863999999}, {"open_time": 1737864000000, "open": 3340.9, "high": 3360.36, "low": 3340.9, "close": 3353.31, "volume": 2.3408, "close_time": 1737867599999}, {"open_time": 1737867600000, "open": 3352.08, "high": 3352.08, "low": 3339.09, "close": 3343.19, "volume": 11.0168, "close_time": 1737871199999}, {"open_time": 1737871200000, "open": 3338.14, "high": 3346.43, "low": 3337.74, "close": 3343.5, "volume": 0.939, "close_time": 1737874799999}, {"open_time": 1737874800000, "open": 3341.82, "high": 3341.82, "low": 3331.09, "close": 3339.48, "volume": 0.204, "close_time": 1737878399999}, {"open_time": 1737878400000, "open": 3338.71, "high": 3343.53, "low": 3324.76, "close": 3332.52, "volume": 0.4713, "close_time": 1737881999999}, {"open_time": 1737882000000, "open": 3330.03, "high": 3330.03, "low": 3292.51, "close": 3299.83, "volume": 4.2618, "close_time": 1737885599999}, {"open_time": 1737885600000, "open": 3298.47, "high": 3305.21, "low": 3296.61, "close": 3299.9, "volume": 4.0907, "close_time": 1737889199999}, {"open_time": 1737889200000, "open": 3305.4, "high": 3316.6, "low": 3305.4, "close": 3313.45, "volume": 0.3374, "close_time": 1737892799999}, {"open_time": 1737892800000, "open": 3308.7, "high": 3308.7, "low": 3300.45, "close": 3308.33, "volume": 1.476, "close_time": 1737896399999}, {"open_time": 1737896400000, "open": 3306.21, "high": 3307.88, "low": 3300.56, "close": 3307.76, "volume": 0.9593, "close_time": 1737899999999}, {"open_time": 1737900000000, "open": 3305.38, "high": 3312.0, "low": 3299.11, "close": 3312.0, "volume": 11.7659, "close_time": 1737903599999}, {"open_time": 1737903600000, "open": 3310.2, "high": 3321.23, "low": 3310.08, "close": 3315.93, "volume": 9.5833, "close_time": 1737907199999}, {"open_time": 1737907200000, "open": 3316.97, "high": 3317.93, "low": 3308.78, "close": 3317.12, "volume": 2.2465, "close_time": 1737910799999}, {"open_time": 1737910800000, "open": 3316.98, "high": 3342.9, "low": 3316.98, "close": 3342.9, "volume": 7.9257, "close_time": 1737914399999}, {"open_time": 1737914400000, "open": 3335.29, "high": 3343.15, "low": 3335.29, "close": 3338.58, "volume": 9.3107, "close_time": 1737917999999}, {"open_time": 1737918000000, "open": 3338.45, "high": 3341.09, "low": 3330.47, "close": 3338.27, "volume": 7.2751, "close_time": 1737921599999}, {"open_time": 1737921600000, "open": 3336.49, "high": 3339.83, "low": 3328.32, "close": 3328.98, "volume": 6.5603, "close_time": 1737925199999}, {"open_time": 1737925200000, "open": 3329.26, "high": 3329.62, "low": 3295.0, "close": 3300.0, "volume": 7.5983, "close_time": 1737928799999}, {"open_time": 1737928800000, "open": 3295.01, "high": 3308.7, "low": 3282.72, "close": 3290.5, "volume": 7.0769, "close_time": 1737932399999}, {"open_time": 1737932400000, "open": 3287.72, "high": 3287.72, "low": 3231.44, "close": 3231.44, "volume": 50.8775, "close_time": 1737935999999}, {"open_time": 1737936000000, "open": 3231.07, "high": 3251.84, "low": 3211.99, "close": 3220.73, "volume": 4.4778, "close_time": 1737939599999}, {"open_time": 1737939600000, "open": 3210.81, "high": 3220.15, "low": 3193.54, "close": 3205.29, "volume": 10.5865, "close_time": 1737943199999}, {"open_time": 1737943200000, "open": 3200.0, "high": 3202.46, "low": 3175.12, "close": 3181.94, "volume": 20.0945, "close_time": 1737946799999}, {"open_time": 1737946800000, "open": 3174.47, "high": 3198.68, "low": 3174.36, "close": 3183.04, "volume": 23.8375, "close_time": 1737950399999}, {"open_time": 1737950400000, "open": 3180.0, "high": 3180.0, "low": 3156.7, "close": 3157.98, "volume": 30.6792, "close_time": 1737953999999}, {"open_time": 1737954000000, "open": 3157.19, "high": 3160.53, "low": 3116.29, "close": 3141.42, "volume": 36.176, "close_time": 1737957599999}, {"open_time": 1737957600000, "open": 3140.31, "high": 3148.1, "low": 3080.0, "close": 3082.44, "volume": 21.393, "close_time": 1737961199999}, {"open_time": 1737961200000, "open": 3084.79, "high": 3087.1, "low": 3025.81, "close": 3072.78, "volume": 20.6424, "close_time": 1737964799999}, {"open_time": 1737964800000, "open": 3071.54, "high": 3071.54, "low": 3040.93, "close": 3064.93, "volume": 12.9299, "close_time": 1737968399999}, {"open_time": 1737968400000, "open": 3067.23, "high": 3089.64, "low": 3064.03, "close": 3079.77, "volume": 12.2688, "close_time": 1737971999999}, {"open_time": 1737972000000, "open": 3079.77, "high": 3079.77, "low": 3036.32, "close": 3040.97, "volume": 2.9112, "close_time": 1737975599999}, {"open_time": 1737975600000, "open": 3048.51, "high": 3074.36, "low": 3047.5, "close": 3059.47, "volume": 3.1866, "close_time": 1737979199999}, {"open_time": 1737979200000, "open": 3058.99, "high": 3123.96, "low": 3055.34, "close": 3104.76, "volume": 7.6007, "close_time": 1737982799999}, {"open_time": 1737982800000, "open": 3099.24, "high": 3133.26, "low": 3090.02, "close": 3101.7, "volume": 7.7683, "close_time": 1737986399999}, {"open_time": 1737986400000, "open": 3098.06, "high": 3144.84, "low": 3084.28, "close": 3141.68, "volume": 10.3344, "close_time": 1737989999999}, {"open_time": 1737990000000, "open": 3141.68, "high": 3150.07, "low": 3114.15, "close": 3132.36, "volume": 4.084, "close_time": 1737993599999}, {"open_time": 1737993600000, "open": 3129.33, "high": 3131.29, "low": 3076.26, "close": 3080.42, "volume": 8.4165, "close_time": 1737997199999}, {"open_time": 1737997200000, "open": 3087.64, "high": 3096.78, "low": 3068.76, "close": 3073.27, "volume": 27.3628, "close_time": 1738000799999}, {"open_time": 1738000800000, "open": 3079.08, "high": 3088.39, "low": 3050.0, "close": 3052.16, "volume": 3.1351, "close_time": 1738004399999}, {"open_time": 1738004400000, "open": 3061.68, "high": 3080.63, "low": 3061.68, "close": 3067.52, "volume": 3.9846, "close_time": 1738007999999}, {"open_time": 1738008000000, "open": 3080.81, "high": 3148.52, "low": 3074.73, "close": 3146.67, "volume": 23.05, "close_time": 1738011599999}, {"open_time": 1738011600000, "open": 3149.43, "high": 3238.3, "low": 3146.14, "close": 3162.98, "volume": 16.7203, "close_time": 1738015199999}, {"open_time": 1738015200000, "open": 3162.98, "high": 3182.41, "low": 3146.38, "close": 3176.15, "volume": 10.6756, "close_time": 1738018799999}, {"open_time": 1738018800000, "open": 3174.9, "high": 3182.23, "low": 3162.0, "close": 3179.71, "volume": 5.2136, "close_time": 1738022399999}, {"open_time": 1738022400000, "open": 3182.94, "high": 3203.37, "low": 3166.52, "close": 3168.33, "volume": 1.8724, "close_time": 1738025999999}, {"open_time": 1738026000000, "open": 3167.08, "high": 3174.69, "low": 3152.89, "close": 3174.69, "volume": 1.7542, "close_time": 1738029599999}, {"open_time": 1738029600000, "open": 3164.93, "high": 3198.77, "low": 3164.93, "close": 3188.38, "volume": 1.9348, "close_time": 1738033199999}, {"open_time": 1738033200000, "open": 3195.4, "high": 3216.79, "low": 3176.46, "close": 3204.58, "volume": 8.05, "close_time": 1738036799999}, {"open_time": 1738036800000, "open": 3206.27, "high": 3222.26, "low": 3200.22, "close": 3213.06, "volume": 5.0533, "close_time": 1738040399999}, {"open_time": 1738040400000, "open": 3213.2, "high": 3218.77, "low": 3211.1, "close": 3212.0, "volume": 1.454, "close_time": 1738043999999}, {"open_time": 1738044000000, "open": 3211.29, "high": 3213.73, "low": 3192.33, "close": 3194.73, "volume": 0.3355, "close_time": 1738047599999}, {"open_time": 1738047600000, "open": 3190.84, "high": 3211.99, "low": 3189.73, "close": 3197.74, "volume": 0.9737, "close_time": 1738051199999}, {"open_time": 1738051200000, "open": 3192.66, "high": 3203.67, "low": 3184.17, "close": 3196.79, "volume": 0.3098, "close_time": 1738054799999}, {"open_time": 1738054800000, "open": 3193.34, "high": 3197.36, "low": 3185.33, "close": 3197.36, "volume": 7.1461, "close_time": 1738058399999}, {"open_time": 1738058400000, "open": 3202.3, "high": 3205.11, "low": 3192.66, "close": 3193.04, "volume": 0.3982, "close_time": 1738061999999}, {"open_time": 1738062000000, "open": 3199.51, "high": 3199.51, "low": 3178.07, "close": 3186.68, "volume": 1.587, "close_time": 1738065599999}, {"open_time": 1738065600000, "open": 3184.55, "high": 3192.67, "low": 3168.21, "close": 3174.95, "volume": 2.5406, "close_time": 1738069199999}, {"open_time": 1738069200000, "open": 3176.28, "high": 3186.69, "low": 3171.69, "close": 3171.69, "volume": 0.7471, "close_time": 1738072799999}, {"open_time": 1738072800000, "open": 3171.27, "high": 3176.95, "low": 3157.01, "close": 3172.69, "volume": 9.2325, "close_time": 1738076399999}, {"open_time": 1738076400000, "open": 3173.44, "high": 3209.42, "low": 3173.44, "close": 3181.33, "volume": 12.4436, "close_time": 1738079999999}, {"open_time": 1738080000000, "open": 3179.34, "high": 3179.34, "low": 3141.95, "close": 3154.32, "volume": 17.6414, "close_time": 1738083599999}, {"open_time": 1738083600000, "open": 3145.83, "high": 3180.0, "low": 3145.83, "close": 3160.38, "volume": 12.1703, "close_time": 1738087199999}, {"open_time": 1738087200000, "open": 3170.7, "high": 3176.21, "low": 3143.48, "close": 3146.13, "volume": 0.9603, "close_time": 1738090799999}, {"open_time": 1738090800000, "open": 3143.48, "high": 3148.09, "low": 3125.24, "close": 3144.83, "volume": 6.244, "close_time": 1738094399999}, {"open_time": 1738094400000, "open": 3144.83, "high": 3153.05, "low": 3095.74, "close": 3107.36, "volume": 16.1555, "close_time": 1738097999999}, {"open_time": 1738098000000, "open": 3106.33, "high": 3111.73, "low": 3055.01, "close": 3055.33, "volume": 30.9555, "close_time": 1738101599999}, {"open_time": 1738101600000, "open": 3054.8, "high": 3088.43, "low": 3044.52, "close": 3071.89, "volume": 11.9849, "close_time": 1738105199999}, {"open_time": 1738105200000, "open": 3086.71, "high": 3095.33, "low": 3056.56, "close": 3074.68, "volume": 15.9964, "close_time": 1738108799999}, {"open_time": 1738108800000, "open": 3079.34, "high": 3115.21, "low": 3076.63, "close": 3110.13, "volume": 1.7644, "close_time": 1738112399999}, {"open_time": 1738112400000, "open": 3115.21, "high": 3117.37, "low": 3099.79, "close": 3111.33, "volume": 2.3073, "close_time": 1738115999999}, {"open_time": 1738116000000, "open": 3115.0, "high": 3127.92, "low": 3110.48, "close": 3110.48, "volume": 1.4338, "close_time": 1738119599999}, {"open_time": 1738119600000, "open": 3118.28, "high": 3131.86, "low": 3111.87, "close": 3131.58, "volume": 2.2687, "close_time": 1738123199999}, {"open_time": 1738123200000, "open": 3127.8, "high": 3138.65, "low": 3123.87, "close": 3123.87, "volume": 3.4332, "close_time": 1738126799999}, {"open_time": 1738126800000, "open": 3124.05, "high": 3129.75, "low": 3118.78, "close": 3126.68, "volume": 8.3227, "close_time": 1738130399999}, {"open_time": 1738130400000, "open": 3131.97, "high": 3148.1, "low": 3131.37, "close": 3140.77, "volume": 3.6661, "close_time": 1738133999999}, {"open_time": 1738134000000, "open": 3143.96, "high": 3157.8, "low": 3140.09, "close": 3157.69, "volume": 1.1271, "close_time": 1738137599999}, {"open_time": 1738137600000, "open": 3155.44, "high": 3161.38, "low": 3144.84, "close": 3145.31, "volume": 0.3965, "close_time": 1738141199999}, {"open_time": 1738141200000, "open": 3143.32, "high": 3143.82, "low": 3124.33, "close": 3132.71, "volume": 0.3216, "close_time": 1738144799999}, {"open_time": 1738144800000, "open": 3129.74, "high": 3141.73, "low": 3122.2, "close": 3141.73, "volume": 0.024, "close_time": 1738148399999}, {"open_time": 1738148400000, "open": 3133.83, "high": 3142.5, "low": 3133.83, "close": 3142.5, "volume": 0.0337, "close_time": 1738151999999}, {"open_time": 1738152000000, "open": 3135.87, "high": 3140.21, "low": 3114.15, "close": 3117.18, "volume": 0.3239, "close_time": 1738155599999}, {"open_time": 1738155600000, "open": 3112.59, "high": 3112.59, "low": 3090.0, "close": 3102.68, "volume": 10.8554, "close_time": 1738159199999}, {"open_time": 1738159200000, "open": 3103.0, "high": 3114.75, "low": 3080.87, "close": 3103.2, "volume": 9.0663, "close_time": 1738162799999}, {"open_time": 1738162800000, "open": 3099.99, "high": 3117.13, "low": 3095.03, "close": 3100.26, "volume": 0.5883, "close_time": 1738166399999}, {"open_time": 1738166400000, "open": 3099.56, "high": 3106.55, "low": 3074.01, "close": 3081.36, "volume": 5.1426, "close_time": 1738169999999}, {"open_time": 1738170000000, "open": 3094.48, "high": 3129.33, "low": 3094.48, "close": 3111.75, "volume": 2.4787, "close_time": 1738173599999}, {"open_time": 1738173600000, "open": 3109.22, "high": 3133.0, "low": 3090.0, "close": 3131.93, "volume": 5.061, "close_time": 1738177199999}, {"open_time": 1738177200000, "open": 3109.29, "high": 3150.68, "low": 3055.34, "close": 3122.16, "volume": 20.2794, "close_time": 1738180799999}, {"open_time": 1738180800000, "open": 3116.45, "high": 3177.74, "low": 3091.0, "close": 3139.1, "volume": 12.0763, "close_time": 1738184399999}, {"open_time": 1738184400000, "open": 3136.7, "high": 3161.02, "low": 3114.57, "close": 3145.22, "volume": 2.3717, "close_time": 1738187999999}, {"open_time": 1738188000000, "open": 3140.25, "high": 3157.13, "low": 3125.91, "close": 3134.61, "volume": 2.0432, "close_time": 1738191599999}, {"open_time": 1738191600000, "open": 3130.73, "high": 3145.02, "low": 3109.98, "close": 3111.33, "volume": 1.693, "close_time": 1738195199999}, {"open_time": 1738195200000, "open": 3116.55, "high": 3125.91, "low": 3092.11, "close": 3124.88, "volume": 7.9333, "close_time": 1738198799999}, {"open_time": 1738198800000, "open": 3126.64, "high": 3153.01, "low": 3124.26, "close": 3143.18, "volume": 0.6469, "close_time": 1738202399999}, {"open_time": 1738202400000, "open": 3134.09, "high": 3152.88, "low": 3128.66, "close": 3152.88, "volume": 1.3534, "close_time": 1738205999999}, {"open_time": 1738206000000, "open": 3152.89, "high": 3199.98, "low": 3152.89, "close": 3199.98, "volume": 2.5984, "close_time": 1738209599999}, {"open_time": 1738209600000, "open": 3199.93, "high": 3210.51, "low": 3188.73, "close": 3195.0, "volume": 9.5618, "close_time": 1738213199999}, {"open_time": 1738213200000, "open": 3189.8, "high": 3192.54, "low": 3184.0, "close": 3192.54, "volume": 1.8884, "close_time": 1738216799999}, {"open_time": 1738216800000, "open": 3197.17, "high": 3204.73, "low": 3186.2, "close": 3186.2, "volume": 0.4359, "close_time": 1738220399999}, {"open_time": 1738220400000, "open": 3191.45, "high": 3194.7, "low": 3179.04, "close": 3182.56, "volume": 5.5183, "close_time": 1738223999999}, {"open_time": 1738224000000, "open": 3192.65, "high": 3208.77, "low": 3185.23, "close": 3208.77, "volume": 1.2043, "close_time": 1738227599999}, {"open_time": 1738227600000, "open": 3208.28, "high": 3226.93, "low": 3204.21, "close": 3225.81, "volume": 26.0655, "close_time": 1738231199999}, {"open_time": 1738231200000, "open": 3216.88, "high": 3219.64, "low": 3209.42, "close": 3218.34, "volume": 0.8303, "close_time": 1738234799999}, {"open_time": 1738234800000, "open": 3219.94, "high": 3227.25, "low": 3215.09, "close": 3225.66, "volume": 0.9454, "close_time": 1738238399999}, {"open_time": 1738238400000, "open": 3224.97, "high": 3225.68, "low": 3212.31, "close": 3221.06, "volume": 4.2495, "close_time": 1738241999999}, {"open_time": 1738242000000, "open": 3220.32, "high": 3271.62, "low": 3216.07, "close": 3261.51, "volume": 13.7039, "close_time": 1738245599999}, {"open_time": 1738245600000, "open": 3263.78, "high": 3276.94, "low": 3241.83, "close": 3266.25, "volume": 1.9516, "close_time": 1738249199999}, {"open_time": 1738249200000, "open": 3266.71, "high": 3277.11, "low": 3247.76, "close": 3256.31, "volume": 6.9728, "close_time": 1738252799999}, {"open_time": 1738252800000, "open": 3259.23, "high": 3276.56, "low": 3251.01, "close": 3275.72, "volume": 6.2245, "close_time": 1738256399999}, {"open_time": 1738256400000, "open": 3274.03, "high": 3280.81, "low": 3259.97, "close": 3270.03, "volume": 6.9231, "close_time": 1738259999999}, {"open_time": 1738260000000, "open": 3272.92, "high": 3274.74, "low": 3256.54, "close": 3267.84, "volume": 3.9615, "close_time": 1738263599999}, {"open_time": 1738263600000, "open": 3271.86, "high": 3275.25, "low": 3259.28, "close": 3273.98, "volume": 2.1918, "close_time": 1738267199999}, {"open_time": 1738267200000, "open": 3273.53, "high": 3273.53, "low": 3229.57, "close": 3231.19, "volume": 1.9798, "close_time": 1738270799999}, {"open_time": 1738270800000, "open": 3231.71, "high": 3244.39, "low": 3231.71, "close": 3243.38, "volume": 1.1808, "close_time": 1738274399999}, {"open_time": 1738274400000, "open": 3238.52, "high": 3272.15, "low": 3238.52, "close": 3258.97, "volume": 0.7369, "close_time": 1738277999999}, {"open_time": 1738278000000, "open": 3259.22, "high": 3269.1, "low": 3245.21, "close": 3245.21, "volume": 11.3574, "close_time": 1738281599999}, {"open_time": 1738281600000, "open": 3245.98, "high": 3266.79, "low": 3236.54, "close": 3266.79, "volume": 18.8168, "close_time": 1738285199999}, {"open_time": 1738285200000, "open": 3266.49, "high": 3270.69, "low": 3254.29, "close": 3269.15, "volume": 2.3568, "close_time": 1738288799999}, {"open_time": 1738288800000, "open": 3271.62, "high": 3277.37, "low": 3247.76, "close": 3249.22, "volume": 12.6698, "close_time": 1738292399999}, {"open_time": 1738292400000, "open": 3246.08, "high": 3246.58, "low": 3221.64, "close": 3231.53, "volume": 2.5687, "close_time": 1738295999999}, {"open_time": 1738296000000, "open": 3229.22, "high": 3231.44, "low": 3215.29, "close": 3218.26, "volume": 0.4406, "close_time": 1738299599999}, {"open_time": 1738299600000, "open": 3218.95, "high": 3246.7, "low": 3218.95, "close": 3243.65, "volume": 0.2659, "close_time": 1738303199999}, {"open_time": 1738303200000, "open": 3246.76, "high": 3270.0, "low": 3242.64, "close": 3261.21, "volume": 3.5318, "close_time": 1738306799999}, {"open_time": 1738306800000, "open": 3259.31, "high": 3272.15, "low": 3240.0, "close": 3240.35, "volume": 1.8785, "close_time": 1738310399999}, {"open_time": 1738310400000, "open": 3239.29, "high": 3248.54, "low": 3235.35, "close": 3235.35, "volume": 0.1683, "close_time": 1738313999999}, {"open_time": 1738314000000, "open": 3234.72, "high": 3268.11, "low": 3234.72, "close": 3260.96, "volume": 4.3659, "close_time": 1738317599999}, {"open_time": 1738317600000, "open": 3266.93, "high": 3269.7, "low": 3257.91, "close": 3268.28, "volume": 0.6234, "close_time": 1738321199999}, {"open_time": 1738321200000, "open": 3270.0, "high": 3334.01, "low": 3270.0, "close": 3334.01, "volume": 11.6222, "close_time": 1738324799999}, {"open_time": 1738324800000, "open": 3334.66, "high": 3355.12, "low": 3323.31, "close": 3352.48, "volume": 20.5048, "close_time": 1738328399999}, {"open_time": 1738328400000, "open": 3348.74, "high": 3360.35, "low": 3344.11, "close": 3353.79, "volume": 9.3191, "close_time": 1738331999999}, {"open_time": 1738332000000, "open": 3353.79, "high": 3369.0, "low": 3336.62, "close": 3346.56, "volume": 10.8192, "close_time": 1738335599999}, {"open_time": 1738335600000, "open": 3350.85, "high": 3415.0, "low": 3350.85, "close": 3414.01, "volume": 46.9798, "close_time": 1738339199999}, {"open_time": 1738339200000, "open": 3416.39, "high": 3427.58, "low": 3392.66, "close": 3401.73, "volume": 23.7013, "close_time": 1738342799999}, {"open_time": 1738342800000, "open": 3401.73, "high": 3405.32, "low": 3373.79, "close": 3378.16, "volume": 8.4579, "close_time": 1738346399999}, {"open_time": 1738346400000, "open": 3373.93, "high": 3381.72, "low": 3296.58, "close": 3310.0, "volume": 81.7958, "close_time": 1738349999999}, {"open_time": 1738350000000, "open": 3310.0, "high": 3342.23, "low": 3310.0, "close": 3338.45, "volume": 15.7431, "close_time": 1738353599999}, {"open_time": 1738353600000, "open": 3331.39, "high": 3331.39, "low": 3286.55, "close": 3315.0, "volume": 7.4334, "close_time": 1738357199999}, {"open_time": 1738357200000, "open": 3315.01, "high": 3317.52, "low": 3279.06, "close": 3314.97, "volume": 9.588, "close_time": 1738360799999}, {"open_time": 1738360800000, "open": 3315.7, "high": 3317.01, "low": 3282.72, "close": 3294.86, "volume": 1.0715, "close_time": 1738364399999}, {"open_time": 1738364400000, "open": 3293.11, "high": 3300.8, "low": 3280.58, "close": 3297.7, "volume": 2.2787, "close_time": 1738367999999}, {"open_time": 1738368000000, "open": 3293.21, "high": 3318.19, "low": 3290.5, "close": 3317.09, "volume": 1.4233, "close_time": 1738371599999}, {"open_time": 1738371600000, "open": 3320.43, "high": 3330.47, "low": 3314.28, "close": 3314.28, "volume": 1.5427, "close_time": 1738375199999}, {"open_time": 1738375200000, "open": 3313.38, "high": 3323.93, "low": 3305.08, "close": 3306.6, "volume": 1.4361, "close_time": 1738378799999}, {"open_time": 1738378800000, "open": 3305.38, "high": 3308.14, "low": 3284.67, "close": 3290.92, "volume": 18.6057, "close_time": 1738382399999}, {"open_time": 1738382400000, "open": 3294.36, "high": 3305.99, "low": 3286.32, "close": 3294.98, "volume": 3.045, "close_time": 1738385999999}, {"open_time": 1738386000000, "open": 3297.24, "high": 3301.84, "low": 3295.21, "close": 3300.69, "volume": 0.2763, "close_time": 1738389599999}, {"open_time": 1738389600000, "open": 3300.69, "high": 3305.04, "low": 3273.95, "close": 3294.67, "volume": 1.9323, "close_time": 1738393199999}, {"open_time": 1738393200000, "open": 3292.07, "high": 3301.52, "low": 3279.07, "close": 3279.26, "volume": 4.1949, "close_time": 1738396799999}, {"open_time": 1738396800000, "open": 3283.11, "high": 3283.11, "low": 3250.0, "close": 3267.64, "volume": 2.6644, "close_time": 1738400399999}, {"open_time": 1738400400000, "open": 3269.3, "high": 3269.3, "low": 3226.02, "close": 3235.99, "volume": 3.747, "close_time": 1738403999999}, {"open_time": 1738404000000, "open": 3241.61, "high": 3251.01, "low": 3230.2, "close": 3230.2, "volume": 1.2385, "close_time": 1738407599999}, {"open_time": 1738407600000, "open": 3234.98, "high": 3251.01, "low": 3234.92, "close": 3248.53, "volume": 0.9482, "close_time": 1738411199999}, {"open_time": 1738411200000, "open": 3250.6, "high": 3270.94, "low": 3250.6, "close": 3270.94, "volume": 2.0605, "close_time": 1738414799999}, {"open_time": 1738414800000, "open": 3264.21, "high": 3272.15, "low": 3243.68, "close": 3243.68, "volume": 1.427, "close_time": 1738418399999}, {"open_time": 1738418400000, "open": 3244.16, "high": 3255.85, "low": 3236.37, "close": 3236.37, "volume": 0.9339, "close_time": 1738421999999}, {"open_time": 1738422000000, "open": 3241.36, "high": 3256.69, "low": 3230.16, "close": 3251.91, "volume": 5.1811, "close_time": 1738425599999}, {"open_time": 1738425600000, "open": 3252.56, "high": 3263.77, "low": 3241.81, "close": 3241.81, "volume": 0.474, "close_time": 1738429199999}, {"open_time": 1738429200000, "open": 3244.27, "high": 3264.61, "low": 3244.27, "close": 3263.29, "volume": 0.7723, "close_time": 1738432799999}, {"open_time": 1738432800000, "open": 3261.18, "high": 3266.95, "low": 3241.18, "close": 3242.92, "volume": 2.7463, "close_time": 1738436399999}, {"open_time": 1738436400000, "open": 3244.45, "high": 3244.45, "low": 3180.4, "close": 3197.0, "volume": 18.3483, "close_time": 1738439999999}, {"open_time": 1738440000000, "open": 3191.28, "high": 3193.05, "low": 3153.35, "close": 3172.49, "volume": 5.5756, "close_time": 1738443599999}, {"open_time": 1738443600000, "open": 3158.35, "high": 3178.7, "low": 3146.01, "close": 3146.01, "volume": 7.3973, "close_time": 1738447199999}, {"open_time": 1738447200000, "open": 3160.48, "high": 3161.31, "low": 3125.24, "close": 3141.88, "volume": 31.6736, "close_time": 1738450799999}, {"open_time": 1738450800000, "open": 3132.11, "high": 3136.14, "low": 3103.4, "close": 3116.75, "volume": 10.673, "close_time": 1738454399999}, {"open_time": 1738454400000, "open": 3114.34, "high": 3156.44, "low": 3113.51, "close": 3145.12, "volume": 2.0473, "close_time": 1738457999999}, {"open_time": 1738458000000, "open": 3151.69, "high": 3160.77, "low": 3145.52, "close": 3149.04, "volume": 8.0525, "close_time": 1738461599999}, {"open_time": 1738461600000, "open": 3147.01, "high": 3147.01, "low": 3113.93, "close": 3114.9, "volume": 7.3224, "close_time": 1738465199999}, {"open_time": 1738465200000, "open": 3112.09, "high": 3128.63, "low": 3072.25, "close": 3073.18, "volume": 33.0227, "close_time": 1738468799999}, {"open_time": 1738468800000, "open": 3082.56, "high": 3108.63, "low": 3074.83, "close": 3104.4, "volume": 33.0126, "close_time": 1738472399999}, {"open_time": 1738472400000, "open": 3101.4, "high": 3123.13, "low": 3101.4, "close": 3122.57, "volume": 5.3316, "close_time": 1738475999999}, {"open_time": 1738476000000, "open": 3119.11, "high": 3137.36, "low": 3112.52, "close": 3112.52, "volume": 2.1121, "close_time": 1738479599999}, {"open_time": 1738479600000, "open": 3113.29, "high": 3113.29, "low": 3084.88, "close": 3101.83, "volume": 7.592, "close_time": 1738483199999}, {"open_time": 1738483200000, "open": 3102.28, "high": 3123.13, "low": 3093.37, "close": 3110.94, "volume": 3.3099, "close_time": 1738486799999}, {"open_time": 1738486800000, "open": 3104.76, "high": 3110.48, "low": 3098.41, "close": 3109.44, "volume": 2.3652, "close_time": 1738490399999}, {"open_time": 1738490400000, "open": 3106.34, "high": 3106.34, "low": 3092.11, "close": 3099.86, "volume": 0.082, "close_time": 1738493999999}, {"open_time": 1738494000000, "open": 3103.85, "high": 3111.81, "low": 3057.0, "close": 3064.78, "volume": 26.9724, "close_time": 1738497599999}, {"open_time": 1738497600000, "open": 3063.71, "high": 3079.08, "low": 3056.34, "close": 3056.34, "volume": 2.8349, "close_time": 1738501199999}, {"open_time": 1738501200000, "open": 3056.34, "high": 3087.46, "low": 3055.59, "close": 3086.66, "volume": 2.2578, "close_time": 1738504799999}, {"open_time": 1738504800000, "open": 3088.38, "high": 3101.89, "low": 3083.15, "close": 3091.57, "volume": 3.2949, "close_time": 1738508399999}, {"open_time": 1738508400000, "open": 3091.57, "high": 3091.57, "low": 3065.44, "close": 3086.1, "volume": 4.8648, "close_time": 1738511999999}, {"open_time": 1738512000000, "open": 3076.8, "high": 3079.98, "low": 3009.98, "close": 3014.99, "volume": 64.0003, "close_time": 1738515599999}, {"open_time": 1738515600000, "open": 3020.68, "high": 3036.32, "low": 2965.0, "close": 2972.11, "volume": 75.4748, "close_time": 1738519199999}, {"open_time": 1738519200000, "open": 2965.09, "high": 2988.82, "low": 2926.0, "close": 2929.5, "volume": 30.3984, "close_time": 1738522799999}, {"open_time": 1738522800000, "open": 2926.0, "high": 2983.1, "low": 2907.67, "close": 2968.61, "volume": 16.1618, "close_time": 1738526399999}, {"open_time": 1738526400000, "open": 2968.62, "high": 2986.6, "low": 2951.82, "close": 2956.97, "volume": 3.9577, "close_time": 1738529999999}, {"open_time": 1738530000000, "open": 2956.98, "high": 2974.3, "low": 2902.0, "close": 2905.43, "volume": 54.6738, "close_time": 1738533599999}, {"open_time": 1738533600000, "open": 2917.92, "high": 2936.22, "low": 2779.96, "close": 2873.32, "volume": 153.1188, "close_time": 1738537199999}, {"open_time": 1738537200000, "open": 2862.34, "high": 2868.17, "low": 2790.73, "close": 2863.7, "volume": 28.5706, "close_time": 1738540799999}, {"open_time": 1738540800000, "open": 2869.69, "high": 2869.7, "low": 2787.16, "close": 2829.0, "volume": 20.823, "close_time": 1738544399999}, {"open_time": 1738544400000, "open": 2830.29, "high": 2838.95, "low": 2469.67, "close": 2545.27, "volume": 137.9119, "close_time": 1738547999999}, {"open_time": 1738548000000, "open": 2544.86, "high": 2562.98, "low": 2180.88, "close": 2489.01, "volume": 224.7364, "close_time": 1738551599999}, {"open_time": 1738551600000, "open": 2489.06, "high": 2550.0, "low": 2489.01, "close": 2523.66, "volume": 31.8969, "close_time": 1738555199999}, {"open_time": 1738555200000, "open": 2523.83, "high": 2563.37, "low": 2452.38, "close": 2452.38, "volume": 68.8953, "close_time": 1738558799999}, {"open_time": 1738558800000, "open": 2453.12, "high": 2514.03, "low": 2453.12, "close": 2514.03, "volume": 48.5395, "close_time": 1738562399999}, {"open_time": 1738562400000, "open": 2496.5, "high": 2534.97, "low": 2494.75, "close": 2519.85, "volume": 4.6249, "close_time": 1738565999999}, {"open_time": 1738566000000, "open": 2537.11, "high": 2667.24, "low": 2529.69, "close": 2627.9, "volume": 110.6527, "close_time": 1738569599999}, {"open_time": 1738569600000, "open": 2626.42, "high": 2627.02, "low": 2544.77, "close": 2569.62, "volume": 6.6269, "close_time": 1738573199999}, {"open_time": 1738573200000, "open": 2580.59, "high": 2613.59, "low": 2571.53, "close": 2599.38, "volume": 13.5, "close_time": 1738576799999}, {"open_time": 1738576800000, "open": 2594.37, "high": 2610.3, "low": 2585.41, "close": 2607.38, "volume": 2.2148, "close_time": 1738580399999}, {"open_time": 1738580400000, "open": 2612.03, "high": 2612.03, "low": 2589.01, "close": 2597.98, "volume": 2.3437, "close_time": 1738583999999}, {"open_time": 1738584000000, "open": 2599.99, "high": 2638.87, "low": 2593.0, "close": 2606.96, "volume": 6.841, "close_time": 1738587599999}, {"open_time": 1738587600000, "open": 2605.26, "high": 2605.26, "low": 2560.0, "close": 2583.57, "volume": 8.7602, "close_time": 1738591199999}, {"open_time": 1738591200000, "open": 2569.97, "high": 2643.21, "low": 2539.19, "close": 2624.07, "volume": 17.5998, "close_time": 1738594799999}, {"open_time": 1738594800000, "open": 2612.31, "high": 2726.02, "low": 2605.04, "close": 2709.94, "volume": 22.1326, "close_time": 1738598399999}, {"open_time": 1738598400000, "open": 2700.51, "high": 2732.77, "low": 2683.71, "close": 2714.66, "volume": 23.3206, "close_time": 1738601999999}, {"open_time": 1738602000000, "open": 2714.66, "high": 2715.48, "low": 2673.41, "close": 2710.74, "volume": 14.191, "close_time": 1738605599999}, {"open_time": 1738605600000, "open": 2705.61, "high": 2732.27, "low": 2705.61, "close": 2725.35, "volume": 8.366, "close_time": 1738609199999}, {"open_time": 1738609200000, "open": 2731.63, "high": 2766.67, "low": 2731.63, "close": 2762.72, "volume": 11.1594, "close_time": 1738612799999}, {"open_time": 1738612800000, "open": 2764.36, "high": 2764.36, "low": 2699.84, "close": 2700.0, "volume": 15.1792, "close_time": 1738616399999}, {"open_time": 1738616400000, "open": 2704.25, "high": 2816.27, "low": 2704.25, "close": 2814.83, "volume": 32.2628, "close_time": 1738619999999}, {"open_time": 1738620000000, "open": 2816.81, "high": 2917.71, "low": 2810.42, "close": 2867.71, "volume": 34.6862, "close_time": 1738623599999}, {"open_time": 1738623600000, "open": 2870.72, "high": 2890.63, "low": 2856.14, "close": 2884.16, "volume": 2.6843, "close_time": 1738627199999}, {"open_time": 1738627200000, "open": 2880.27, "high": 2885.79, "low": 2841.15, "close": 2841.15, "volume": 6.2301, "close_time": 1738630799999}, {"open_time": 1738630800000, "open": 2849.35, "high": 2860.79, "low": 2837.6, "close": 2851.59, "volume": 5.2942, "close_time": 1738634399999}, {"open_time": 1738634400000, "open": 2849.74, "high": 2852.97, "low": 2802.58, "close": 2803.4, "volume": 14.3728, "close_time": 1738637999999}, {"open_time": 1738638000000, "open": 2804.36, "high": 2816.83, "low": 2798.41, "close": 2811.24, "volume": 49.7846, "close_time": 1738641599999}, {"open_time": 1738641600000, "open": 2812.42, "high": 2836.31, "low": 2795.05, "close": 2797.59, "volume": 11.1119, "close_time": 1738645199999}, {"open_time": 1738645200000, "open": 2794.75, "high": 2794.75, "low": 2666.85, "close": 2700.47, "volume": 33.2665, "close_time": 1738648799999}, {"open_time": 1738648800000, "open": 2700.16, "high": 2730.13, "low": 2696.54, "close": 2726.31, "volume": 6.4917, "close_time": 1738652399999}, {"open_time": 1738652400000, "open": 2721.23, "high": 2734.38, "low": 2687.62, "close": 2702.57, "volume": 4.3716, "close_time": 1738655999999}, {"open_time": 1738656000000, "open": 2702.64, "high": 2722.04, "low": 2679.28, "close": 2703.18, "volume": 2.0268, "close_time": 1738659599999}, {"open_time": 1738659600000, "open": 2704.01, "high": 2715.92, "low": 2693.96, "close": 2695.28, "volume": 6.8777, "close_time": 1738663199999}, {"open_time": 1738663200000, "open": 2697.16, "high": 2756.94, "low": 2697.16, "close": 2756.94, "volume": 16.9839, "close_time": 1738666799999}, {"open_time": 1738666800000, "open": 2757.78, "high": 2789.05, "low": 2757.78, "close": 2763.37, "volume": 3.6572, "close_time": 1738670399999}, {"open_time": 1738670400000, "open": 2765.83, "high": 2820.0, "low": 2764.2, "close": 2813.75, "volume": 11.8016, "close_time": 1738673999999}, {"open_time": 1738674000000, "open": 2802.65, "high": 2835.0, "low": 2793.46, "close": 2793.46, "volume": 5.0013, "close_time": 1738677599999}, {"open_time": 1738677600000, "open": 2799.42, "high": 2842.46, "low": 2778.47, "close": 2817.46, "volume": 14.0017, "close_time": 1738681199999}, {"open_time": 1738681200000, "open": 2806.85, "high": 2820.04, "low": 2737.13, "close": 2778.06, "volume": 15.8683, "close_time": 1738684799999}, {"open_time": 1738684800000, "open": 2780.65, "high": 2804.21, "low": 2768.0, "close": 2785.37, "volume": 12.1267, "close_time": 1738688399999}, {"open_time": 1738688400000, "open": 2791.68, "high": 2838.21, "low": 2791.68, "close": 2817.57, "volume": 13.89, "close_time": 1738691999999}, {"open_time": 1738692000000, "open": 2808.04, "high": 2830.29, "low": 2795.36, "close": 2824.24, "volume": 33.945, "close_time": 1738695599999}, {"open_time": 1738695600000, "open": 2830.27, "high": 2866.0, "low": 2773.11, "close": 2773.11, "volume": 15.1754, "close_time": 1738699199999}, {"open_time": 1738699200000, "open": 2775.06, "high": 2788.2, "low": 2723.93, "close": 2734.44, "volume": 19.2355, "close_time": 1738702799999}, {"open_time": 1738702800000, "open": 2733.95, "high": 2733.95, "low": 2640.0, "close": 2641.69, "volume": 13.9929, "close_time": 1738706399999}, {"open_time": 1738706400000, "open": 2637.73, "high": 2698.73, "low": 2636.15, "close": 2686.45, "volume": 30.4433, "close_time": 1738709999999}, {"open_time": 1738710000000, "open": 2683.45, "high": 2745.72, "low": 2683.45, "close": 2738.0, "volume": 8.2559, "close_time": 1738713599999}, {"open_time": 1738713600000, "open": 2731.22, "high": 2745.98, "low": 2714.22, "close": 2735.17, "volume": 0.7912, "close_time": 1738717199999}, {"open_time": 1738717200000, "open": 2739.67, "high": 2765.34, "low": 2717.62, "close": 2718.98, "volume": 18.6361, "close_time": 1738720799999}, {"open_time": 1738720800000, "open": 2729.15, "high": 2748.47, "low": 2701.67, "close": 2746.1, "volume": 2.7946, "close_time": 1738724399999}, {"open_time": 1738724400000, "open": 2742.66, "high": 2746.89, "low": 2720.6, "close": 2721.4, "volume": 1.5406, "close_time": 1738727999999}, {"open_time": 1738728000000, "open": 2725.8, "high": 2734.54, "low": 2714.22, "close": 2734.54, "volume": 2.0064, "close_time": 1738731599999}, {"open_time": 1738731600000, "open": 2734.31, "high": 2787.56, "low": 2710.46, "close": 2785.97, "volume": 5.311, "close_time": 1738735199999}, {"open_time": 1738735200000, "open": 2777.25, "high": 2777.25, "low": 2738.98, "close": 2743.5, "volume": 6.0563, "close_time": 1738738799999}, {"open_time": 1738738800000, "open": 2738.04, "high": 2773.63, "low": 2737.47, "close": 2761.14, "volume": 0.8649, "close_time": 1738742399999}, {"open_time": 1738742400000, "open": 2761.58, "high": 2780.46, "low": 2756.4, "close": 2780.17, "volume": 0.4472, "close_time": 1738745999999}, {"open_time": 1738746000000, "open": 2780.75, "high": 2792.81, "low": 2747.67, "close": 2757.81, "volume": 1.6355, "close_time": 1738749599999}, {"open_time": 1738749600000, "open": 2756.78, "high": 2786.44, "low": 2756.78, "close": 2785.58, "volume": 1.2003, "close_time": 1738753199999}, {"open_time": 1738753200000, "open": 2787.56, "high": 2816.27, "low": 2782.89, "close": 2804.89, "volume": 4.1412, "close_time": 1738756799999}, {"open_time": 1738756800000, "open": 2802.18, "high": 2810.48, "low": 2784.18, "close": 2785.0, "volume": 10.8015, "close_time": 1738760399999}, {"open_time": 1738760400000, "open": 2786.57, "high": 2820.04, "low": 2786.57, "close": 2818.34, "volume": 1.4202, "close_time": 1738763999999}, {"open_time": 1738764000000, "open": 2820.03, "high": 2825.83, "low": 2776.34, "close": 2781.43, "volume": 5.3231, "close_time": 1738767599999}, {"open_time": 1738767600000, "open": 2787.35, "high": 2798.31, "low": 2759.87, "close": 2773.48, "volume": 2.2518, "close_time": 1738771199999}, {"open_time": 1738771200000, "open": 2775.04, "high": 2781.01, "low": 2738.05, "close": 2771.76, "volume": 19.4062, "close_time": 1738774799999}, {"open_time": 1738774800000, "open": 2772.37, "high": 2775.83, "low": 2734.7, "close": 2744.74, "volume": 8.966, "close_time": 1738778399999}, {"open_time": 1738778400000, "open": 2743.89, "high": 2751.74, "low": 2716.95, "close": 2716.95, "volume": 1.6265, "close_time": 1738781999999}, {"open_time": 1738782000000, "open": 2729.5, "high": 2784.72, "low": 2729.5, "close": 2774.95, "volume": 5.6241, "close_time": 1738785599999}, {"open_time": 1738785600000, "open": 2775.84, "high": 2783.99, "low": 2751.74, "close": 2760.98, "volume": 63.7897, "close_time": 1738789199999}, {"open_time": 1738789200000, "open": 2772.61, "high": 2790.37, "low": 2762.84, "close": 2790.37, "volume": 2.2062, "close_time": 1738792799999}, {"open_time": 1738792800000, "open": 2775.7, "high": 2800.0, "low": 2744.78, "close": 2754.69, "volume": 4.1837, "close_time": 1738796399999}, {"open_time": 1738796400000, "open": 2762.25, "high": 2789.24, "low": 2762.25, "close": 2783.57, "volume": 4.3928, "close_time": 1738799999999}, {"open_time": 1738800000000, "open": 2792.81, "high": 2796.51, "low": 2766.34, "close": 2766.34, "volume": 5.9583, "close_time": 1738803599999}, {"open_time": 1738803600000, "open": 2764.75, "high": 2810.44, "low": 2762.5, "close": 2789.92, "volume": 3.4423, "close_time": 1738807199999}, {"open_time": 1738807200000, "open": 2789.75, "high": 2812.81, "low": 2789.75, "close": 2807.81, "volume": 36.8199, "close_time": 1738810799999}, {"open_time": 1738810800000, "open": 2800.2, "high": 2816.22, "low": 2796.4, "close": 2807.38, "volume": 4.0797, "close_time": 1738814399999}, {"open_time": 1738814400000, "open": 2809.25, "high": 2830.0, "low": 2809.25, "close": 2823.48, "volume": 13.2899, "close_time": 1738817999999}, {"open_time": 1738818000000, "open": 2826.38, "high": 2847.62, "low": 2823.95, "close": 2831.65, "volume": 2.2314, "close_time": 1738821599999}, {"open_time": 1738821600000, "open": 2830.29, "high": 2854.59, "low": 2822.84, "close": 2854.38, "volume": 3.1508, "close_time": 1738825199999}, {"open_time": 1738825200000, "open": 2852.37, "high": 2852.37, "low": 2826.75, "close": 2830.76, "volume": 2.5751, "close_time": 1738828799999}, {"open_time": 1738828800000, "open": 2826.4, "high": 2843.71, "low": 2824.12, "close": 2828.42, "volume": 1.5154, "close_time": 1738832399999}, {"open_time": 1738832400000, "open": 2826.75, "high": 2855.92, "low": 2826.75, "close": 2851.66, "volume": 104.4649, "close_time": 1738835999999}, {"open_time": 1738836000000, "open": 2850.94, "high": 2850.94, "low": 2827.17, "close": 2834.78, "volume": 157.5578, "close_time": 1738839599999}, {"open_time": 1738839600000, "open": 2832.88, "high": 2832.88, "low": 2799.0, "close": 2817.04, "volume": 4.8553, "close_time": 1738843199999}, {"open_time": 1738843200000, "open": 2805.17, "high": 2809.18, "low": 2772.61, "close": 2773.37, "volume": 15.3413, "close_time": 1738846799999}, {"open_time": 1738846800000, "open": 2782.46, "high": 2795.7, "low": 2774.27, "close": 2792.6, "volume": 0.6244, "close_time": 1738850399999}, {"open_time": 1738850400000, "open": 2783.66, "high": 2783.66, "low": 2742.74, "close": 2755.09, "volume": 4.6926, "close_time": 1738853999999}, {"open_time": 1738854000000, "open": 2748.31, "high": 2758.85, "low": 2684.45, "close": 2702.02, "volume": 33.3582, "close_time": 1738857599999}, {"open_time": 1738857600000, "open": 2704.37, "high": 2720.6, "low": 2696.67, "close": 2708.91, "volume": 13.0174, "close_time": 1738861199999}, {"open_time": 1738861200000, "open": 2704.44, "high": 2718.33, "low": 2700.0, "close": 2703.27, "volume": 0.8867, "close_time": 1738864799999}, {"open_time": 1738864800000, "open": 2700.01, "high": 2710.61, "low": 2677.39, "close": 2700.53, "volume": 5.4337, "close_time": 1738868399999}, {"open_time": 1738868400000, "open": 2694.85, "high": 2724.34, "low": 2683.22, "close": 2691.42, "volume": 2.203, "close_time": 1738871999999}, {"open_time": 1738872000000, "open": 2695.11, "high": 2722.69, "low": 2690.02, "close": 2720.11, "volume": 0.721, "close_time": 1738875599999}, {"open_time": 1738875600000, "open": 2713.91, "high": 2715.18, "low": 2679.04, "close": 2708.11, "volume": 1.9952, "close_time": 1738879199999}, {"open_time": 1738879200000, "open": 2700.34, "high": 2700.51, "low": 2661.22, "close": 2700.25, "volume": 7.3516, "close_time": 1738882799999}, {"open_time": 1738882800000, "open": 2697.51, "high": 2697.51, "low": 2673.17, "close": 2687.18, "volume": 4.248, "close_time": 1738886399999}, {"open_time": 1738886400000, "open": 2690.91, "high": 2714.21, "low": 2681.94, "close": 2688.07, "volume": 3.9495, "close_time": 1738889999999}, {"open_time": 1738890000000, "open": 2694.61, "high": 2737.0, "low": 2693.24, "close": 2720.11, "volume": 29.9918, "close_time": 1738893599999}, {"open_time": 1738893600000, "open": 2719.84, "high": 2734.86, "low": 2715.16, "close": 2721.0, "volume": 4.7897, "close_time": 1738897199999}, {"open_time": 1738897200000, "open": 2723.23, "high": 2737.25, "low": 2706.17, "close": 2715.98, "volume": 4.3353, "close_time": 1738900799999}, {"open_time": 1738900800000, "open": 2720.0, "high": 2729.42, "low": 2718.22, "close": 2718.24, "volume": 1.0685, "close_time": 1738904399999}, {"open_time": 1738904400000, "open": 2725.61, "high": 2726.11, "low": 2705.61, "close": 2713.75, "volume": 0.1743, "close_time": 1738907999999}, {"open_time": 1738908000000, "open": 2711.24, "high": 2711.24, "low": 2670.69, "close": 2695.67, "volume": 0.5234, "close_time": 1738911599999}, {"open_time": 1738911600000, "open": 2696.54, "high": 2727.68, "low": 2696.54, "close": 2712.61, "volume": 0.5058, "close_time": 1738915199999}, {"open_time": 1738915200000, "open": 2712.23, "high": 2741.28, "low": 2708.72, "close": 2728.67, "volume": 1.0038, "close_time": 1738918799999}, {"open_time": 1738918800000, "open": 2728.67, "high": 2740.72, "low": 2728.67, "close": 2733.97, "volume": 0.1065, "close_time": 1738922399999}, {"open_time": 1738922400000, "open": 2739.55, "high": 2751.85, "low": 2737.87, "close": 2743.5, "volume": 0.5919, "close_time": 1738925999999}, {"open_time": 1738926000000, "open": 2743.99, "high": 2762.5, "low": 2743.99, "close": 2762.5, "volume": 0.9439, "close_time": 1738929599999}, {"open_time": 1738929600000, "open": 2763.36, "high": 2767.88, "low": 2748.3, "close": 2757.64, "volume": 0.5906, "close_time": 1738933199999}, {"open_time": 1738933200000, "open": 2756.42, "high": 2776.65, "low": 2730.51, "close": 2770.81, "volume": 4.4351, "close_time": 1738936799999}, {"open_time": 1738936800000, "open": 2774.24, "high": 2796.34, "low": 2766.79, "close": 2783.99, "volume": 3.8242, "close_time": 1738940399999}, {"open_time": 1738940400000, "open": 2779.93, "high": 2779.93, "low": 2714.64, "close": 2724.41, "volume": 7.1037, "close_time": 1738943999999}, {"open_time": 1738944000000, "open": 2724.41, "high": 2724.73, "low": 2695.26, "close": 2695.26, "volume": 0.934, "close_time": 1738947599999}, {"open_time": 1738947600000, "open": 2696.05, "high": 2696.91, "low": 2666.77, "close": 2683.85, "volume": 6.0601, "close_time": 1738951199999}, {"open_time": 1738951200000, "open": 2681.25, "high": 2702.48, "low": 2679.42, "close": 2679.42, "volume": 3.2384, "close_time": 1738954799999}, {"open_time": 1738954800000, "open": 2678.49, "high": 2680.72, "low": 2660.73, "close": 2674.03, "volume": 5.1774, "close_time": 1738958399999}, {"open_time": 1738958400000, "open": 2659.78, "high": 2667.41, "low": 2585.0, "close": 2585.0, "volume": 14.0386, "close_time": 1738961999999}, {"open_time": 1738962000000, "open": 2605.94, "high": 2608.69, "low": 2581.25, "close": 2585.31, "volume": 4.6838, "close_time": 1738965599999}, {"open_time": 1738965600000, "open": 2587.47, "high": 2589.22, "low": 2565.16, "close": 2587.34, "volume": 5.9523, "close_time": 1738969199999}, {"open_time": 1738969200000, "open": 2580.6, "high": 2623.58, "low": 2580.6, "close": 2623.58, "volume": 5.8152, "close_time": 1738972799999}, {"open_time": 1738972800000, "open": 2616.75, "high": 2664.86, "low": 2616.75, "close": 2643.39, "volume": 3.7784, "close_time": 1738976399999}, {"open_time": 1738976400000, "open": 2643.39, "high": 2644.38, "low": 2628.77, "close": 2628.77, "volume": 0.8988, "close_time": 1738979999999}, {"open_time": 1738980000000, "open": 2629.74, "high": 2642.9, "low": 2624.57, "close": 2642.9, "volume": 2.2322, "close_time": 1738983599999}, {"open_time": 1738983600000, "open": 2643.04, "high": 2654.55, "low": 2637.28, "close": 2643.06, "volume": 2.0938, "close_time": 1738987199999}, {"open_time": 1738987200000, "open": 2642.52, "high": 2647.83, "low": 2632.71, "close": 2632.71, "volume": 1.2946, "close_time": 1738990799999}, {"open_time": 1738990800000, "open": 2631.0, "high": 2631.08, "low": 2617.11, "close": 2618.58, "volume": 0.5536, "close_time": 1738994399999}, {"open_time": 1738994400000, "open": 2626.8, "high": 2630.76, "low": 2607.93, "close": 2614.49, "volume": 2.3017, "close_time": 1738997999999}, {"open_time": 1738998000000, "open": 2617.53, "high": 2635.29, "low": 2597.72, "close": 2631.25, "volume": 17.1593, "close_time": 1739001599999}, {"open_time": 1739001600000, "open": 2626.18, "high": 2628.99, "low": 2606.71, "close": 2606.71, "volume": 1.0734, "close_time": 1739005199999}, {"open_time": 1739005200000, "open": 2610.22, "high": 2616.89, "low": 2610.22, "close": 2612.38, "volume": 0.0467, "close_time": 1739008799999}, {"open_time": 1739008800000, "open": 2619.77, "high": 2627.74, "low": 2615.39, "close": 2619.03, "volume": 1.2522, "close_time": 1739012399999}, {"open_time": 1739012400000, "open": 2612.39, "high": 2613.62, "low": 2602.93, "close": 2613.62, "volume": 0.1304, "close_time": 1739015999999}, {"open_time": 1739016000000, "open": 2617.41, "high": 2619.06, "low": 2601.68, "close": 2603.81, "volume": 5.6728, "close_time": 1739019599999}, {"open_time": 1739019600000, "open": 2606.53, "high": 2635.04, "low": 2603.83, "close": 2620.47, "volume": 6.7426, "close_time": 1739023199999}, {"open_time": 1739023200000, "open": 2621.49, "high": 2623.83, "low": 2603.97, "close": 2617.61, "volume": 2.66, "close_time": 1739026799999}, {"open_time": 1739026800000, "open": 2617.35, "high": 2624.69, "low": 2592.16, "close": 2604.6, "volume": 14.9231, "close_time": 1739030399999}, {"open_time": 1739030400000, "open": 2606.76, "high": 2611.61, "low": 2591.27, "close": 2611.3, "volume": 4.0114, "close_time": 1739033999999}, {"open_time": 1739034000000, "open": 2614.52, "high": 2631.55, "low": 2613.54, "close": 2627.0, "volume": 4.5454, "close_time": 1739037599999}, {"open_time": 1739037600000, "open": 2627.63, "high": 2639.24, "low": 2620.28, "close": 2630.43, "volume": 1.7251, "close_time": 1739041199999}, {"open_time": 1739041200000, "open": 2630.7, "high": 2648.55, "low": 2630.0, "close": 2638.75, "volume": 4.6722, "close_time": 1739044799999}, {"open_time": 1739044800000, "open": 2638.52, "high": 2641.66, "low": 2629.04, "close": 2635.31, "volume": 2.6633, "close_time": 1739048399999}, {"open_time": 1739048400000, "open": 2640.09, "high": 2641.0, "low": 2631.28, "close": 2639.51, "volume": 0.7282, "close_time": 1739051999999}, {"open_time": 1739052000000, "open": 2641.01, "high": 2643.89, "low": 2627.27, "close": 2630.26, "volume": 3.0774, "close_time": 1739055599999}, {"open_time": 1739055600000, "open": 2631.21, "high": 2643.39, "low": 2630.4, "close": 2636.54, "volume": 1.5563, "close_time": 1739059199999}, {"open_time": 1739059200000, "open": 2633.75, "high": 2635.56, "low": 2627.28, "close": 2634.38, "volume": 8.7732, "close_time": 1739062799999}, {"open_time": 1739062800000, "open": 2638.78, "high": 2656.16, "low": 2635.06, "close": 2642.38, "volume": 1.0501, "close_time": 1739066399999}, {"open_time": 1739066400000, "open": 2648.56, "high": 2651.07, "low": 2637.39, "close": 2641.88, "volume": 0.5292, "close_time": 1739069999999}, {"open_time": 1739070000000, "open": 2637.86, "high": 2696.63, "low": 2634.24, "close": 2686.21, "volume": 87.8254, "close_time": 1739073599999}, {"open_time": 1739073600000, "open": 2677.76, "high": 2681.77, "low": 2664.56, "close": 2675.63, "volume": 7.4942, "close_time": 1739077199999}, {"open_time": 1739077200000, "open": 2675.64, "high": 2675.64, "low": 2659.15, "close": 2661.88, "volume": 1.6338, "close_time": 1739080799999}, {"open_time": 1739080800000, "open": 2659.14, "high": 2660.76, "low": 2652.58, "close": 2660.76, "volume": 0.5916, "close_time": 1739084399999}, {"open_time": 1739084400000, "open": 2661.1, "high": 2667.65, "low": 2661.1, "close": 2665.75, "volume": 0.2214, "close_time": 1739087999999}, {"open_time": 1739088000000, "open": 2668.32, "high": 2671.61, "low": 2665.34, "close": 2668.25, "volume": 2.7602, "close_time": 1739091599999}, {"open_time": 1739091600000, "open": 2668.0, "high": 2668.0, "low": 2654.27, "close": 2660.22, "volume": 8.4216, "close_time": 1739095199999}, {"open_time": 1739095200000, "open": 2654.22, "high": 2668.28, "low": 2654.22, "close": 2666.41, "volume": 0.1253, "close_time": 1739098799999}, {"open_time": 1739098800000, "open": 2666.48, "high": 2667.84, "low": 2652.34, "close": 2652.34, "volume": 1.2121, "close_time": 1739102399999}, {"open_time": 1739102400000, "open": 2658.59, "high": 2663.21, "low": 2647.65, "close": 2653.64, "volume": 5.3774, "close_time": 1739105999999}, {"open_time": 1739106000000, "open": 2653.64, "high": 2653.64, "low": 2614.15, "close": 2614.15, "volume": 1.1924, "close_time": 1739109599999}, {"open_time": 1739109600000, "open": 2618.68, "high": 2633.15, "low": 2618.68, "close": 2624.53, "volume": 3.7118, "close_time": 1739113199999}, {"open_time": 1739113200000, "open": 2632.75, "high": 2656.21, "low": 2632.75, "close": 2649.71, "volume": 2.0862, "close_time": 1739116799999}, {"open_time": 1739116800000, "open": 2654.04, "high": 2663.5, "low": 2654.04, "close": 2661.13, "volume": 0.8931, "close_time": 1739120399999}, {"open_time": 1739120400000, "open": 2661.0, "high": 2661.0, "low": 2637.23, "close": 2643.73, "volume": 1.1491, "close_time": 1739123999999}, {"open_time": 1739124000000, "open": 2639.42, "high": 2642.43, "low": 2628.83, "close": 2635.81, "volume": 3.758, "close_time": 1739127599999}, {"open_time": 1739127600000, "open": 2635.15, "high": 2641.59, "low": 2619.3, "close": 2621.65, "volume": 2.3932, "close_time": 1739131199999}, {"open_time": 1739131200000, "open": 2625.78, "high": 2647.47, "low": 2625.78, "close": 2638.1, "volume": 0.577, "close_time": 1739134799999}, {"open_time": 1739134800000, "open": 2638.1, "high": 2639.96, "low": 2527.82, "close": 2559.03, "volume": 82.4947, "close_time": 1739138399999}, {"open_time": 1739138400000, "open": 2552.88, "high": 2644.53, "low": 2531.81, "close": 2617.72, "volume": 15.783, "close_time": 1739141999999}, {"open_time": 1739142000000, "open": 2620.22, "high": 2632.15, "low": 2607.42, "close": 2629.27, "volume": 2.3654, "close_time": 1739145599999}, {"open_time": 1739145600000, "open": 2629.74, "high": 2656.19, "low": 2629.74, "close": 2642.42, "volume": 3.3125, "close_time": 1739149199999}, {"open_time": 1739149200000, "open": 2641.39, "high": 2641.39, "low": 2564.37, "close": 2576.04, "volume": 35.0346, "close_time": 1739152799999}, {"open_time": 1739152800000, "open": 2579.17, "high": 2593.64, "low": 2572.0, "close": 2584.47, "volume": 22.4521, "close_time": 1739156399999}, {"open_time": 1739156400000, "open": 2591.95, "high": 2646.0, "low": 2591.95, "close": 2624.71, "volume": 15.7335, "close_time": 1739159999999}, {"open_time": 1739160000000, "open": 2622.35, "high": 2639.05, "low": 2619.26, "close": 2627.2, "volume": 0.508, "close_time": 1739163599999}, {"open_time": 1739163600000, "open": 2629.2, "high": 2657.45, "low": 2621.83, "close": 2639.06, "volume": 1.4455, "close_time": 1739167199999}, {"open_time": 1739167200000, "open": 2638.17, "high": 2638.17, "low": 2629.16, "close": 2635.25, "volume": 2.4418, "close_time": 1739170799999}, {"open_time": 1739170800000, "open": 2638.95, "high": 2643.52, "low": 2630.28, "close": 2638.36, "volume": 0.3055, "close_time": 1739174399999}, {"open_time": 1739174400000, "open": 2638.77, "high": 2649.74, "low": 2638.77, "close": 2645.38, "volume": 0.9603, "close_time": 1739177999999}, {"open_time": 1739178000000, "open": 2644.3, "high": 2652.15, "low": 2642.04, "close": 2652.14, "volume": 0.362, "close_time": 1739181599999}, {"open_time": 1739181600000, "open": 2650.36, "high": 2659.99, "low": 2641.03, "close": 2651.19, "volume": 0.3196, "close_time": 1739185199999}, {"open_time": 1739185200000, "open": 2654.3, "high": 2657.21, "low": 2641.95, "close": 2655.83, "volume": 0.104, "close_time": 1739188799999}, {"open_time": 1739188800000, "open": 2655.1, "high": 2659.99, "low": 2634.24, "close": 2641.2, "volume": 0.1385, "close_time": 1739192399999}, {"open_time": 1739192400000, "open": 2643.56, "high": 2681.2, "low": 2643.13, "close": 2678.49, "volume": 4.4406, "close_time": 1739195999999}, {"open_time": 1739196000000, "open": 2679.78, "high": 2680.55, "low": 2640.87, "close": 2649.72, "volume": 0.4345, "close_time": 1739199599999}, {"open_time": 1739199600000, "open": 2654.26, "high": 2658.36, "low": 2648.57, "close": 2658.36, "volume": 10.5355, "close_time": 1739203199999}, {"open_time": 1739203200000, "open": 2658.9, "high": 2673.93, "low": 2651.32, "close": 2660.79, "volume": 7.0733, "close_time": 1739206799999}, {"open_time": 1739206800000, "open": 2662.08, "high": 2680.44, "low": 2653.9, "close": 2677.98, "volume": 3.6019, "close_time": 1739210399999}, {"open_time": 1739210400000, "open": 2677.98, "high": 2686.43, "low": 2673.99, "close": 2682.53, "volume": 4.198, "close_time": 1739213999999}, {"open_time": 1739214000000, "open": 2679.84, "high": 2691.21, "low": 2670.97, "close": 2671.91, "volume": 103.4491, "close_time": 1739217599999}, {"open_time": 1739217600000, "open": 2672.28, "high": 2683.99, "low": 2671.07, "close": 2683.99, "volume": 0.7044, "close_time": 1739221199999}, {"open_time": 1739221200000, "open": 2685.54, "high": 2685.54, "low": 2659.86, "close": 2665.7, "volume": 1.6646, "close_time": 1739224799999}, {"open_time": 1739224800000, "open": 2668.07, "high": 2668.91, "low": 2657.2, "close": 2657.23, "volume": 0.5514, "close_time": 1739228399999}, {"open_time": 1739228400000, "open": 2661.93, "high": 2662.0, "low": 2654.94, "close": 2659.29, "volume": 0.96, "close_time": 1739231999999}, {"open_time": 1739232000000, "open": 2661.97, "high": 2723.28, "low": 2661.97, "close": 2701.85, "volume": 4.5395, "close_time": 1739235599999}, {"open_time": 1739235600000, "open": 2705.83, "high": 2718.84, "low": 2695.13, "close": 2696.3, "volume": 1.1684, "close_time": 1739239199999}, {"open_time": 1739239200000, "open": 2692.73, "high": 2698.29, "low": 2667.83, "close": 2681.84, "volume": 4.4449, "close_time": 1739242799999}, {"open_time": 1739242800000, "open": 2677.96, "high": 2677.96, "low": 2672.68, "close": 2676.3, "volume": 0.2085, "close_time": 1739246399999}, {"open_time": 1739246400000, "open": 2680.62, "high": 2696.49, "low": 2679.0, "close": 2692.93, "volume": 9.2279, "close_time": 1739249999999}, {"open_time": 1739250000000, "open": 2693.31, "high": 2720.6, "low": 2692.15, "close": 2715.52, "volume": 7.2287, "close_time": 1739253599999}, {"open_time": 1739253600000, "open": 2715.52, "high": 2724.79, "low": 2704.09, "close": 2721.38, "volume": 63.1226, "close_time": 1739257199999}, {"open_time": 1739257200000, "open": 2719.27, "high": 2722.73, "low": 2711.68, "close": 2712.94, "volume": 25.7277, "close_time": 1739260799999}, {"open_time": 1739260800000, "open": 2713.82, "high": 2719.0, "low": 2707.2, "close": 2714.6, "volume": 13.6062, "close_time": 1739264399999}, {"open_time": 1739264400000, "open": 2714.68, "high": 2714.72, "low": 2704.42, "close": 2704.42, "volume": 52.5655, "close_time": 1739267999999}, {"open_time": 1739268000000, "open": 2701.15, "high": 2704.42, "low": 2692.73, "close": 2700.36, "volume": 1.4311, "close_time": 1739271599999}, {"open_time": 1739271600000, "open": 2696.19, "high": 2706.31, "low": 2692.36, "close": 2705.56, "volume": 3.17, "close_time": 1739275199999}, {"open_time": 1739275200000, "open": 2710.06, "high": 2710.72, "low": 2680.73, "close": 2688.55, "volume": 8.4795, "close_time": 1739278799999}, {"open_time": 1739278800000, "open": 2688.55, "high": 2691.1, "low": 2633.23, "close": 2640.71, "volume": 65.278, "close_time": 1739282399999}, {"open_time": 1739282400000, "open": 2632.05, "high": 2665.95, "low": 2631.0, "close": 2663.18, "volume": 6.4506, "close_time": 1739285999999}, {"open_time": 1739286000000, "open": 2663.33, "high": 2673.38, "low": 2652.08, "close": 2661.24, "volume": 4.2716, "close_time": 1739289599999}, {"open_time": 1739289600000, "open": 2658.79, "high": 2669.45, "low": 2644.08, "close": 2644.11, "volume": 23.7747, "close_time": 1739293199999}, {"open_time": 1739293200000, "open": 2646.29, "high": 2651.13, "low": 2634.39, "close": 2637.95, "volume": 5.4181, "close_time": 1739296799999}, {"open_time": 1739296800000, "open": 2634.24, "high": 2635.0, "low": 2610.93, "close": 2610.93, "volume": 9.3198, "close_time": 1739300399999}, {"open_time": 1739300400000, "open": 2610.28, "high": 2615.57, "low": 2587.24, "close": 2595.82, "volume": 7.1192, "close_time": 1739303999999}, {"open_time": 1739304000000, "open": 2592.1, "high": 2610.29, "low": 2590.03, "close": 2601.47, "volume": 11.8572, "close_time": 1739307599999}, {"open_time": 1739307600000, "open": 2600.71, "high": 2629.51, "low": 2599.76, "close": 2622.68, "volume": 26.6945, "close_time": 1739311199999}, {"open_time": 1739311200000, "open": 2628.5, "high": 2628.59, "low": 2568.03, "close": 2592.48, "volume": 53.2059, "close_time": 1739314799999}, {"open_time": 1739314800000, "open": 2591.8, "high": 2609.9, "low": 2589.75, "close": 2602.61, "volume": 1.3861, "close_time": 1739318399999}, {"open_time": 1739318400000, "open": 2600.0, "high": 2614.57, "low": 2593.02, "close": 2614.57, "volume": 10.8292, "close_time": 1739321999999}, {"open_time": 1739322000000, "open": 2613.39, "high": 2622.69, "low": 2603.37, "close": 2619.33, "volume": 0.8867, "close_time": 1739325599999}, {"open_time": 1739325600000, "open": 2618.09, "high": 2618.09, "low": 2592.16, "close": 2595.28, "volume": 0.3737, "close_time": 1739329199999}, {"open_time": 1739329200000, "open": 2595.96, "high": 2600.38, "low": 2570.0, "close": 2591.85, "volume": 41.139, "close_time": 1739332799999}, {"open_time": 1739332800000, "open": 2585.05, "high": 2594.26, "low": 2579.35, "close": 2590.76, "volume": 1.8727, "close_time": 1739336399999}, {"open_time": 1739336400000, "open": 2595.59, "high": 2610.3, "low": 2595.52, "close": 2609.12, "volume": 2.4821, "close_time": 1739339999999}, {"open_time": 1739340000000, "open": 2610.08, "high": 2611.83, "low": 2598.05, "close": 2602.87, "volume": 2.4095, "close_time": 1739343599999}, {"open_time": 1739343600000, "open": 2601.37, "high": 2623.27, "low": 2601.37, "close": 2614.54, "volume": 2.8292, "close_time": 1739347199999}, {"open_time": 1739347200000, "open": 2621.63, "high": 2636.31, "low": 2620.9, "close": 2629.77, "volume": 30.9099, "close_time": 1739350799999}, {"open_time": 1739350800000, "open": 2630.02, "high": 2632.96, "low": 2611.61, "close": 2632.92, "volume": 1.4705, "close_time": 1739354399999}, {"open_time": 1739354400000, "open": 2628.86, "high": 2629.88, "low": 2611.61, "close": 2611.61, "volume": 0.9945, "close_time": 1739357999999}, {"open_time": 1739358000000, "open": 2621.54, "high": 2638.13, "low": 2621.54, "close": 2626.53, "volume": 0.6051, "close_time": 1739361599999}, {"open_time": 1739361600000, "open": 2626.54, "high": 2640.66, "low": 2626.38, "close": 2631.64, "volume": 1.2257, "close_time": 1739365199999}, {"open_time": 1739365200000, "open": 2629.17, "high": 2663.34, "low": 2560.0, "close": 2596.33, "volume": 24.1792, "close_time": 1739368799999}, {"open_time": 1739368800000, "open": 2595.52, "high": 2598.92, "low": 2548.84, "close": 2598.92, "volume": 8.9933, "close_time": 1739372399999}, {"open_time": 1739372400000, "open": 2602.91, "high": 2614.57, "low": 2571.75, "close": 2606.27, "volume": 8.8684, "close_time": 1739375999999}, {"open_time": 1739376000000, "open": 2604.25, "high": 2651.38, "low": 2585.97, "close": 2651.38, "volume": 2.2486, "close_time": 1739379599999}, {"open_time": 1739379600000, "open": 2651.38, "high": 2681.94, "low": 2651.38, "close": 2674.61, "volume": 2.7092, "close_time": 1739383199999}, {"open_time": 1739383200000, "open": 2670.71, "high": 2670.71, "low": 2648.64, "close": 2665.87, "volume": 2.6317, "close_time": 1739386799999}, {"open_time": 1739386800000, "open": 2665.95, "high": 2679.07, "low": 2647.92, "close": 2679.07, "volume": 6.5817, "close_time": 1739390399999}, {"open_time": 1739390400000, "open": 2674.95, "high": 2692.72, "low": 2670.6, "close": 2678.72, "volume": 2.8832, "close_time": 1739393999999}, {"open_time": 1739394000000, "open": 2679.91, "high": 2692.72, "low": 2677.41, "close": 2686.2, "volume": 1.4319, "close_time": 1739397599999}, {"open_time": 1739397600000, "open": 2683.91, "high": 2792.81, "low": 2679.32, "close": 2743.29, "volume": 69.8767, "close_time": 1739401199999}, {"open_time": 1739401200000, "open": 2746.61, "high": 2755.67, "low": 2728.4, "close": 2738.15, "volume": 54.467, "close_time": 1739404799999}, {"open_time": 1739404800000, "open": 2735.75, "high": 2738.25, "low": 2716.6, "close": 2726.98, "volume": 28.6145, "close_time": 1739408399999}, {"open_time": 1739408400000, "open": 2726.98, "high": 2752.94, "low": 2722.49, "close": 2750.0, "volume": 16.2164, "close_time": 1739411999999}, {"open_time": 1739412000000, "open": 2749.88, "high": 2749.88, "low": 2732.64, "close": 2733.45, "volume": 2.9488, "close_time": 1739415599999}, {"open_time": 1739415600000, "open": 2736.16, "high": 2747.26, "low": 2734.77, "close": 2742.53, "volume": 1.7378, "close_time": 1739419199999}, {"open_time": 1739419200000, "open": 2742.64, "high": 2742.96, "low": 2714.22, "close": 2720.45, "volume": 1.0087, "close_time": 1739422799999}, {"open_time": 1739422800000, "open": 2719.45, "high": 2725.25, "low": 2705.7, "close": 2725.25, "volume": 3.671, "close_time": 1739426399999}, {"open_time": 1739426400000, "open": 2716.87, "high": 2723.19, "low": 2682.32, "close": 2686.38, "volume": 4.4334, "close_time": 1739429999999}, {"open_time": 1739430000000, "open": 2682.32, "high": 2686.67, "low": 2674.56, "close": 2686.67, "volume": 1.2154, "close_time": 1739433599999}, {"open_time": 1739433600000, "open": 2681.02, "high": 2684.23, "low": 2659.57, "close": 2666.89, "volume": 2.3115, "close_time": 1739437199999}, {"open_time": 1739437200000, "open": 2671.86, "high": 2683.44, "low": 2670.6, "close": 2683.44, "volume": 1.3823, "close_time": 1739440799999}, {"open_time": 1739440800000, "open": 2682.64, "high": 2687.89, "low": 2676.42, "close": 2676.42, "volume": 0.0993, "close_time": 1739444399999}, {"open_time": 1739444400000, "open": 2674.15, "high": 2677.39, "low": 2651.61, "close": 2651.61, "volume": 2.3263, "close_time": 1739447999999}, {"open_time": 1739448000000, "open": 2656.29, "high": 2667.18, "low": 2646.74, "close": 2660.7, "volume": 1.0771, "close_time": 1739451599999}, {"open_time": 1739451600000, "open": 2653.06, "high": 2675.83, "low": 2652.48, "close": 2662.5, "volume": 10.3451, "close_time": 1739455199999}, {"open_time": 1739455200000, "open": 2654.2, "high": 2656.53, "low": 2617.98, "close": 2637.97, "volume": 32.0361, "close_time": 1739458799999}, {"open_time": 1739458800000, "open": 2634.24, "high": 2664.86, "low": 2627.08, "close": 2648.42, "volume": 33.1794, "close_time": 1739462399999}, {"open_time": 1739462400000, "open": 2648.33, "high": 2648.33, "low": 2623.98, "close": 2628.43, "volume": 2.5683, "close_time": 1739465999999}, {"open_time": 1739466000000, "open": 2632.99, "high": 2645.98, "low": 2632.99, "close": 2637.43, "volume": 0.3626, "close_time": 1739469599999}, {"open_time": 1739469600000, "open": 2630.2, "high": 2636.98, "low": 2616.0, "close": 2636.98, "volume": 6.0121, "close_time": 1739473199999}, {"open_time": 1739473200000, "open": 2638.77, "high": 2659.79, "low": 2632.25, "close": 2642.56, "volume": 4.6467, "close_time": 1739476799999}, {"open_time": 1739476800000, "open": 2647.04, "high": 2658.9, "low": 2646.55, "close": 2649.9, "volume": 2.3237, "close_time": 1739480399999}, {"open_time": 1739480400000, "open": 2658.04, "high": 2675.0, "low": 2658.04, "close": 2661.8, "volume": 0.3076, "close_time": 1739483999999}, {"open_time": 1739484000000, "open": 2669.44, "high": 2675.83, "low": 2665.28, "close": 2667.19, "volume": 6.0099, "close_time": 1739487599999}, {"open_time": 1739487600000, "open": 2667.19, "high": 2678.07, "low": 2664.31, "close": 2673.41, "volume": 2.1036, "close_time": 1739491199999}, {"open_time": 1739491200000, "open": 2672.88, "high": 2681.94, "low": 2664.19, "close": 2674.08, "volume": 1.5074, "close_time": 1739494799999}, {"open_time": 1739494800000, "open": 2677.88, "high": 2686.43, "low": 2669.91, "close": 2683.17, "volume": 2.6726, "close_time": 1739498399999}, {"open_time": 1739498400000, "open": 2681.66, "high": 2705.03, "low": 2681.25, "close": 2693.4, "volume": 1.65, "close_time": 1739501999999}, {"open_time": 1739502000000, "open": 2691.53, "high": 2719.68, "low": 2690.57, "close": 2719.29, "volume": 14.1519, "close_time": 1739505599999}, {"open_time": 1739505600000, "open": 2712.59, "high": 2712.59, "low": 2697.05, "close": 2699.73, "volume": 0.9203, "close_time": 1739509199999}, {"open_time": 1739509200000, "open": 2697.96, "high": 2701.14, "low": 2690.91, "close": 2701.14, "volume": 0.7784, "close_time": 1739512799999}, {"open_time": 1739512800000, "open": 2697.08, "high": 2700.0, "low": 2693.62, "close": 2699.32, "volume": 1.2961, "close_time": 1739516399999}, {"open_time": 1739516400000, "open": 2700.19, "high": 2704.14, "low": 2700.19, "close": 2704.13, "volume": 0.3884, "close_time": 1739519999999}, {"open_time": 1739520000000, "open": 2701.98, "high": 2715.72, "low": 2696.77, "close": 2701.83, "volume": 0.2738, "close_time": 1739523599999}, {"open_time": 1739523600000, "open": 2706.54, "high": 2714.44, "low": 2706.54, "close": 2710.03, "volume": 0.7075, "close_time": 1739527199999}, {"open_time": 1739527200000, "open": 2714.49, "high": 2715.9, "low": 2704.19, "close": 2704.19, "volume": 0.2206, "close_time": 1739530799999}, {"open_time": 1739530800000, "open": 2705.83, "high": 2705.83, "low": 2683.71, "close": 2687.11, "volume": 7.1324, "close_time": 1739534399999}, {"open_time": 1739534400000, "open": 2684.88, "high": 2689.66, "low": 2679.7, "close": 2681.6, "volume": 0.2382, "close_time": 1739537999999}, {"open_time": 1739538000000, "open": 2684.16, "high": 2705.41, "low": 2684.16, "close": 2701.9, "volume": 6.5192, "close_time": 1739541599999}, {"open_time": 1739541600000, "open": 2703.39, "high": 2733.75, "low": 2695.78, "close": 2720.58, "volume": 5.0259, "close_time": 1739545199999}, {"open_time": 1739545200000, "open": 2716.21, "high": 2742.85, "low": 2690.0, "close": 2733.09, "volume": 12.6896, "close_time": 1739548799999}, {"open_time": 1739548800000, "open": 2732.78, "high": 2741.74, "low": 2714.22, "close": 2739.63, "volume": 1.4827, "close_time": 1739552399999}, {"open_time": 1739552400000, "open": 2739.63, "high": 2778.71, "low": 2735.0, "close": 2778.54, "volume": 46.0343, "close_time": 1739555999999}, {"open_time": 1739556000000, "open": 2778.64, "high": 2792.39, "low": 2756.27, "close": 2756.31, "volume": 20.0968, "close_time": 1739559599999}, {"open_time": 1739559600000, "open": 2757.45, "high": 2761.53, "low": 2730.52, "close": 2730.57, "volume": 3.4012, "close_time": 1739563199999}, {"open_time": 1739563200000, "open": 2736.74, "high": 2748.65, "low": 2723.3, "close": 2724.08, "volume": 2.0779, "close_time": 1739566799999}, {"open_time": 1739566800000, "open": 2730.46, "high": 2748.47, "low": 2708.88, "close": 2738.43, "volume": 3.1145, "close_time": 1739570399999}, {"open_time": 1739570400000, "open": 2745.65, "high": 2747.94, "low": 2709.44, "close": 2716.25, "volume": 1.8657, "close_time": 1739573999999}, {"open_time": 1739574000000, "open": 2719.53, "high": 2728.88, "low": 2719.53, "close": 2726.58, "volume": 1.4947, "close_time": 1739577599999}, {"open_time": 1739577600000, "open": 2726.47, "high": 2728.02, "low": 2707.42, "close": 2717.36, "volume": 1.6975, "close_time": 1739581199999}, {"open_time": 1739581200000, "open": 2718.62, "high": 2729.43, "low": 2717.12, "close": 2729.43, "volume": 0.9143, "close_time": 1739584799999}, {"open_time": 1739584800000, "open": 2729.43, "high": 2732.85, "low": 2720.97, "close": 2730.61, "volume": 0.3704, "close_time": 1739588399999}, {"open_time": 1739588400000, "open": 2732.58, "high": 2739.08, "low": 2725.16, "close": 2725.16, "volume": 0.1619, "close_time": 1739591999999}, {"open_time": 1739592000000, "open": 2725.84, "high": 2731.47, "low": 2719.41, "close": 2722.35, "volume": 2.5644, "close_time": 1739595599999}, {"open_time": 1739595600000, "open": 2720.94, "high": 2724.83, "low": 2717.31, "close": 2722.67, "volume": 2.5695, "close_time": 1739599199999}, {"open_time": 1739599200000, "open": 2720.71, "high": 2722.48, "low": 2708.97, "close": 2710.37, "volume": 14.9354, "close_time": 1739602799999}, {"open_time": 1739602800000, "open": 2712.3, "high": 2712.3, "low": 2693.96, "close": 2698.43, "volume": 5.8307, "close_time": 1739606399999}, {"open_time": 1739606400000, "open": 2702.39, "high": 2711.21, "low": 2702.0, "close": 2706.14, "volume": 3.4438, "close_time": 1739609999999}, {"open_time": 1739610000000, "open": 2708.66, "high": 2708.66, "low": 2698.41, "close": 2704.13, "volume": 0.8193, "close_time": 1739613599999}, {"open_time": 1739613600000, "open": 2700.77, "high": 2711.93, "low": 2695.06, "close": 2711.93, "volume": 0.089, "close_time": 1739617199999}, {"open_time": 1739617200000, "open": 2711.68, "high": 2712.0, "low": 2704.05, "close": 2709.93, "volume": 0.219, "close_time": 1739620799999}, {"open_time": 1739620800000, "open": 2708.04, "high": 2711.85, "low": 2705.02, "close": 2711.36, "volume": 0.0668, "close_time": 1739624399999}, {"open_time": 1739624400000, "open": 2711.44, "high": 2713.71, "low": 2706.98, "close": 2708.39, "volume": 0.2318, "close_time": 1739627999999}, {"open_time": 1739628000000, "open": 2704.39, "high": 2704.39, "low": 2668.75, "close": 2688.58, "volume": 4.8594, "close_time": 1739631599999}, {"open_time": 1739631600000, "open": 2689.13, "high": 2697.61, "low": 2687.38, "close": 2687.42, "volume": 1.6968, "close_time": 1739635199999}, {"open_time": 1739635200000, "open": 2691.42, "high": 2694.54, "low": 2686.61, "close": 2689.4, "volume": 4.7563, "close_time": 1739638799999}, {"open_time": 1739638800000, "open": 2692.42, "high": 2692.85, "low": 2680.05, "close": 2685.81, "volume": 19.4997, "close_time": 1739642399999}, {"open_time": 1739642400000, "open": 2686.92, "high": 2706.32, "low": 2686.92, "close": 2704.61, "volume": 4.784, "close_time": 1739645999999}, {"open_time": 1739646000000, "open": 2703.73, "high": 2705.68, "low": 2693.34, "close": 2693.34, "volume": 1.0198, "close_time": 1739649599999}, {"open_time": 1739649600000, "open": 2696.59, "high": 2697.38, "low": 2680.9, "close": 2685.2, "volume": 1.2948, "close_time": 1739653199999}, {"open_time": 1739653200000, "open": 2686.76, "high": 2702.49, "low": 2686.76, "close": 2702.01, "volume": 0.6099, "close_time": 1739656799999}, {"open_time": 1739656800000, "open": 2702.49, "high": 2704.19, "low": 2692.81, "close": 2692.96, "volume": 0.9948, "close_time": 1739660399999}, {"open_time": 1739660400000, "open": 2693.89, "high": 2702.11, "low": 2691.49, "close": 2693.14, "volume": 0.3773, "close_time": 1739663999999}, {"open_time": 1739664000000, "open": 2691.83, "high": 2706.89, "low": 2691.83, "close": 2699.8, "volume": 1.0547, "close_time": 1739667599999}, {"open_time": 1739667600000, "open": 2698.41, "high": 2702.48, "low": 2694.5, "close": 2702.48, "volume": 0.1997, "close_time": 1739671199999}, {"open_time": 1739671200000, "open": 2698.0, "high": 2699.84, "low": 2689.34, "close": 2689.34, "volume": 1.2785, "close_time": 1739674799999}, {"open_time": 1739674800000, "open": 2690.34, "high": 2697.97, "low": 2688.23, "close": 2696.83, "volume": 3.5325, "close_time": 1739678399999}, {"open_time": 1739678400000, "open": 2699.6, "high": 2704.13, "low": 2699.6, "close": 2704.13, "volume": 0.5453, "close_time": 1739681999999}, {"open_time": 1739682000000, "open": 2698.61, "high": 2723.54, "low": 2698.61, "close": 2710.45, "volume": 0.4311, "close_time": 1739685599999}, {"open_time": 1739685600000, "open": 2708.8, "high": 2718.86, "low": 2706.42, "close": 2712.28, "volume": 1.2798, "close_time": 1739689199999}, {"open_time": 1739689200000, "open": 2710.42, "high": 2710.42, "low": 2690.91, "close": 2694.13, "volume": 1.1346, "close_time": 1739692799999}, {"open_time": 1739692800000, "open": 2697.4, "high": 2703.83, "low": 2695.89, "close": 2695.89, "volume": 0.4224, "close_time": 1739696399999}, {"open_time": 1739696400000, "open": 2699.22, "high": 2705.92, "low": 2691.46, "close": 2704.52, "volume": 0.668, "close_time": 1739699999999}, {"open_time": 1739700000000, "open": 2706.2, "high": 2706.75, "low": 2695.38, "close": 2695.38, "volume": 0.1433, "close_time": 1739703599999}, {"open_time": 1739703600000, "open": 2698.52, "high": 2713.03, "low": 2698.52, "close": 2712.54, "volume": 0.8934, "close_time": 1739707199999}, {"open_time": 1739707200000, "open": 2711.37, "high": 2711.37, "low": 2703.27, "close": 2706.08, "volume": 1.1277, "close_time": 1739710799999}, {"open_time": 1739710800000, "open": 2704.39, "high": 2708.51, "low": 2690.0, "close": 2690.0, "volume": 0.3876, "close_time": 1739714399999}, {"open_time": 1739714400000, "open": 2687.0, "high": 2697.59, "low": 2679.08, "close": 2692.19, "volume": 9.5144, "close_time": 1739717999999}, {"open_time": 1739718000000, "open": 2695.49, "high": 2699.75, "low": 2689.72, "close": 2699.75, "volume": 1.5607, "close_time": 1739721599999}, {"open_time": 1739721600000, "open": 2693.27, "high": 2700.52, "low": 2691.96, "close": 2696.55, "volume": 1.264, "close_time": 1739725199999}, {"open_time": 1739725200000, "open": 2697.53, "high": 2701.82, "low": 2686.0, "close": 2686.44, "volume": 2.8211, "close_time": 1739728799999}, {"open_time": 1739728800000, "open": 2685.57, "high": 2685.57, "low": 2660.0, "close": 2679.11, "volume": 2.4626, "close_time": 1739732399999}, {"open_time": 1739732400000, "open": 2678.07, "high": 2685.78, "low": 2669.96, "close": 2682.96, "volume": 10.1867, "close_time": 1739735999999}, {"open_time": 1739736000000, "open": 2683.34, "high": 2686.25, "low": 2671.79, "close": 2671.79, "volume": 4.4918, "close_time": 1739739599999}, {"open_time": 1739739600000, "open": 2670.2, "high": 2687.61, "low": 2663.85, "close": 2686.85, "volume": 1.2275, "close_time": 1739743199999}, {"open_time": 1739743200000, "open": 2686.73, "high": 2686.73, "low": 2665.95, "close": 2679.24, "volume": 1.137, "close_time": 1739746799999}, {"open_time": 1739746800000, "open": 2673.86, "high": 2673.86, "low": 2655.6, "close": 2659.08, "volume": 13.5296, "close_time": 1739750399999}, {"open_time": 1739750400000, "open": 2662.04, "high": 2672.85, "low": 2662.04, "close": 2670.87, "volume": 6.5656, "close_time": 1739753999999}, {"open_time": 1739754000000, "open": 2671.52, "high": 2681.1, "low": 2665.31, "close": 2681.1, "volume": 4.8799, "close_time": 1739757599999}, {"open_time": 1739757600000, "open": 2681.94, "high": 2681.94, "low": 2668.79, "close": 2668.79, "volume": 3.1152, "close_time": 1739761199999}, {"open_time": 1739761200000, "open": 2668.88, "high": 2671.71, "low": 2659.97, "close": 2671.29, "volume": 1.2097, "close_time": 1739764799999}, {"open_time": 1739764800000, "open": 2670.48, "high": 2670.48, "low": 2663.11, "close": 2663.86, "volume": 0.4464, "close_time": 1739768399999}, {"open_time": 1739768400000, "open": 2660.6, "high": 2671.57, "low": 2643.02, "close": 2671.57, "volume": 13.3278, "close_time": 1739771999999}, {"open_time": 1739772000000, "open": 2669.15, "high": 2686.51, "low": 2669.15, "close": 2685.07, "volume": 0.3502, "close_time": 1739775599999}, {"open_time": 1739775600000, "open": 2687.0, "high": 2693.87, "low": 2678.65, "close": 2678.65, "volume": 5.2826, "close_time": 1739779199999}, {"open_time": 1739779200000, "open": 2678.51, "high": 2714.99, "low": 2678.51, "close": 2713.51, "volume": 6.3327, "close_time": 1739782799999}, {"open_time": 1739782800000, "open": 2714.66, "high": 2737.95, "low": 2714.27, "close": 2730.65, "volume": 2.6098, "close_time": 1739786399999}, {"open_time": 1739786400000, "open": 2734.56, "high": 2771.43, "low": 2734.56, "close": 2750.59, "volume": 3.6552, "close_time": 1739789999999}, {"open_time": 1739790000000, "open": 2749.08, "high": 2761.54, "low": 2743.51, "close": 2753.13, "volume": 0.1698, "close_time": 1739793599999}, {"open_time": 1739793600000, "open": 2754.19, "high": 2776.65, "low": 2754.19, "close": 2764.72, "volume": 31.2024, "close_time": 1739797199999}, {"open_time": 1739797200000, "open": 2765.32, "high": 2780.46, "low": 2760.59, "close": 2776.4, "volume": 11.6418, "close_time": 1739800799999}, {"open_time": 1739800800000, "open": 2779.72, "high": 2822.81, "low": 2779.72, "close": 2822.81, "volume": 84.9393, "close_time": 1739804399999}, {"open_time": 1739804400000, "open": 2825.83, "high": 2845.41, "low": 2746.89, "close": 2754.23, "volume": 106.5067, "close_time": 1739807999999}, {"open_time": 1739808000000, "open": 2746.6, "high": 2764.6, "low": 2726.51, "close": 2726.51, "volume": 28.188, "close_time": 1739811599999}, {"open_time": 1739811600000, "open": 2729.7, "high": 2746.89, "low": 2729.7, "close": 2739.86, "volume": 1.7607, "close_time": 1739815199999}, {"open_time": 1739815200000, "open": 2733.45, "high": 2733.45, "low": 2701.67, "close": 2702.35, "volume": 2.0846, "close_time": 1739818799999}, {"open_time": 1739818800000, "open": 2700.35, "high": 2719.92, "low": 2688.8, "close": 2719.51, "volume": 7.1097, "close_time": 1739822399999}, {"open_time": 1739822400000, "open": 2720.6, "high": 2744.19, "low": 2717.98, "close": 2740.9, "volume": 2.0463, "close_time": 1739825999999}, {"open_time": 1739826000000, "open": 2733.25, "high": 2773.63, "low": 2733.25, "close": 2773.63, "volume": 50.4417, "close_time": 1739829599999}, {"open_time": 1739829600000, "open": 2770.7, "high": 2771.03, "low": 2737.47, "close": 2742.03, "volume": 0.4607, "close_time": 1739833199999}, {"open_time": 1739833200000, "open": 2747.36, "high": 2748.41, "low": 2738.45, "close": 2743.12, "volume": 30.8936, "close_time": 1739836799999}, {"open_time": 1739836800000, "open": 2742.87, "high": 2747.74, "low": 2717.62, "close": 2720.86, "volume": 11.155, "close_time": 1739840399999}, {"open_time": 1739840400000, "open": 2719.07, "high": 2736.36, "low": 2719.07, "close": 2736.36, "volume": 188.8876, "close_time": 1739843999999}, {"open_time": 1739844000000, "open": 2737.07, "high": 2737.07, "low": 2710.01, "close": 2710.01, "volume": 1.127, "close_time": 1739847599999}, {"open_time": 1739847600000, "open": 2712.7, "high": 2720.01, "low": 2708.01, "close": 2712.35, "volume": 5.9541, "close_time": 1739851199999}, {"open_time": 1739851200000, "open": 2710.49, "high": 2713.35, "low": 2692.78, "close": 2702.78, "volume": 5.2049, "close_time": 1739854799999}, {"open_time": 1739854800000, "open": 2699.91, "high": 2703.92, "low": 2676.38, "close": 2678.18, "volume": 2.7505, "close_time": 1739858399999}, {"open_time": 1739858400000, "open": 2676.65, "high": 2676.65, "low": 2654.44, "close": 2665.24, "volume": 1.0375, "close_time": 1739861999999}, {"open_time": 1739862000000, "open": 2660.26, "high": 2676.55, "low": 2659.33, "close": 2671.97, "volume": 0.1168, "close_time": 1739865599999}, {"open_time": 1739865600000, "open": 2668.84, "high": 2673.64, "low": 2655.43, "close": 2667.05, "volume": 0.4053, "close_time": 1739869199999}, {"open_time": 1739869200000, "open": 2669.21, "high": 2692.74, "low": 2665.34, "close": 2692.74, "volume": 19.1867, "close_time": 1739872799999}, {"open_time": 1739872800000, "open": 2697.37, "high": 2702.46, "low": 2692.73, "close": 2693.43, "volume": 6.7452, "close_time": 1739876399999}, {"open_time": 1739876400000, "open": 2692.73, "high": 2692.73, "low": 2678.62, "close": 2681.19, "volume": 0.1377, "close_time": 1739879999999}, {"open_time": 1739880000000, "open": 2680.2, "high": 2707.05, "low": 2679.77, "close": 2698.24, "volume": 2.7675, "close_time": 1739883599999}, {"open_time": 1739883600000, "open": 2699.07, "high": 2704.84, "low": 2690.91, "close": 2704.84, "volume": 0.6781, "close_time": 1739887199999}, {"open_time": 1739887200000, "open": 2700.99, "high": 2720.58, "low": 2676.37, "close": 2692.29, "volume": 24.68, "close_time": 1739890799999}, {"open_time": 1739890800000, "open": 2681.73, "high": 2688.98, "low": 2662.45, "close": 2672.31, "volume": 1.6458, "close_time": 1739894399999}, {"open_time": 1739894400000, "open": 2674.06, "high": 2681.94, "low": 2633.8, "close": 2635.33, "volume": 40.9796, "close_time": 1739897999999}, {"open_time": 1739898000000, "open": 2639.14, "high": 2643.89, "low": 2609.12, "close": 2623.04, "volume": 39.381, "close_time": 1739901599999}, {"open_time": 1739901600000, "open": 2623.01, "high": 2642.09, "low": 2611.0, "close": 2634.28, "volume": 16.1576, "close_time": 1739905199999}, {"open_time": 1739905200000, "open": 2634.28, "high": 2659.25, "low": 2618.53, "close": 2635.39, "volume": 82.3728, "close_time": 1739908799999}, {"open_time": 1739908800000, "open": 2631.0, "high": 2640.55, "low": 2619.98, "close": 2632.6, "volume": 9.2079, "close_time": 1739912399999}, {"open_time": 1739912400000, "open": 2633.59, "high": 2657.27, "low": 2633.59, "close": 2644.14, "volume": 9.9896, "close_time": 1739915999999}, {"open_time": 1739916000000, "open": 2654.32, "high": 2665.91, "low": 2650.59, "close": 2657.89, "volume": 20.6882, "close_time": 1739919599999}, {"open_time": 1739919600000, "open": 2657.88, "high": 2671.26, "low": 2657.88, "close": 2671.26, "volume": 0.7275, "close_time": 1739923199999}, {"open_time": 1739923200000, "open": 2670.41, "high": 2677.56, "low": 2667.09, "close": 2674.45, "volume": 1.5808, "close_time": 1739926799999}, {"open_time": 1739926800000, "open": 2670.91, "high": 2670.91, "low": 2656.43, "close": 2666.55, "volume": 40.5042, "close_time": 1739930399999}, {"open_time": 1739930400000, "open": 2668.67, "high": 2699.14, "low": 2668.67, "close": 2692.29, "volume": 5.8318, "close_time": 1739933999999}, {"open_time": 1739934000000, "open": 2687.35, "high": 2694.01, "low": 2675.04, "close": 2692.27, "volume": 78.2295, "close_time": 1739937599999}, {"open_time": 1739937600000, "open": 2694.14, "high": 2694.14, "low": 2669.94, "close": 2669.94, "volume": 44.6502, "close_time": 1739941199999}, {"open_time": 1739941200000, "open": 2673.13, "high": 2695.0, "low": 2671.22, "close": 2687.08, "volume": 0.4561, "close_time": 1739944799999}, {"open_time": 1739944800000, "open": 2689.2, "high": 2703.52, "low": 2686.2, "close": 2703.52, "volume": 37.1219, "close_time": 1739948399999}, {"open_time": 1739948400000, "open": 2702.99, "high": 2714.96, "low": 2700.96, "close": 2709.39, "volume": 2.5433, "close_time": 1739951999999}, {"open_time": 1739952000000, "open": 2710.41, "high": 2723.29, "low": 2707.05, "close": 2707.05, "volume": 6.2389, "close_time": 1739955599999}, {"open_time": 1739955600000, "open": 2707.69, "high": 2727.48, "low": 2707.69, "close": 2724.43, "volume": 5.3329, "close_time": 1739959199999}, {"open_time": 1739959200000, "open": 2728.18, "high": 2733.99, "low": 2721.24, "close": 2721.99, "volume": 1.2887, "close_time": 1739962799999}, {"open_time": 1739962800000, "open": 2725.91, "high": 2733.38, "low": 2725.58, "close": 2727.25, "volume": 1.0184, "close_time": 1739966399999}, {"open_time": 1739966400000, "open": 2727.25, "high": 2727.25, "low": 2705.43, "close": 2705.43, "volume": 4.9028, "close_time": 1739969999999}, {"open_time": 1739970000000, "open": 2711.13, "high": 2717.1, "low": 2711.13, "close": 2712.96, "volume": 1.7571, "close_time": 1739973599999}, {"open_time": 1739973600000, "open": 2718.54, "high": 2729.58, "low": 2690.0, "close": 2693.2, "volume": 39.7586, "close_time": 1739977199999}, {"open_time": 1739977200000, "open": 2692.29, "high": 2708.81, "low": 2678.95, "close": 2696.23, "volume": 2.407, "close_time": 1739980799999}, {"open_time": 1739980800000, "open": 2699.3, "high": 2718.61, "low": 2699.3, "close": 2709.78, "volume": 6.8357, "close_time": 1739984399999}, {"open_time": 1739984400000, "open": 2712.05, "high": 2718.26, "low": 2702.89, "close": 2712.76, "volume": 6.2487, "close_time": 1739987999999}, {"open_time": 1739988000000, "open": 2708.55, "high": 2712.53, "low": 2697.05, "close": 2704.12, "volume": 3.7967, "close_time": 1739991599999}, {"open_time": 1739991600000, "open": 2699.55, "high": 2723.38, "low": 2696.55, "close": 2709.46, "volume": 6.9488, "close_time": 1739995199999}, {"open_time": 1739995200000, "open": 2712.94, "high": 2723.93, "low": 2712.94, "close": 2718.35, "volume": 15.3355, "close_time": 1739998799999}, {"open_time": 1739998800000, "open": 2721.59, "high": 2727.99, "low": 2708.58, "close": 2712.03, "volume": 13.0527, "close_time": 1740002399999}, {"open_time": 1740002400000, "open": 2711.17, "high": 2728.99, "low": 2711.17, "close": 2721.85, "volume": 29.776, "close_time": 1740005999999}, {"open_time": 1740006000000, "open": 2727.23, "high": 2729.43, "low": 2712.71, "close": 2715.33, "volume": 9.5552, "close_time": 1740009599999}, {"open_time": 1740009600000, "open": 2716.85, "high": 2730.28, "low": 2710.46, "close": 2728.23, "volume": 16.3131, "close_time": 1740013199999}, {"open_time": 1740013200000, "open": 2728.75, "high": 2730.43, "low": 2711.49, "close": 2716.94, "volume": 0.7946, "close_time": 1740016799999}, {"open_time": 1740016800000, "open": 2720.35, "high": 2748.48, "low": 2719.05, "close": 2740.18, "volume": 2.7659, "close_time": 1740020399999}, {"open_time": 1740020400000, "open": 2745.46, "high": 2746.43, "low": 2733.37, "close": 2743.25, "volume": 0.7933, "close_time": 1740023999999}, {"open_time": 1740024000000, "open": 2740.26, "high": 2755.61, "low": 2738.01, "close": 2739.44, "volume": 1.7955, "close_time": 1740027599999}, {"open_time": 1740027600000, "open": 2741.34, "high": 2741.34, "low": 2730.52, "close": 2730.52, "volume": 37.1056, "close_time": 1740031199999}, {"open_time": 1740031200000, "open": 2731.29, "high": 2731.64, "low": 2725.2, "close": 2729.59, "volume": 7.4066, "close_time": 1740034799999}, {"open_time": 1740034800000, "open": 2731.28, "high": 2734.55, "low": 2724.14, "close": 2732.56, "volume": 0.081, "close_time": 1740038399999}, {"open_time": 1740038400000, "open": 2731.61, "high": 2736.8, "low": 2728.33, "close": 2733.77, "volume": 1.826, "close_time": 1740041999999}, {"open_time": 1740042000000, "open": 2732.45, "high": 2733.0, "low": 2726.21, "close": 2726.42, "volume": 2.4162, "close_time": 1740045599999}, {"open_time": 1740045600000, "open": 2732.83, "high": 2743.59, "low": 2732.83, "close": 2743.59, "volume": 0.2061, "close_time": 1740049199999}, {"open_time": 1740049200000, "open": 2745.97, "high": 2746.0, "low": 2738.18, "close": 2742.18, "volume": 0.0726, "close_time": 1740052799999}, {"open_time": 1740052800000, "open": 2742.96, "high": 2745.5, "low": 2740.53, "close": 2741.99, "volume": 0.0875, "close_time": 1740056399999}, {"open_time": 1740056400000, "open": 2743.1, "high": 2746.89, "low": 2735.29, "close": 2740.61, "volume": 35.4685, "close_time": 1740059999999}, {"open_time": 1740060000000, "open": 2745.36, "high": 2768.39, "low": 2728.0, "close": 2730.2, "volume": 28.67, "close_time": 1740063599999}, {"open_time": 1740063600000, "open": 2730.86, "high": 2735.98, "low": 2710.46, "close": 2710.94, "volume": 32.3578, "close_time": 1740067199999}, {"open_time": 1740067200000, "open": 2712.18, "high": 2729.43, "low": 2709.0, "close": 2713.93, "volume": 7.6721, "close_time": 1740070799999}, {"open_time": 1740070800000, "open": 2711.24, "high": 2736.51, "low": 2711.24, "close": 2734.67, "volume": 7.2676, "close_time": 1740074399999}, {"open_time": 1740074400000, "open": 2733.83, "high": 2749.68, "low": 2733.83, "close": 2738.36, "volume": 45.3449, "close_time": 1740077999999}, {"open_time": 1740078000000, "open": 2739.86, "high": 2766.67, "low": 2736.37, "close": 2748.48, "volume": 4.2706, "close_time": 1740081599999}, {"open_time": 1740081600000, "open": 2747.07, "high": 2759.55, "low": 2747.07, "close": 2747.92, "volume": 8.979, "close_time": 1740085199999}, {"open_time": 1740085200000, "open": 2747.48, "high": 2747.48, "low": 2724.22, "close": 2726.59, "volume": 41.3206, "close_time": 1740088799999}, {"open_time": 1740088800000, "open": 2729.66, "high": 2734.98, "low": 2727.51, "close": 2730.94, "volume": 2.1739, "close_time": 1740092399999}, {"open_time": 1740092400000, "open": 2730.4, "high": 2745.69, "low": 2730.4, "close": 2742.71, "volume": 0.8868, "close_time": 1740095999999}, {"open_time": 1740096000000, "open": 2741.13, "high": 2746.69, "low": 2733.21, "close": 2733.21, "volume": 0.4667, "close_time": 1740099599999}, {"open_time": 1740099600000, "open": 2734.2, "high": 2744.55, "low": 2728.41, "close": 2742.63, "volume": 0.5153, "close_time": 1740103199999}, {"open_time": 1740103200000, "open": 2742.82, "high": 2744.92, "low": 2737.48, "close": 2737.49, "volume": 0.9416, "close_time": 1740106799999}, {"open_time": 1740106800000, "open": 2738.09, "high": 2747.54, "low": 2738.09, "close": 2745.24, "volume": 2.0064, "close_time": 1740110399999}, {"open_time": 1740110400000, "open": 2748.45, "high": 2754.22, "low": 2744.3, "close": 2749.74, "volume": 0.8042, "close_time": 1740113999999}, {"open_time": 1740114000000, "open": 2749.84, "high": 2756.58, "low": 2747.06, "close": 2756.49, "volume": 41.6065, "close_time": 1740117599999}, {"open_time": 1740117600000, "open": 2756.49, "high": 2759.92, "low": 2752.64, "close": 2759.92, "volume": 1.0839, "close_time": 1740121199999}, {"open_time": 1740121200000, "open": 2763.15, "high": 2768.74, "low": 2759.14, "close": 2759.85, "volume": 0.3569, "close_time": 1740124799999}, {"open_time": 1740124800000, "open": 2758.01, "high": 2759.8, "low": 2750.39, "close": 2751.91, "volume": 6.4461, "close_time": 1740128399999}, {"open_time": 1740128400000, "open": 2756.71, "high": 2825.83, "low": 2756.06, "close": 2776.93, "volume": 43.3328, "close_time": 1740131999999}, {"open_time": 1740132000000, "open": 2783.04, "high": 2804.21, "low": 2780.26, "close": 2798.26, "volume": 2.9932, "close_time": 1740135599999}, {"open_time": 1740135600000, "open": 2798.57, "high": 2805.35, "low": 2787.07, "close": 2790.04, "volume": 1.9528, "close_time": 1740139199999}, {"open_time": 1740139200000, "open": 2792.07, "high": 2799.95, "low": 2791.48, "close": 2795.29, "volume": 0.8456, "close_time": 1740142799999}, {"open_time": 1740142800000, "open": 2801.58, "high": 2840.0, "low": 2801.58, "close": 2832.73, "volume": 31.1151, "close_time": 1740146399999}, {"open_time": 1740146400000, "open": 2831.7, "high": 2832.4, "low": 2782.8, "close": 2805.98, "volume": 38.4862, "close_time": 1740149999999}, {"open_time": 1740150000000, "open": 2807.9, "high": 2829.53, "low": 2676.17, "close": 2739.78, "volume": 88.8016, "close_time": 1740153599999}, {"open_time": 1740153600000, "open": 2719.96, "high": 2766.67, "low": 2693.39, "close": 2735.19, "volume": 82.6978, "close_time": 1740157199999}, {"open_time": 1740157200000, "open": 2734.26, "high": 2742.1, "low": 2656.39, "close": 2678.2, "volume": 15.5506, "close_time": 1740160799999}, {"open_time": 1740160800000, "open": 2669.37, "high": 2689.13, "low": 2663.37, "close": 2682.99, "volume": 1.7423, "close_time": 1740164399999}, {"open_time": 1740164400000, "open": 2680.48, "high": 2680.48, "low": 2626.18, "close": 2643.54, "volume": 13.0624, "close_time": 1740167999999}, {"open_time": 1740168000000, "open": 2641.69, "high": 2659.6, "low": 2628.93, "close": 2632.02, "volume": 22.364, "close_time": 1740171599999}, {"open_time": 1740171600000, "open": 2639.69, "high": 2647.1, "low": 2618.75, "close": 2644.7, "volume": 4.3583, "close_time": 1740175199999}, {"open_time": 1740175200000, "open": 2637.93, "high": 2658.9, "low": 2636.73, "close": 2649.58, "volume": 0.4734, "close_time": 1740178799999}, {"open_time": 1740178800000, "open": 2643.04, "high": 2661.56, "low": 2635.75, "close": 2658.39, "volume": 4.9823, "close_time": 1740182399999}, {"open_time": 1740182400000, "open": 2662.53, "high": 2680.61, "low": 2658.82, "close": 2680.61, "volume": 1.6598, "close_time": 1740185999999}, {"open_time": 1740186000000, "open": 2681.62, "high": 2687.22, "low": 2678.43, "close": 2680.98, "volume": 6.1073, "close_time": 1740189599999}, {"open_time": 1740189600000, "open": 2679.37, "high": 2684.28, "low": 2670.42, "close": 2682.14, "volume": 4.1141, "close_time": 1740193199999}, {"open_time": 1740193200000, "open": 2680.63, "high": 2681.31, "low": 2671.42, "close": 2676.1, "volume": 0.8082, "close_time": 1740196799999}, {"open_time": 1740196800000, "open": 2676.08, "high": 2685.65, "low": 2676.0, "close": 2680.23, "volume": 6.8157, "close_time": 1740200399999}, {"open_time": 1740200400000, "open": 2683.0, "high": 2693.78, "low": 2676.13, "close": 2689.13, "volume": 2.2464, "close_time": 1740203999999}, {"open_time": 1740204000000, "open": 2693.8, "high": 2693.8, "low": 2685.88, "close": 2685.88, "volume": 0.0103, "close_time": 1740207599999}, {"open_time": 1740207600000, "open": 2691.25, "high": 2694.58, "low": 2686.17, "close": 2686.17, "volume": 0.1921, "close_time": 1740211199999}, {"open_time": 1740211200000, "open": 2685.09, "high": 2692.76, "low": 2679.76, "close": 2690.43, "volume": 0.135, "close_time": 1740214799999}, {"open_time": 1740214800000, "open": 2694.6, "high": 2716.3, "low": 2694.01, "close": 2716.3, "volume": 24.1521, "close_time": 1740218399999}, {"open_time": 1740218400000, "open": 2715.13, "high": 2751.1, "low": 2713.24, "close": 2730.0, "volume": 59.1329, "close_time": 1740221999999}, {"open_time": 1740222000000, "open": 2732.42, "high": 2739.9, "low": 2732.42, "close": 2734.68, "volume": 0.0705, "close_time": 1740225599999}, {"open_time": 1740225600000, "open": 2738.0, "high": 2741.45, "low": 2728.45, "close": 2737.98, "volume": 3.3674, "close_time": 1740229199999}, {"open_time": 1740229200000, "open": 2742.56, "high": 2743.53, "low": 2722.25, "close": 2722.25, "volume": 2.1856, "close_time": 1740232799999}, {"open_time": 1740232800000, "open": 2728.67, "high": 2741.26, "low": 2728.67, "close": 2741.26, "volume": 0.9448, "close_time": 1740236399999}, {"open_time": 1740236400000, "open": 2739.46, "high": 2780.58, "low": 2739.44, "close": 2770.79, "volume": 25.5403, "close_time": 1740239999999}, {"open_time": 1740240000000, "open": 2771.62, "high": 2792.81, "low": 2771.62, "close": 2773.2, "volume": 7.4589, "close_time": 1740243599999}, {"open_time": 1740243600000, "open": 2780.59, "high": 2795.63, "low": 2780.59, "close": 2787.75, "volume": 2.4691, "close_time": 1740247199999}, {"open_time": 1740247200000, "open": 2786.01, "high": 2790.34, "low": 2756.82, "close": 2762.63, "volume": 4.3491, "close_time": 1740250799999}, {"open_time": 1740250800000, "open": 2763.29, "high": 2768.63, "low": 2761.49, "close": 2768.63, "volume": 0.6066, "close_time": 1740254399999}, {"open_time": 1740254400000, "open": 2768.63, "high": 2775.31, "low": 2759.68, "close": 2770.63, "volume": 2.6301, "close_time": 1740257999999}, {"open_time": 1740258000000, "open": 2772.3, "high": 2777.05, "low": 2763.58, "close": 2765.52, "volume": 6.7137, "close_time": 1740261599999}, {"open_time": 1740261600000, "open": 2768.77, "high": 2771.29, "low": 2762.39, "close": 2767.1, "volume": 31.8661, "close_time": 1740265199999}, {"open_time": 1740265200000, "open": 2768.0, "high": 2770.2, "low": 2761.27, "close": 2762.49, "volume": 4.1213, "close_time": 1740268799999}, {"open_time": 1740268800000, "open": 2762.31, "high": 2772.51, "low": 2754.92, "close": 2769.53, "volume": 3.6171, "close_time": 1740272399999}, {"open_time": 1740272400000, "open": 2769.63, "high": 2776.07, "low": 2758.56, "close": 2764.35, "volume": 1.1667, "close_time": 1740275999999}, {"open_time": 1740276000000, "open": 2761.31, "high": 2764.57, "low": 2747.81, "close": 2747.81, "volume": 0.3867, "close_time": 1740279599999}, {"open_time": 1740279600000, "open": 2746.34, "high": 2758.36, "low": 2746.13, "close": 2750.14, "volume": 8.1674, "close_time": 1740283199999}, {"open_time": 1740283200000, "open": 2752.34, "high": 2763.05, "low": 2747.41, "close": 2763.05, "volume": 2.4999, "close_time": 1740286799999}, {"open_time": 1740286800000, "open": 2764.09, "high": 2787.07, "low": 2761.49, "close": 2782.22, "volume": 4.3026, "close_time": 1740290399999}, {"open_time": 1740290400000, "open": 2776.83, "high": 2794.31, "low": 2776.83, "close": 2784.23, "volume": 4.4417, "close_time": 1740293999999}, {"open_time": 1740294000000, "open": 2792.64, "high": 2827.57, "low": 2790.71, "close": 2825.63, "volume": 40.0338, "close_time": 1740297599999}, {"open_time": 1740297600000, "open": 2825.56, "high": 2829.77, "low": 2802.58, "close": 2806.69, "volume": 8.1826, "close_time": 1740301199999}, {"open_time": 1740301200000, "open": 2807.76, "high": 2809.76, "low": 2795.44, "close": 2802.94, "volume": 9.7128, "close_time": 1740304799999}, {"open_time": 1740304800000, "open": 2809.74, "high": 2809.74, "low": 2801.34, "close": 2801.88, "volume": 5.0242, "close_time": 1740308399999}, {"open_time": 1740308400000, "open": 2808.15, "high": 2808.15, "low": 2785.39, "close": 2795.26, "volume": 1.5276, "close_time": 1740311999999}, {"open_time": 1740312000000, "open": 2798.41, "high": 2802.78, "low": 2783.98, "close": 2785.26, "volume": 4.3617, "close_time": 1740315599999}, {"open_time": 1740315600000, "open": 2792.64, "high": 2822.81, "low": 2792.64, "close": 2808.41, "volume": 3.1325, "close_time": 1740319199999}, {"open_time": 1740319200000, "open": 2811.83, "high": 2815.21, "low": 2786.03, "close": 2794.33, "volume": 8.3979, "close_time": 1740322799999}, {"open_time": 1740322800000, "open": 2791.59, "high": 2804.77, "low": 2774.54, "close": 2781.81, "volume": 46.4726, "close_time": 1740326399999}, {"open_time": 1740326400000, "open": 2788.1, "high": 2814.66, "low": 2785.7, "close": 2812.64, "volume": 19.899, "close_time": 1740329999999}, {"open_time": 1740330000000, "open": 2807.77, "high": 2819.99, "low": 2802.53, "close": 2812.3, "volume": 1.2209, "close_time": 1740333599999}, {"open_time": 1740333600000, "open": 2815.25, "high": 2820.0, "low": 2807.08, "close": 2807.08, "volume": 1.4811, "close_time": 1740337199999}, {"open_time": 1740337200000, "open": 2808.83, "high": 2814.42, "low": 2807.83, "close": 2808.51, "volume": 0.4357, "close_time": 1740340799999}, {"open_time": 1740340800000, "open": 2807.74, "high": 2807.74, "low": 2794.77, "close": 2803.71, "volume": 2.4275, "close_time": 1740344399999}, {"open_time": 1740344400000, "open": 2801.37, "high": 2808.68, "low": 2799.0, "close": 2807.63, "volume": 9.6691, "close_time": 1740347999999}, {"open_time": 1740348000000, "open": 2807.01, "high": 2808.83, "low": 2786.58, "close": 2808.72, "volume": 75.6066, "close_time": 1740351599999}, {"open_time": 1740351600000, "open": 2808.71, "high": 2852.5, "low": 2808.71, "close": 2820.79, "volume": 65.2695, "close_time": 1740355199999}, {"open_time": 1740355200000, "open": 2825.72, "high": 2834.15, "low": 2805.61, "close": 2806.64, "volume": 8.5179, "close_time": 1740358799999}, {"open_time": 1740358800000, "open": 2806.51, "high": 2811.29, "low": 2784.43, "close": 2788.66, "volume": 34.6001, "close_time": 1740362399999}, {"open_time": 1740362400000, "open": 2790.19, "high": 2794.28, "low": 2774.77, "close": 2779.25, "volume": 4.1106, "close_time": 1740365999999}, {"open_time": 1740366000000, "open": 2777.09, "high": 2777.09, "low": 2712.21, "close": 2718.1, "volume": 37.6512, "close_time": 1740369599999}, {"open_time": 1740369600000, "open": 2716.2, "high": 2719.64, "low": 2694.54, "close": 2702.7, "volume": 37.1286, "close_time": 1740373199999}, {"open_time": 1740373200000, "open": 2702.56, "high": 2730.65, "low": 2698.2, "close": 2730.65, "volume": 17.1754, "close_time": 1740376799999}, {"open_time": 1740376800000, "open": 2731.42, "high": 2733.38, "low": 2715.64, "close": 2729.19, "volume": 0.5802, "close_time": 1740380399999}, {"open_time": 1740380400000, "open": 2729.72, "high": 2734.66, "low": 2719.08, "close": 2722.67, "volume": 0.2162, "close_time": 1740383999999}, {"open_time": 1740384000000, "open": 2718.1, "high": 2719.16, "low": 2679.71, "close": 2682.46, "volume": 39.5756, "close_time": 1740387599999}, {"open_time": 1740387600000, "open": 2686.33, "high": 2709.59, "low": 2686.33, "close": 2700.96, "volume": 0.752, "close_time": 1740391199999}, {"open_time": 1740391200000, "open": 2696.68, "high": 2696.68, "low": 2666.0, "close": 2680.89, "volume": 32.4116, "close_time": 1740394799999}, {"open_time": 1740394800000, "open": 2682.58, "high": 2689.96, "low": 2680.06, "close": 2688.59, "volume": 3.772, "close_time": 1740398399999}, {"open_time": 1740398400000, "open": 2689.39, "high": 2689.39, "low": 2682.01, "close": 2682.01, "volume": 0.3769, "close_time": 1740401999999}, {"open_time": 1740402000000, "open": 2677.57, "high": 2694.21, "low": 2669.13, "close": 2675.82, "volume": 22.6275, "close_time": 1740405599999}, {"open_time": 1740405600000, "open": 2677.81, "high": 2684.61, "low": 2654.4, "close": 2654.74, "volume": 29.402, "close_time": 1740409199999}, {"open_time": 1740409200000, "open": 2657.74, "high": 2675.83, "low": 2637.09, "close": 2656.56, "volume": 28.435, "close_time": 1740412799999}, {"open_time": 1740412800000, "open": 2653.9, "high": 2674.44, "low": 2653.58, "close": 2659.38, "volume": 3.9649, "close_time": 1740416399999}, {"open_time": 1740416400000, "open": 2660.65, "high": 2678.97, "low": 2657.34, "close": 2663.59, "volume": 2.9764, "close_time": 1740419999999}, {"open_time": 1740420000000, "open": 2662.93, "high": 2668.5, "low": 2649.15, "close": 2650.0, "volume": 2.0242, "close_time": 1740423599999}, {"open_time": 1740423600000, "open": 2655.53, "high": 2659.56, "low": 2622.58, "close": 2639.93, "volume": 9.9357, "close_time": 1740427199999}, {"open_time": 1740427200000, "open": 2642.81, "high": 2662.91, "low": 2641.61, "close": 2642.51, "volume": 1.8311, "close_time": 1740430799999}, {"open_time": 1740430800000, "open": 2640.47, "high": 2656.91, "low": 2629.38, "close": 2636.64, "volume": 6.7861, "close_time": 1740434399999}, {"open_time": 1740434400000, "open": 2635.52, "high": 2635.52, "low": 2500.01, "close": 2540.05, "volume": 74.4428, "close_time": 1740437999999}, {"open_time": 1740438000000, "open": 2500.01, "high": 2546.16, "low": 2475.31, "close": 2510.86, "volume": 26.8923, "close_time": 1740441599999}, {"open_time": 1740441600000, "open": 2523.27, "high": 2526.27, "low": 2460.86, "close": 2500.91, "volume": 14.4566, "close_time": 1740445199999}, {"open_time": 1740445200000, "open": 2505.71, "high": 2514.1, "low": 2470.02, "close": 2497.44, "volume": 37.2029, "close_time": 1740448799999}, {"open_time": 1740448800000, "open": 2495.29, "high": 2522.68, "low": 2478.15, "close": 2522.68, "volume": 11.7632, "close_time": 1740452399999}, {"open_time": 1740452400000, "open": 2510.48, "high": 2515.41, "low": 2490.2, "close": 2498.8, "volume": 6.6389, "close_time": 1740455999999}, {"open_time": 1740456000000, "open": 2495.11, "high": 2501.55, "low": 2483.29, "close": 2492.18, "volume": 10.0845, "close_time": 1740459599999}, {"open_time": 1740459600000, "open": 2487.86, "high": 2512.12, "low": 2487.85, "close": 2502.99, "volume": 2.7763, "close_time": 1740463199999}, {"open_time": 1740463200000, "open": 2504.71, "high": 2504.71, "low": 2478.84, "close": 2478.97, "volume": 4.1932, "close_time": 1740466799999}, {"open_time": 1740466800000, "open": 2479.4, "high": 2493.5, "low": 2331.03, "close": 2370.0, "volume": 93.8381, "close_time": 1740470399999}, {"open_time": 1740470400000, "open": 2379.12, "high": 2413.99, "low": 2368.0, "close": 2401.02, "volume": 3.0473, "close_time": 1740473999999}, {"open_time": 1740474000000, "open": 2398.32, "high": 2403.61, "low": 2382.17, "close": 2385.09, "volume": 2.5555, "close_time": 1740477599999}, {"open_time": 1740477600000, "open": 2386.09, "high": 2408.3, "low": 2360.59, "close": 2402.62, "volume": 10.7092, "close_time": 1740481199999}, {"open_time": 1740481200000, "open": 2395.32, "high": 2437.4, "low": 2372.74, "close": 2437.4, "volume": 5.9567, "close_time": 1740484799999}, {"open_time": 1740484800000, "open": 2430.0, "high": 2447.46, "low": 2423.0, "close": 2428.8, "volume": 50.2315, "close_time": 1740488399999}, {"open_time": 1740488400000, "open": 2429.94, "high": 2439.29, "low": 2416.21, "close": 2426.58, "volume": 2.2463, "close_time": 1740491999999}, {"open_time": 1740492000000, "open": 2416.21, "high": 2425.5, "low": 2367.65, "close": 2383.3, "volume": 34.2772, "close_time": 1740495599999}, {"open_time": 1740495600000, "open": 2379.58, "high": 2427.12, "low": 2364.54, "close": 2410.47, "volume": 24.5357, "close_time": 1740499199999}, {"open_time": 1740499200000, "open": 2421.29, "high": 2431.61, "low": 2386.52, "close": 2420.47, "volume": 11.2303, "close_time": 1740502799999}, {"open_time": 1740502800000, "open": 2419.42, "high": 2441.66, "low": 2414.94, "close": 2418.05, "volume": 13.7461, "close_time": 1740506399999}, {"open_time": 1740506400000, "open": 2423.18, "high": 2435.86, "low": 2413.78, "close": 2428.79, "volume": 16.307, "close_time": 1740509999999}, {"open_time": 1740510000000, "open": 2423.99, "high": 2470.16, "low": 2416.21, "close": 2470.16, "volume": 50.7105, "close_time": 1740513599999}, {"open_time": 1740513600000, "open": 2470.5, "high": 2513.31, "low": 2460.95, "close": 2497.56, "volume": 5.5502, "close_time": 1740517199999}, {"open_time": 1740517200000, "open": 2489.57, "high": 2512.37, "low": 2483.73, "close": 2511.64, "volume": 9.3844, "close_time": 1740520799999}, {"open_time": 1740520800000, "open": 2513.79, "high": 2531.54, "low": 2502.98, "close": 2508.99, "volume": 6.4126, "close_time": 1740524399999}, {"open_time": 1740524400000, "open": 2510.32, "high": 2521.86, "low": 2495.13, "close": 2495.13, "volume": 3.4898, "close_time": 1740527999999}, {"open_time": 1740528000000, "open": 2497.7, "high": 2497.7, "low": 2473.94, "close": 2480.06, "volume": 9.4088, "close_time": 1740531599999}, {"open_time": 1740531600000, "open": 2475.92, "high": 2489.57, "low": 2474.46, "close": 2484.94, "volume": 7.4426, "close_time": 1740535199999}, {"open_time": 1740535200000, "open": 2484.01, "high": 2502.59, "low": 2476.78, "close": 2499.07, "volume": 25.5616, "close_time": 1740538799999}, {"open_time": 1740538800000, "open": 2499.07, "high": 2507.53, "low": 2489.57, "close": 2492.3, "volume": 23.4457, "close_time": 1740542399999}, {"open_time": 1740542400000, "open": 2492.94, "high": 2498.9, "low": 2487.5, "close": 2494.9, "volume": 2.5583, "close_time": 1740545999999}, {"open_time": 1740546000000, "open": 2486.35, "high": 2494.53, "low": 2477.2, "close": 2477.2, "volume": 21.7927, "close_time": 1740549599999}, {"open_time": 1740549600000, "open": 2476.33, "high": 2499.67, "low": 2476.33, "close": 2499.67, "volume": 5.1945, "close_time": 1740553199999}, {"open_time": 1740553200000, "open": 2499.67, "high": 2504.6, "low": 2478.47, "close": 2487.05, "volume": 1.586, "close_time": 1740556799999}, {"open_time": 1740556800000, "open": 2478.03, "high": 2478.03, "low": 2459.96, "close": 2468.1, "volume": 32.7597, "close_time": 1740560399999}, {"open_time": 1740560400000, "open": 2472.69, "high": 2492.54, "low": 2470.19, "close": 2488.29, "volume": 1.1432, "close_time": 1740563999999}, {"open_time": 1740564000000, "open": 2490.9, "high": 2494.76, "low": 2481.01, "close": 2494.76, "volume": 0.3248, "close_time": 1740567599999}, {"open_time": 1740567600000, "open": 2492.04, "high": 2492.71, "low": 2464.52, "close": 2464.52, "volume": 0.4851, "close_time": 1740571199999}, {"open_time": 1740571200000, "open": 2464.89, "high": 2464.89, "low": 2425.41, "close": 2431.53, "volume": 15.9248, "close_time": 1740574799999}, {"open_time": 1740574800000, "open": 2434.19, "high": 2438.49, "low": 2413.0, "close": 2419.79, "volume": 42.9439, "close_time": 1740578399999}, {"open_time": 1740578400000, "open": 2419.74, "high": 2434.93, "low": 2374.36, "close": 2434.93, "volume": 11.8544, "close_time": 1740581999999}, {"open_time": 1740582000000, "open": 2437.02, "high": 2459.96, "low": 2429.55, "close": 2431.32, "volume": 5.1228, "close_time": 1740585599999}, {"open_time": 1740585600000, "open": 2430.13, "high": 2434.53, "low": 2394.31, "close": 2404.21, "volume": 5.2994, "close_time": 1740589199999}, {"open_time": 1740589200000, "open": 2406.26, "high": 2407.74, "low": 2360.0, "close": 2360.77, "volume": 11.3021, "close_time": 1740592799999}, {"open_time": 1740592800000, "open": 2370.08, "high": 2379.91, "low": 2274.68, "close": 2285.0, "volume": 39.3936, "close_time": 1740596399999}, {"open_time": 1740596400000, "open": 2299.02, "high": 2309.52, "low": 2280.0, "close": 2302.38, "volume": 7.5677, "close_time": 1740599999999}, {"open_time": 1740600000000, "open": 2307.47, "high": 2337.42, "low": 2258.55, "close": 2336.75, "volume": 13.6627, "close_time": 1740603599999}, {"open_time": 1740603600000, "open": 2329.04, "high": 2351.14, "low": 2307.2, "close": 2340.0, "volume": 107.1187, "close_time": 1740607199999}, {"open_time": 1740607200000, "open": 2340.41, "high": 2382.91, "low": 2340.41, "close": 2350.11, "volume": 7.6271, "close_time": 1740610799999}, {"open_time": 1740610800000, "open": 2352.67, "high": 2355.8, "low": 2328.01, "close": 2329.32, "volume": 13.0252, "close_time": 1740614399999}, {"open_time": 1740614400000, "open": 2336.95, "high": 2347.93, "low": 2322.27, "close": 2339.92, "volume": 4.5104, "close_time": 1740617999999}, {"open_time": 1740618000000, "open": 2337.47, "high": 2363.34, "low": 2318.83, "close": 2344.5, "volume": 5.4405, "close_time": 1740621599999}, {"open_time": 1740621600000, "open": 2341.54, "high": 2368.21, "low": 2331.03, "close": 2332.61, "volume": 9.0625, "close_time": 1740625199999}, {"open_time": 1740625200000, "open": 2335.42, "high": 2345.93, "low": 2326.14, "close": 2344.99, "volume": 81.9432, "close_time": 1740628799999}, {"open_time": 1740628800000, "open": 2338.49, "high": 2344.65, "low": 2305.5, "close": 2313.95, "volume": 22.6323, "close_time": 1740632399999}, {"open_time": 1740632400000, "open": 2317.03, "high": 2343.65, "low": 2316.85, "close": 2343.65, "volume": 1.929, "close_time": 1740635999999}, {"open_time": 1740636000000, "open": 2343.65, "high": 2364.69, "low": 2340.91, "close": 2347.3, "volume": 6.0638, "close_time": 1740639599999}, {"open_time": 1740639600000, "open": 2352.73, "high": 2371.33, "low": 2352.04, "close": 2362.44, "volume": 6.2203, "close_time": 1740643199999}, {"open_time": 1740643200000, "open": 2355.62, "high": 2360.19, "low": 2349.45, "close": 2350.5, "volume": 0.0848, "close_time": 1740646799999}, {"open_time": 1740646800000, "open": 2355.47, "high": 2364.73, "low": 2354.47, "close": 2362.77, "volume": 0.16, "close_time": 1740650399999}, {"open_time": 1740650400000, "open": 2362.07, "high": 2377.6, "low": 2362.07, "close": 2377.48, "volume": 0.4843, "close_time": 1740653999999}, {"open_time": 1740654000000, "open": 2379.51, "high": 2379.53, "low": 2350.17, "close": 2354.42, "volume": 1.4373, "close_time": 1740657599999}, {"open_time": 1740657600000, "open": 2354.03, "high": 2359.52, "low": 2344.67, "close": 2351.28, "volume": 2.2827, "close_time": 1740661199999}, {"open_time": 1740661200000, "open": 2345.35, "high": 2361.88, "low": 2331.55, "close": 2340.31, "volume": 1.2854, "close_time": 1740664799999}, {"open_time": 1740664800000, "open": 2345.01, "high": 2356.94, "low": 2305.59, "close": 2305.59, "volume": 9.0027, "close_time": 1740668399999}, {"open_time": 1740668400000, "open": 2305.5, "high": 2331.3, "low": 2294.41, "close": 2327.43, "volume": 19.008, "close_time": 1740671999999}, {"open_time": 1740672000000, "open": 2327.99, "high": 2336.1, "low": 2297.54, "close": 2297.54, "volume": 2.4626, "close_time": 1740675599999}, {"open_time": 1740675600000, "open": 2297.54, "high": 2325.84, "low": 2297.54, "close": 2318.95, "volume": 1.2235, "close_time": 1740679199999}, {"open_time": 1740679200000, "open": 2326.14, "high": 2332.63, "low": 2320.01, "close": 2330.4, "volume": 3.4541, "close_time": 1740682799999}, {"open_time": 1740682800000, "open": 2321.38, "high": 2321.39, "low": 2280.68, "close": 2294.02, "volume": 6.9959, "close_time": 1740686399999}, {"open_time": 1740686400000, "open": 2295.42, "high": 2295.42, "low": 2242.86, "close": 2256.68, "volume": 16.3074, "close_time": 1740689999999}, {"open_time": 1740690000000, "open": 2259.57, "high": 2283.41, "low": 2237.73, "close": 2278.54, "volume": 60.3121, "close_time": 1740693599999}, {"open_time": 1740693600000, "open": 2280.44, "high": 2291.2, "low": 2268.81, "close": 2291.2, "volume": 3.4603, "close_time": 1740697199999}, {"open_time": 1740697200000, "open": 2291.1, "high": 2310.74, "low": 2287.02, "close": 2306.41, "volume": 2.019, "close_time": 1740700799999}, {"open_time": 1740700800000, "open": 2308.83, "high": 2313.05, "low": 2299.02, "close": 2300.48, "volume": 2.0698, "close_time": 1740704399999}, {"open_time": 1740704400000, "open": 2297.44, "high": 2300.05, "low": 2190.43, "close": 2207.31, "volume": 77.1729, "close_time": 1740707999999}, {"open_time": 1740708000000, "open": 2201.1, "high": 2229.44, "low": 2140.08, "close": 2180.11, "volume": 183.9716, "close_time": 1740711599999}, {"open_time": 1740711600000, "open": 2180.06, "high": 2195.43, "low": 2147.5, "close": 2147.5, "volume": 274.4105, "close_time": 1740715199999}, {"open_time": 1740715200000, "open": 2147.5, "high": 2153.29, "low": 2100.0, "close": 2138.01, "volume": 39.411, "close_time": 1740718799999}, {"open_time": 1740718800000, "open": 2136.32, "high": 2151.27, "low": 2104.67, "close": 2130.6, "volume": 7.3546, "close_time": 1740722399999}, {"open_time": 1740722400000, "open": 2130.97, "high": 2131.16, "low": 2081.01, "close": 2107.08, "volume": 20.4088, "close_time": 1740725999999}, {"open_time": 1740726000000, "open": 2106.44, "high": 2134.1, "low": 2093.07, "close": 2106.0, "volume": 13.7256, "close_time": 1740729599999}, {"open_time": 1740729600000, "open": 2110.57, "high": 2121.1, "low": 2080.58, "close": 2118.48, "volume": 2.1992, "close_time": 1740733199999}, {"open_time": 1740733200000, "open": 2127.17, "high": 2149.4, "low": 2117.58, "close": 2142.19, "volume": 3.5269, "close_time": 1740736799999}, {"open_time": 1740736800000, "open": 2131.95, "high": 2135.54, "low": 2115.12, "close": 2119.55, "volume": 0.7256, "close_time": 1740740399999}, {"open_time": 1740740400000, "open": 2119.28, "high": 2137.21, "low": 2119.28, "close": 2128.54, "volume": 0.6963, "close_time": 1740743999999}, {"open_time": 1740744000000, "open": 2127.79, "high": 2137.07, "low": 2106.46, "close": 2120.16, "volume": 29.9804, "close_time": 1740747599999}, {"open_time": 1740747600000, "open": 2122.91, "high": 2162.57, "low": 2120.0, "close": 2151.73, "volume": 11.4436, "close_time": 1740751199999}, {"open_time": 1740751200000, "open": 2159.5, "high": 2186.29, "low": 2142.96, "close": 2169.32, "volume": 16.3313, "close_time": 1740754799999}, {"open_time": 1740754800000, "open": 2168.16, "high": 2227.4, "low": 2168.16, "close": 2220.48, "volume": 27.4144, "close_time": 1740758399999}, {"open_time": 1740758400000, "open": 2221.46, "high": 2236.83, "low": 2208.42, "close": 2224.72, "volume": 58.2347, "close_time": 1740761999999}, {"open_time": 1740762000000, "open": 2220.46, "high": 2239.25, "low": 2208.84, "close": 2210.53, "volume": 4.4071, "close_time": 1740765599999}, {"open_time": 1740765600000, "open": 2214.36, "high": 2250.55, "low": 2195.39, "close": 2235.9, "volume": 6.4643, "close_time": 1740769199999}, {"open_time": 1740769200000, "open": 2233.79, "high": 2236.48, "low": 2222.1, "close": 2231.18, "volume": 3.4646, "close_time": 1740772799999}, {"open_time": 1740772800000, "open": 2228.65, "high": 2233.57, "low": 2201.18, "close": 2214.68, "volume": 2.1534, "close_time": 1740776399999}, {"open_time": 1740776400000, "open": 2219.25, "high": 2232.65, "low": 2212.71, "close": 2223.59, "volume": 7.8763, "close_time": 1740779999999}, {"open_time": 1740780000000, "open": 2227.53, "high": 2227.62, "low": 2210.37, "close": 2216.28, "volume": 0.3478, "close_time": 1740783599999}, {"open_time": 1740783600000, "open": 2218.17, "high": 2237.0, "low": 2216.14, "close": 2236.5, "volume": 2.8316, "close_time": 1740787199999}, {"open_time": 1740787200000, "open": 2235.63, "high": 2242.05, "low": 2215.8, "close": 2218.24, "volume": 2.4303, "close_time": 1740790799999}, {"open_time": 1740790800000, "open": 2217.64, "high": 2262.41, "low": 2216.4, "close": 2252.19, "volume": 2.0553, "close_time": 1740794399999}, {"open_time": 1740794400000, "open": 2249.26, "high": 2272.79, "low": 2241.47, "close": 2257.28, "volume": 9.6834, "close_time": 1740797999999}, {"open_time": 1740798000000, "open": 2257.52, "high": 2269.32, "low": 2251.26, "close": 2262.0, "volume": 7.2771, "close_time": 1740801599999}, {"open_time": 1740801600000, "open": 2262.02, "high": 2278.78, "low": 2257.82, "close": 2273.7, "volume": 12.9108, "close_time": 1740805199999}, {"open_time": 1740805200000, "open": 2267.24, "high": 2267.24, "low": 2254.05, "close": 2254.39, "volume": 2.5248, "close_time": 1740808799999}, {"open_time": 1740808800000, "open": 2253.58, "high": 2256.47, "low": 2232.65, "close": 2239.18, "volume": 2.9882, "close_time": 1740812399999}, {"open_time": 1740812400000, "open": 2236.79, "high": 2236.79, "low": 2225.73, "close": 2231.95, "volume": 9.2683, "close_time": 1740815999999}, {"open_time": 1740816000000, "open": 2235.28, "high": 2238.49, "low": 2230.48, "close": 2235.7, "volume": 2.3521, "close_time": 1740819599999}, {"open_time": 1740819600000, "open": 2236.64, "high": 2238.96, "low": 2230.32, "close": 2230.32, "volume": 1.0761, "close_time": 1740823199999}, {"open_time": 1740823200000, "open": 2230.08, "high": 2230.08, "low": 2202.04, "close": 2203.53, "volume": 9.8764, "close_time": 1740826799999}, {"open_time": 1740826800000, "open": 2200.8, "high": 2200.8, "low": 2176.04, "close": 2183.12, "volume": 5.1968, "close_time": 1740830399999}, {"open_time": 1740830400000, "open": 2182.78, "high": 2186.37, "low": 2172.55, "close": 2185.76, "volume": 3.3926, "close_time": 1740833999999}, {"open_time": 1740834000000, "open": 2182.09, "high": 2184.94, "low": 2143.93, "close": 2153.41, "volume": 5.9168, "close_time": 1740837599999}, {"open_time": 1740837600000, "open": 2153.12, "high": 2164.47, "low": 2151.12, "close": 2164.47, "volume": 3.5323, "close_time": 1740841199999}, {"open_time": 1740841200000, "open": 2158.71, "high": 2182.57, "low": 2158.71, "close": 2174.88, "volume": 1.6037, "close_time": 1740844799999}, {"open_time": 1740844800000, "open": 2174.88, "high": 2210.22, "low": 2170.53, "close": 2210.22, "volume": 4.0517, "close_time": 1740848399999}, {"open_time": 1740848400000, "open": 2212.1, "high": 2212.1, "low": 2192.93, "close": 2200.59, "volume": 4.0852, "close_time": 1740851999999}, {"open_time": 1740852000000, "open": 2197.72, "high": 2219.38, "low": 2197.72, "close": 2212.1, "volume": 5.6551, "close_time": 1740855599999}, {"open_time": 1740855600000, "open": 2213.74, "high": 2232.23, "low": 2211.18, "close": 2224.84, "volume": 6.8199, "close_time": 1740859199999}, {"open_time": 1740859200000, "open": 2222.37, "high": 2224.21, "low": 2218.43, "close": 2222.32, "volume": 2.9349, "close_time": 1740862799999}, {"open_time": 1740862800000, "open": 2226.48, "high": 2227.68, "low": 2211.3, "close": 2227.68, "volume": 12.0582, "close_time": 1740866399999}, {"open_time": 1740866400000, "open": 2227.68, "high": 2234.46, "low": 2213.02, "close": 2213.96, "volume": 5.3336, "close_time": 1740869999999}, {"open_time": 1740870000000, "open": 2216.56, "high": 2217.41, "low": 2195.67, "close": 2214.54, "volume": 13.488, "close_time": 1740873599999}, {"open_time": 1740873600000, "open": 2216.95, "high": 2225.05, "low": 2205.37, "close": 2217.94, "volume": 2.8013, "close_time": 1740877199999}, {"open_time": 1740877200000, "open": 2218.82, "high": 2224.31, "low": 2211.39, "close": 2220.78, "volume": 4.7574, "close_time": 1740880799999}, {"open_time": 1740880800000, "open": 2222.93, "high": 2226.64, "low": 2206.79, "close": 2208.94, "volume": 0.4929, "close_time": 1740884399999}, {"open_time": 1740884400000, "open": 2211.78, "high": 2225.41, "low": 2211.78, "close": 2225.41, "volume": 24.7124, "close_time": 1740887999999}, {"open_time": 1740888000000, "open": 2223.55, "high": 2232.65, "low": 2218.65, "close": 2226.18, "volume": 1.6348, "close_time": 1740891599999}, {"open_time": 1740891600000, "open": 2224.13, "high": 2232.3, "low": 2223.46, "close": 2226.21, "volume": 1.8858, "close_time": 1740895199999}, {"open_time": 1740895200000, "open": 2227.02, "high": 2232.11, "low": 2221.3, "close": 2230.49, "volume": 0.3795, "close_time": 1740898799999}, {"open_time": 1740898800000, "open": 2225.99, "high": 2225.99, "low": 2218.51, "close": 2221.13, "volume": 0.2632, "close_time": 1740902399999}, {"open_time": 1740902400000, "open": 2220.52, "high": 2222.61, "low": 2208.26, "close": 2211.54, "volume": 2.0042, "close_time": 1740905999999}, {"open_time": 1740906000000, "open": 2217.78, "high": 2251.99, "low": 2216.92, "close": 2239.51, "volume": 10.0142, "close_time": 1740909599999}, {"open_time": 1740909600000, "open": 2244.66, "high": 2260.1, "low": 2243.91, "close": 2245.23, "volume": 4.1753, "close_time": 1740913199999}, {"open_time": 1740913200000, "open": 2244.99, "high": 2246.21, "low": 2238.53, "close": 2245.02, "volume": 1.1686, "close_time": 1740916799999}, {"open_time": 1740916800000, "open": 2235.67, "high": 2238.53, "low": 2224.68, "close": 2232.45, "volume": 2.7986, "close_time": 1740920399999}, {"open_time": 1740920400000, "open": 2232.96, "high": 2232.96, "low": 2208.84, "close": 2210.92, "volume": 0.7748, "close_time": 1740923999999}, {"open_time": 1740924000000, "open": 2212.66, "high": 2213.65, "low": 2178.25, "close": 2198.57, "volume": 5.5692, "close_time": 1740927599999}, {"open_time": 1740927600000, "open": 2201.0, "high": 2287.16, "low": 2196.4, "close": 2227.65, "volume": 37.7291, "close_time": 1740931199999}, {"open_time": 1740931200000, "open": 2245.01, "high": 2498.26, "low": 2214.09, "close": 2448.14, "volume": 90.6998, "close_time": 1740934799999}, {"open_time": 1740934800000, "open": 2462.81, "high": 2500.28, "low": 2399.39, "close": 2478.56, "volume": 50.4264, "close_time": 1740938399999}, {"open_time": 1740938400000, "open": 2479.96, "high": 2513.31, "low": 2440.0, "close": 2478.39, "volume": 71.9644, "close_time": 1740941999999}, {"open_time": 1740942000000, "open": 2478.27, "high": 2499.33, "low": 2444.65, "close": 2497.09, "volume": 4.9056, "close_time": 1740945599999}, {"open_time": 1740945600000, "open": 2487.66, "high": 2518.2, "low": 2483.56, "close": 2511.83, "volume": 7.6495, "close_time": 1740949199999}, {"open_time": 1740949200000, "open": 2511.83, "high": 2537.22, "low": 2500.03, "close": 2526.99, "volume": 9.2919, "close_time": 1740952799999}, {"open_time": 1740952800000, "open": 2526.82, "high": 2544.42, "low": 2504.58, "close": 2544.42, "volume": 16.0911, "close_time": 1740956399999}, {"open_time": 1740956400000, "open": 2544.06, "high": 2546.38, "low": 2509.79, "close": 2520.75, "volume": 22.2213, "close_time": 1740959999999}, {"open_time": 1740960000000, "open": 2520.66, "high": 2523.55, "low": 2467.43, "close": 2469.39, "volume": 31.4758, "close_time": 1740963599999}, {"open_time": 1740963600000, "open": 2463.86, "high": 2475.66, "low": 2452.05, "close": 2462.9, "volume": 8.2358, "close_time": 1740967199999}, {"open_time": 1740967200000, "open": 2452.12, "high": 2455.01, "low": 2421.55, "close": 2439.43, "volume": 26.3181, "close_time": 1740970799999}, {"open_time": 1740970800000, "open": 2449.45, "high": 2455.35, "low": 2429.65, "close": 2442.02, "volume": 3.9094, "close_time": 1740974399999}, {"open_time": 1740974400000, "open": 2437.88, "high": 2453.58, "low": 2435.57, "close": 2444.35, "volume": 4.239, "close_time": 1740977999999}, {"open_time": 1740978000000, "open": 2446.29, "high": 2457.0, "low": 2443.5, "close": 2450.87, "volume": 13.5033, "close_time": 1740981599999}, {"open_time": 1740981600000, "open": 2445.5, "high": 2445.5, "low": 2363.43, "close": 2372.39, "volume": 29.0677, "close_time": 1740985199999}, {"open_time": 1740985200000, "open": 2376.05, "high": 2389.88, "low": 2357.62, "close": 2389.88, "volume": 6.9877, "close_time": 1740988799999}, {"open_time": 1740988800000, "open": 2387.34, "high": 2388.93, "low": 2333.24, "close": 2344.29, "volume": 7.6866, "close_time": 1740992399999}, {"open_time": 1740992400000, "open": 2339.47, "high": 2349.41, "low": 2324.18, "close": 2349.41, "volume": 4.1286, "close_time": 1740995999999}, {"open_time": 1740996000000, "open": 2344.55, "high": 2363.34, "low": 2344.55, "close": 2352.89, "volume": 4.3706, "close_time": 1740999599999}, {"open_time": 1740999600000, "open": 2360.46, "high": 2363.34, "low": 2346.16, "close": 2352.37, "volume": 4.3043, "close_time": 1741003199999}, {"open_time": 1741003200000, "open": 2359.07, "high": 2375.36, "low": 2354.63, "close": 2367.82, "volume": 8.634, "close_time": 1741006799999}, {"open_time": 1741006800000, "open": 2369.46, "high": 2387.32, "low": 2365.65, "close": 2378.12, "volume": 5.0299, "close_time": 1741010399999}, {"open_time": 1741010400000, "open": 2379.04, "high": 2379.04, "low": 2271.32, "close": 2271.32, "volume": 154.2245, "close_time": 1741013999999}, {"open_time": 1741014000000, "open": 2294.83, "high": 2307.76, "low": 2281.35, "close": 2289.57, "volume": 11.5849, "close_time": 1741017599999}, {"open_time": 1741017600000, "open": 2289.57, "high": 2295.33, "low": 2262.09, "close": 2280.43, "volume": 10.2729, "close_time": 1741021199999}, {"open_time": 1741021200000, "open": 2278.25, "high": 2294.6, "low": 2269.05, "close": 2279.61, "volume": 5.5375, "close_time": 1741024799999}, {"open_time": 1741024800000, "open": 2271.43, "high": 2273.48, "low": 2180.88, "close": 2188.73, "volume": 93.2873, "close_time": 1741028399999}, {"open_time": 1741028400000, "open": 2205.16, "high": 2208.04, "low": 2102.6, "close": 2129.51, "volume": 69.8688, "close_time": 1741031999999}, {"open_time": 1741032000000, "open": 2129.4, "high": 2138.34, "low": 2100.0, "close": 2130.59, "volume": 58.3244, "close_time": 1741035599999}, {"open_time": 1741035600000, "open": 2130.59, "high": 2145.28, "low": 2112.65, "close": 2114.87, "volume": 12.7901, "close_time": 1741039199999}, {"open_time": 1741039200000, "open": 2114.78, "high": 2171.25, "low": 2114.78, "close": 2171.25, "volume": 6.7939, "close_time": 1741042799999}, {"open_time": 1741042800000, "open": 2172.48, "high": 2172.55, "low": 2148.7, "close": 2162.45, "volume": 28.8542, "close_time": 1741046399999}, {"open_time": 1741046400000, "open": 2158.12, "high": 2165.02, "low": 2130.97, "close": 2137.56, "volume": 2.1832, "close_time": 1741049999999}, {"open_time": 1741050000000, "open": 2135.61, "high": 2135.61, "low": 2030.0, "close": 2056.55, "volume": 74.4239, "close_time": 1741053599999}, {"open_time": 1741053600000, "open": 2056.55, "high": 2080.54, "low": 2003.0, "close": 2065.42, "volume": 34.1933, "close_time": 1741057199999}, {"open_time": 1741057200000, "open": 2067.42, "high": 2090.38, "low": 2058.05, "close": 2090.38, "volume": 10.7126, "close_time": 1741060799999}, {"open_time": 1741060800000, "open": 2072.09, "high": 2092.94, "low": 2072.09, "close": 2082.88, "volume": 27.6818, "close_time": 1741064399999}, {"open_time": 1741064400000, "open": 2089.49, "high": 2118.26, "low": 2088.44, "close": 2111.24, "volume": 46.0128, "close_time": 1741067999999}, {"open_time": 1741068000000, "open": 2113.65, "high": 2113.66, "low": 2090.68, "close": 2101.47, "volume": 7.8251, "close_time": 1741071599999}, {"open_time": 1741071600000, "open": 2101.41, "high": 2102.62, "low": 2069.67, "close": 2083.77, "volume": 18.3928, "close_time": 1741075199999}, {"open_time": 1741075200000, "open": 2085.65, "high": 2105.53, "low": 2071.51, "close": 2100.03, "volume": 5.4034, "close_time": 1741078799999}, {"open_time": 1741078800000, "open": 2100.21, "high": 2111.12, "low": 2086.03, "close": 2089.45, "volume": 3.241, "close_time": 1741082399999}, {"open_time": 1741082400000, "open": 2086.75, "high": 2108.02, "low": 2081.74, "close": 2107.95, "volume": 2.9395, "close_time": 1741085999999}, {"open_time": 1741086000000, "open": 2098.47, "high": 2118.21, "low": 2095.37, "close": 2109.97, "volume": 4.3099, "close_time": 1741089599999}, {"open_time": 1741089600000, "open": 2100.13, "high": 2110.68, "low": 2085.0, "close": 2110.68, "volume": 3.9149, "close_time": 1741093199999}, {"open_time": 1741093200000, "open": 2097.08, "high": 2097.08, "low": 2054.76, "close": 2054.76, "volume": 35.1582, "close_time": 1741096799999}, {"open_time": 1741096800000, "open": 2068.18, "high": 2157.04, "low": 2045.0, "close": 2095.74, "volume": 214.6491, "close_time": 1741100399999}, {"open_time": 1741100400000, "open": 2075.0, "high": 2095.02, "low": 2029.29, "close": 2070.42, "volume": 9.9777, "close_time": 1741103999999}, {"open_time": 1741104000000, "open": 2083.3, "high": 2083.3, "low": 1990.0, "close": 2066.01, "volume": 110.2956, "close_time": 1741107599999}, {"open_time": 1741107600000, "open": 2067.59, "high": 2133.26, "low": 2059.79, "close": 2115.01, "volume": 26.5007, "close_time": 1741111199999}, {"open_time": 1741111200000, "open": 2115.54, "high": 2151.87, "low": 2114.86, "close": 2151.87, "volume": 25.8837, "close_time": 1741114799999}, {"open_time": 1741114800000, "open": 2153.39, "high": 2175.0, "low": 2144.0, "close": 2164.46, "volume": 11.7293, "close_time": 1741118399999}, {"open_time": 1741118400000, "open": 2173.91, "high": 2192.13, "low": 2139.8, "close": 2139.8, "volume": 106.224, "close_time": 1741121999999}, {"open_time": 1741122000000, "open": 2156.62, "high": 2221.56, "low": 1950.0, "close": 2188.3, "volume": 72.1613, "close_time": 1741125599999}, {"open_time": 1741125600000, "open": 2183.08, "high": 2188.26, "low": 2171.38, "close": 2171.38, "volume": 1.8031, "close_time": 1741129199999}, {"open_time": 1741129200000, "open": 2169.57, "high": 2182.4, "low": 2163.96, "close": 2175.26, "volume": 1.8028, "close_time": 1741132799999}, {"open_time": 1741132800000, "open": 2174.1, "high": 2175.26, "low": 2159.57, "close": 2166.96, "volume": 28.5426, "close_time": 1741136399999}, {"open_time": 1741136400000, "open": 2161.5, "high": 2191.35, "low": 2158.17, "close": 2184.44, "volume": 18.8163, "close_time": 1741139999999}, {"open_time": 1741140000000, "open": 2185.18, "high": 2192.86, "low": 2171.53, "close": 2180.92, "volume": 36.1021, "close_time": 1741143599999}, {"open_time": 1741143600000, "open": 2191.2, "high": 2191.2, "low": 2165.0, "close": 2180.3, "volume": 23.4156, "close_time": 1741147199999}, {"open_time": 1741147200000, "open": 2177.93, "high": 2178.56, "low": 2175.0, "close": 2177.81, "volume": 0.3072, "close_time": 1741150799999}, {"open_time": 1741150800000, "open": 2171.59, "high": 2182.1, "low": 2171.12, "close": 2181.49, "volume": 2.9575, "close_time": 1741154399999}, {"open_time": 1741154400000, "open": 2182.09, "high": 2190.55, "low": 2175.0, "close": 2185.16, "volume": 23.355, "close_time": 1741157999999}, {"open_time": 1741158000000, "open": 2187.57, "high": 2210.62, "low": 2187.57, "close": 2205.58, "volume": 34.9881, "close_time": 1741161599999}, {"open_time": 1741161600000, "open": 2211.89, "high": 2223.45, "low": 2206.67, "close": 2214.67, "volume": 16.4004, "close_time": 1741165199999}, {"open_time": 1741165200000, "open": 2212.56, "high": 2263.27, "low": 2212.56, "close": 2241.55, "volume": 64.5811, "close_time": 1741168799999}, {"open_time": 1741168800000, "open": 2241.38, "high": 2269.09, "low": 2231.29, "close": 2244.55, "volume": 9.3445, "close_time": 1741172399999}, {"open_time": 1741172400000, "open": 2243.54, "high": 2243.54, "low": 2213.87, "close": 2215.69, "volume": 7.976, "close_time": 1741175999999}, {"open_time": 1741176000000, "open": 2220.37, "high": 2232.69, "low": 2217.71, "close": 2226.35, "volume": 109.6641, "close_time": 1741179599999}, {"open_time": 1741179600000, "open": 2223.51, "high": 2226.83, "low": 2195.72, "close": 2199.95, "volume": 6.0828, "close_time": 1741183199999}, {"open_time": 1741183200000, "open": 2211.54, "high": 2211.54, "low": 2175.57, "close": 2175.57, "volume": 52.6828, "close_time": 1741186799999}, {"open_time": 1741186800000, "open": 2190.32, "high": 2200.47, "low": 2175.54, "close": 2186.73, "volume": 6.8537, "close_time": 1741190399999}, {"open_time": 1741190400000, "open": 2179.93, "high": 2195.67, "low": 2165.59, "close": 2195.67, "volume": 2.5226, "close_time": 1741193999999}, {"open_time": 1741194000000, "open": 2184.6, "high": 2220.88, "low": 2184.6, "close": 2195.55, "volume": 78.3169, "close_time": 1741197599999}, {"open_time": 1741197600000, "open": 2189.36, "high": 2205.86, "low": 2177.2, "close": 2205.86, "volume": 21.8047, "close_time": 1741201199999}, {"open_time": 1741201200000, "open": 2196.47, "high": 2221.64, "low": 2196.47, "close": 2221.42, "volume": 4.6191, "close_time": 1741204799999}, {"open_time": 1741204800000, "open": 2221.65, "high": 2232.85, "low": 2212.48, "close": 2224.56, "volume": 5.6944, "close_time": 1741208399999}, {"open_time": 1741208400000, "open": 2225.3, "high": 2241.78, "low": 2222.1, "close": 2237.47, "volume": 12.3694, "close_time": 1741211999999}, {"open_time": 1741212000000, "open": 2240.52, "high": 2240.52, "low": 2224.58, "close": 2232.45, "volume": 0.9665, "close_time": 1741215599999}, {"open_time": 1741215600000, "open": 2240.95, "high": 2249.73, "low": 2229.01, "close": 2238.45, "volume": 36.6727, "close_time": 1741219199999}, {"open_time": 1741219200000, "open": 2239.49, "high": 2256.86, "low": 2236.38, "close": 2238.01, "volume": 34.5127, "close_time": 1741222799999}, {"open_time": 1741222800000, "open": 2237.69, "high": 2285.17, "low": 2237.47, "close": 2258.76, "volume": 32.0472, "close_time": 1741226399999}, {"open_time": 1741226400000, "open": 2263.27, "high": 2290.66, "low": 2263.26, "close": 2280.75, "volume": 48.1201, "close_time": 1741229999999}, {"open_time": 1741230000000, "open": 2288.57, "high": 2292.86, "low": 2275.94, "close": 2283.09, "volume": 13.2088, "close_time": 1741233599999}, {"open_time": 1741233600000, "open": 2288.59, "high": 2306.55, "low": 2279.16, "close": 2305.75, "volume": 18.5985, "close_time": 1741237199999}, {"open_time": 1741237200000, "open": 2305.5, "high": 2318.21, "low": 2293.11, "close": 2317.5, "volume": 25.6926, "close_time": 1741240799999}, {"open_time": 1741240800000, "open": 2312.85, "high": 2312.85, "low": 2295.0, "close": 2295.0, "volume": 17.5444, "close_time": 1741244399999}, {"open_time": 1741244400000, "open": 2297.8, "high": 2297.84, "low": 2282.7, "close": 2288.46, "volume": 10.462, "close_time": 1741247999999}, {"open_time": 1741248000000, "open": 2287.54, "high": 2299.98, "low": 2287.19, "close": 2299.98, "volume": 1.0917, "close_time": 1741251599999}, {"open_time": 1741251600000, "open": 2291.35, "high": 2291.35, "low": 2279.75, "close": 2286.74, "volume": 0.9281, "close_time": 1741255199999}, {"open_time": 1741255200000, "open": 2283.52, "high": 2303.34, "low": 2283.52, "close": 2300.49, "volume": 0.2633, "close_time": 1741258799999}, {"open_time": 1741258800000, "open": 2289.57, "high": 2298.08, "low": 2289.57, "close": 2295.51, "volume": 2.6125, "close_time": 1741262399999}, {"open_time": 1741262400000, "open": 2293.03, "high": 2293.03, "low": 2263.64, "close": 2264.19, "volume": 13.6161, "close_time": 1741265999999}, {"open_time": 1741266000000, "open": 2272.13, "high": 2273.13, "low": 2247.37, "close": 2247.37, "volume": 9.7489, "close_time": 1741269599999}, {"open_time": 1741269600000, "open": 2246.79, "high": 2253.47, "low": 2210.3, "close": 2230.56, "volume": 12.1322, "close_time": 1741273199999}, {"open_time": 1741273200000, "open": 2232.08, "high": 2271.43, "low": 2232.08, "close": 2257.17, "volume": 12.0016, "close_time": 1741276799999}, {"open_time": 1741276800000, "open": 2260.0, "high": 2260.0, "low": 2222.99, "close": 2226.14, "volume": 17.7484, "close_time": 1741280399999}, {"open_time": 1741280400000, "open": 2222.1, "high": 2225.53, "low": 2180.04, "close": 2189.08, "volume": 40.9994, "close_time": 1741283999999}, {"open_time": 1741284000000, "open": 2193.88, "high": 2205.07, "low": 2193.88, "close": 2203.17, "volume": 6.4921, "close_time": 1741287599999}, {"open_time": 1741287600000, "open": 2196.66, "high": 2212.45, "low": 2183.08, "close": 2206.11, "volume": 37.0251, "close_time": 1741291199999}, {"open_time": 1741291200000, "open": 2207.88, "high": 2214.43, "low": 2197.1, "close": 2200.84, "volume": 2.8147, "close_time": 1741294799999}, {"open_time": 1741294800000, "open": 2200.87, "high": 2217.85, "low": 2199.47, "close": 2213.52, "volume": 3.8187, "close_time": 1741298399999}, {"open_time": 1741298400000, "open": 2217.29, "high": 2227.33, "low": 2200.0, "close": 2212.39, "volume": 41.2454, "close_time": 1741301999999}, {"open_time": 1741302000000, "open": 2207.76, "high": 2216.21, "low": 2204.75, "close": 2204.94, "volume": 2.3336, "close_time": 1741305599999}, {"open_time": 1741305600000, "open": 2204.8, "high": 2226.01, "low": 2108.12, "close": 2125.12, "volume": 74.1821, "close_time": 1741309199999}, {"open_time": 1741309200000, "open": 2111.5, "high": 2189.01, "low": 2111.5, "close": 2176.2, "volume": 56.3473, "close_time": 1741312799999}, {"open_time": 1741312800000, "open": 2178.14, "high": 2182.57, "low": 2157.19, "close": 2157.19, "volume": 34.4961, "close_time": 1741316399999}, {"open_time": 1741316400000, "open": 2156.67, "high": 2164.72, "low": 2147.37, "close": 2150.17, "volume": 25.2841, "close_time": 1741319999999}, {"open_time": 1741320000000, "open": 2147.37, "high": 2162.94, "low": 2145.13, "close": 2159.84, "volume": 0.5169, "close_time": 1741323599999}, {"open_time": 1741323600000, "open": 2159.91, "high": 2182.17, "low": 2159.63, "close": 2180.25, "volume": 6.6912, "close_time": 1741327199999}, {"open_time": 1741327200000, "open": 2179.55, "high": 2183.44, "low": 2166.23, "close": 2183.44, "volume": 13.9096, "close_time": 1741330799999}, {"open_time": 1741330800000, "open": 2181.56, "high": 2190.84, "low": 2181.56, "close": 2188.45, "volume": 1.0259, "close_time": 1741334399999}, {"open_time": 1741334400000, "open": 2191.47, "high": 2191.47, "low": 2181.46, "close": 2187.99, "volume": 3.1481, "close_time": 1741337999999}, {"open_time": 1741338000000, "open": 2191.12, "high": 2208.84, "low": 2190.6, "close": 2195.67, "volume": 3.2908, "close_time": 1741341599999}, {"open_time": 1741341600000, "open": 2194.74, "high": 2195.88, "low": 2188.55, "close": 2193.76, "volume": 0.5714, "close_time": 1741345199999}, {"open_time": 1741345200000, "open": 2195.6, "high": 2202.53, "low": 2192.38, "close": 2192.38, "volume": 14.4833, "close_time": 1741348799999}, {"open_time": 1741348800000, "open": 2197.27, "high": 2198.5, "low": 2167.86, "close": 2176.01, "volume": 3.3945, "close_time": 1741352399999}, {"open_time": 1741352400000, "open": 2178.47, "high": 2221.89, "low": 2178.47, "close": 2195.19, "volume": 34.9489, "close_time": 1741355999999}, {"open_time": 1741356000000, "open": 2193.5, "high": 2256.97, "low": 2179.46, "close": 2221.5, "volume": 22.5981, "close_time": 1741359599999}, {"open_time": 1741359600000, "open": 2222.0, "high": 2235.67, "low": 2183.08, "close": 2207.48, "volume": 22.8526, "close_time": 1741363199999}, {"open_time": 1741363200000, "open": 2210.91, "high": 2210.91, "low": 2147.84, "close": 2157.2, "volume": 61.1998, "close_time": 1741366799999}, {"open_time": 1741366800000, "open": 2165.03, "high": 2182.57, "low": 2143.8, "close": 2169.53, "volume": 2.0181, "close_time": 1741370399999}, {"open_time": 1741370400000, "open": 2169.37, "high": 2199.21, "low": 2169.32, "close": 2196.53, "volume": 52.4224, "close_time": 1741373999999}, {"open_time": 1741374000000, "open": 2196.53, "high": 2199.51, "low": 2164.69, "close": 2179.03, "volume": 3.9725, "close_time": 1741377599999}, {"open_time": 1741377600000, "open": 2174.75, "high": 2187.32, "low": 2149.77, "close": 2161.61, "volume": 3.3763, "close_time": 1741381199999}, {"open_time": 1741381200000, "open": 2161.61, "high": 2161.76, "low": 2117.76, "close": 2134.94, "volume": 10.8895, "close_time": 1741384799999}, {"open_time": 1741384800000, "open": 2136.14, "high": 2151.5, "low": 2121.66, "close": 2144.32, "volume": 7.6256, "close_time": 1741388399999}, {"open_time": 1741388400000, "open": 2144.3, "high": 2144.3, "low": 2117.43, "close": 2140.51, "volume": 2.5926, "close_time": 1741391999999}, {"open_time": 1741392000000, "open": 2139.05, "high": 2148.47, "low": 2130.49, "close": 2148.47, "volume": 3.2937, "close_time": 1741395599999}, {"open_time": 1741395600000, "open": 2151.91, "high": 2155.0, "low": 2107.9, "close": 2129.44, "volume": 2.7787, "close_time": 1741399199999}, {"open_time": 1741399200000, "open": 2131.71, "high": 2143.76, "low": 2129.59, "close": 2143.76, "volume": 4.9654, "close_time": 1741402799999}, {"open_time": 1741402800000, "open": 2144.6, "high": 2144.6, "low": 2127.45, "close": 2138.49, "volume": 0.3352, "close_time": 1741406399999}, {"open_time": 1741406400000, "open": 2138.49, "high": 2151.82, "low": 2134.55, "close": 2151.82, "volume": 3.8088, "close_time": 1741409999999}, {"open_time": 1741410000000, "open": 2150.45, "high": 2150.45, "low": 2136.19, "close": 2137.76, "volume": 1.0346, "close_time": 1741413599999}, {"open_time": 1741413600000, "open": 2143.94, "high": 2143.94, "low": 2137.78, "close": 2138.08, "volume": 0.5051, "close_time": 1741417199999}, {"open_time": 1741417200000, "open": 2140.24, "high": 2146.71, "low": 2134.65, "close": 2134.65, "volume": 3.5708, "close_time": 1741420799999}, {"open_time": 1741420800000, "open": 2136.49, "high": 2141.51, "low": 2128.54, "close": 2128.54, "volume": 0.7702, "close_time": 1741424399999}, {"open_time": 1741424400000, "open": 2129.17, "high": 2140.87, "low": 2128.52, "close": 2128.52, "volume": 0.1385, "close_time": 1741427999999}, {"open_time": 1741428000000, "open": 2130.68, "high": 2139.54, "low": 2130.68, "close": 2138.87, "volume": 0.0381, "close_time": 1741431599999}, {"open_time": 1741431600000, "open": 2139.68, "high": 2139.68, "low": 2129.55, "close": 2136.26, "volume": 9.1554, "close_time": 1741435199999}, {"open_time": 1741435200000, "open": 2141.46, "high": 2171.43, "low": 2137.91, "close": 2171.43, "volume": 3.1823, "close_time": 1741438799999}, {"open_time": 1741438800000, "open": 2169.81, "high": 2195.67, "low": 2169.55, "close": 2193.29, "volume": 3.6883, "close_time": 1741442399999}, {"open_time": 1741442400000, "open": 2191.41, "high": 2194.53, "low": 2178.8, "close": 2178.8, "volume": 0.1949, "close_time": 1741445999999}, {"open_time": 1741446000000, "open": 2177.54, "high": 2186.28, "low": 2171.07, "close": 2183.0, "volume": 0.5876, "close_time": 1741449599999}, {"open_time": 1741449600000, "open": 2179.76, "high": 2195.67, "low": 2160.98, "close": 2188.09, "volume": 19.4462, "close_time": 1741453199999}, {"open_time": 1741453200000, "open": 2191.06, "high": 2215.39, "low": 2180.22, "close": 2201.49, "volume": 8.3009, "close_time": 1741456799999}, {"open_time": 1741456800000, "open": 2199.67, "high": 2210.03, "low": 2196.62, "close": 2210.03, "volume": 3.3804, "close_time": 1741460399999}, {"open_time": 1741460400000, "open": 2209.17, "high": 2232.36, "low": 2209.17, "close": 2226.34, "volume": 4.7719, "close_time": 1741463999999}, {"open_time": 1741464000000, "open": 2226.01, "high": 2226.01, "low": 2216.01, "close": 2217.32, "volume": 1.0631, "close_time": 1741467599999}, {"open_time": 1741467600000, "open": 2212.11, "high": 2224.15, "low": 2211.48, "close": 2215.0, "volume": 31.4117, "close_time": 1741471199999}, {"open_time": 1741471200000, "open": 2215.0, "high": 2217.16, "low": 2200.0, "close": 2204.66, "volume": 67.2226, "close_time": 1741474799999}, {"open_time": 1741474800000, "open": 2207.31, "high": 2207.31, "low": 2197.06, "close": 2202.15, "volume": 5.1711, "close_time": 1741478399999}, {"open_time": 1741478400000, "open": 2199.22, "high": 2210.33, "low": 2199.22, "close": 2206.55, "volume": 4.7591, "close_time": 1741481999999}, {"open_time": 1741482000000, "open": 2207.63, "high": 2209.43, "low": 2190.01, "close": 2193.6, "volume": 5.802, "close_time": 1741485599999}, {"open_time": 1741485600000, "open": 2193.78, "high": 2193.8, "low": 2180.89, "close": 2183.45, "volume": 34.218, "close_time": 1741489199999}, {"open_time": 1741489200000, "open": 2182.5, "high": 2186.75, "low": 2178.95, "close": 2186.75, "volume": 52.7679, "close_time": 1741492799999}, {"open_time": 1741492800000, "open": 2186.32, "high": 2189.44, "low": 2185.28, "close": 2189.44, "volume": 0.0376, "close_time": 1741496399999}, {"open_time": 1741496400000, "open": 2184.89, "high": 2194.74, "low": 2181.93, "close": 2183.55, "volume": 2.9029, "close_time": 1741499999999}, {"open_time": 1741500000000, "open": 2183.65, "high": 2184.05, "low": 2174.75, "close": 2180.84, "volume": 0.2631, "close_time": 1741503599999}, {"open_time": 1741503600000, "open": 2182.34, "high": 2187.53, "low": 2182.08, "close": 2184.03, "volume": 1.4495, "close_time": 1741507199999}, {"open_time": 1741507200000, "open": 2184.87, "high": 2186.6, "low": 2177.54, "close": 2177.54, "volume": 0.0777, "close_time": 1741510799999}, {"open_time": 1741510800000, "open": 2175.59, "high": 2178.82, "low": 2162.04, "close": 2162.04, "volume": 32.042, "close_time": 1741514399999}, {"open_time": 1741514400000, "open": 2163.49, "high": 2167.97, "low": 2130.0, "close": 2134.95, "volume": 6.8778, "close_time": 1741517999999}, {"open_time": 1741518000000, "open": 2137.61, "high": 2143.61, "low": 2133.45, "close": 2143.48, "volume": 0.4894, "close_time": 1741521599999}, {"open_time": 1741521600000, "open": 2139.8, "high": 2146.11, "low": 2135.56, "close": 2141.42, "volume": 5.5323, "close_time": 1741525199999}, {"open_time": 1741525200000, "open": 2141.41, "high": 2143.43, "low": 2107.2, "close": 2107.2, "volume": 18.7398, "close_time": 1741528799999}, {"open_time": 1741528800000, "open": 2105.72, "high": 2122.44, "low": 2099.65, "close": 2114.54, "volume": 8.8183, "close_time": 1741532399999}, {"open_time": 1741532400000, "open": 2119.27, "high": 2121.6, "low": 2089.27, "close": 2094.63, "volume": 61.9976, "close_time": 1741535999999}, {"open_time": 1741536000000, "open": 2098.87, "high": 2106.46, "low": 2045.84, "close": 2055.38, "volume": 26.7406, "close_time": 1741539599999}, {"open_time": 1741539600000, "open": 2044.82, "high": 2053.55, "low": 2013.83, "close": 2013.83, "volume": 7.3033, "close_time": 1741543199999}, {"open_time": 1741543200000, "open": 2022.33, "high": 2037.66, "low": 2000.0, "close": 2025.37, "volume": 27.7711, "close_time": 1741546799999}, {"open_time": 1741546800000, "open": 2020.99, "high": 2047.21, "low": 2019.85, "close": 2040.16, "volume": 8.3091, "close_time": 1741550399999}, {"open_time": 1741550400000, "open": 2043.13, "high": 2054.51, "low": 2042.15, "close": 2043.56, "volume": 1.6083, "close_time": 1741553999999}, {"open_time": 1741554000000, "open": 2049.95, "high": 2049.95, "low": 2018.93, "close": 2024.32, "volume": 14.8889, "close_time": 1741557599999}, {"open_time": 1741557600000, "open": 2026.98, "high": 2026.98, "low": 2008.04, "close": 2008.04, "volume": 2.742, "close_time": 1741561199999}, {"open_time": 1741561200000, "open": 2008.89, "high": 2026.25, "low": 1992.41, "close": 2015.68, "volume": 11.5575, "close_time": 1741564799999}, {"open_time": 1741564800000, "open": 2017.32, "high": 2042.57, "low": 2000.21, "close": 2040.44, "volume": 12.2693, "close_time": 1741568399999}, {"open_time": 1741568400000, "open": 2035.51, "high": 2053.16, "low": 2032.22, "close": 2041.87, "volume": 19.8129, "close_time": 1741571999999}, {"open_time": 1741572000000, "open": 2048.05, "high": 2069.01, "low": 2036.92, "close": 2056.5, "volume": 12.8566, "close_time": 1741575599999}, {"open_time": 1741575600000, "open": 2057.06, "high": 2063.99, "low": 2044.81, "close": 2056.91, "volume": 5.5673, "close_time": 1741579199999}, {"open_time": 1741579200000, "open": 2063.44, "high": 2073.55, "low": 2063.44, "close": 2066.54, "volume": 3.4678, "close_time": 1741582799999}, {"open_time": 1741582800000, "open": 2072.44, "high": 2072.44, "low": 2062.49, "close": 2062.49, "volume": 0.6914, "close_time": 1741586399999}, {"open_time": 1741586400000, "open": 2062.49, "high": 2065.46, "low": 2054.97, "close": 2061.91, "volume": 3.9304, "close_time": 1741589999999}, {"open_time": 1741590000000, "open": 2068.18, "high": 2078.58, "low": 2063.77, "close": 2072.46, "volume": 5.0272, "close_time": 1741593599999}, {"open_time": 1741593600000, "open": 2070.54, "high": 2070.55, "low": 2050.0, "close": 2060.24, "volume": 7.8406, "close_time": 1741597199999}, {"open_time": 1741597200000, "open": 2067.46, "high": 2151.77, "low": 2067.46, "close": 2099.46, "volume": 69.5351, "close_time": 1741600799999}, {"open_time": 1741600800000, "open": 2101.98, "high": 2105.63, "low": 2078.09, "close": 2097.42, "volume": 1.2642, "close_time": 1741604399999}, {"open_time": 1741604400000, "open": 2101.19, "high": 2136.94, "low": 2100.46, "close": 2136.94, "volume": 9.5098, "close_time": 1741607999999}, {"open_time": 1741608000000, "open": 2126.55, "high": 2132.2, "low": 2107.2, "close": 2124.47, "volume": 1.4136, "close_time": 1741611599999}, {"open_time": 1741611600000, "open": 2124.03, "high": 2128.37, "low": 2077.68, "close": 2084.81, "volume": 8.5421, "close_time": 1741615199999}, {"open_time": 1741615200000, "open": 2083.54, "high": 2083.54, "low": 1998.5, "close": 2016.96, "volume": 130.6464, "close_time": 1741618799999}, {"open_time": 1741618800000, "open": 2017.17, "high": 2042.23, "low": 2011.51, "close": 2025.84, "volume": 17.7871, "close_time": 1741622399999}, {"open_time": 1741622400000, "open": 2021.52, "high": 2021.52, "low": 2001.44, "close": 2010.16, "volume": 29.9117, "close_time": 1741625999999}, {"open_time": 1741626000000, "open": 2001.49, "high": 2003.97, "low": 1910.0, "close": 1919.46, "volume": 74.3248, "close_time": 1741629599999}, {"open_time": 1741629600000, "open": 1917.09, "high": 1938.57, "low": 1816.93, "close": 1816.93, "volume": 53.6808, "close_time": 1741633199999}, {"open_time": 1741633200000, "open": 1830.87, "high": 1880.75, "low": 1812.82, "close": 1867.6, "volume": 27.0966, "close_time": 1741636799999}, {"open_time": 1741636800000, "open": 1877.6, "high": 1880.17, "low": 1855.44, "close": 1874.48, "volume": 16.3333, "close_time": 1741640399999}, {"open_time": 1741640400000, "open": 1881.89, "high": 1902.13, "low": 1863.76, "close": 1885.37, "volume": 2.4629, "close_time": 1741643999999}, {"open_time": 1741644000000, "open": 1889.75, "high": 1890.39, "low": 1868.8, "close": 1890.12, "volume": 5.7111, "close_time": 1741647599999}, {"open_time": 1741647600000, "open": 1889.22, "high": 1894.47, "low": 1870.0, "close": 1870.0, "volume": 35.7733, "close_time": 1741651199999}, {"open_time": 1741651200000, "open": 1870.25, "high": 1890.14, "low": 1758.52, "close": 1802.53, "volume": 141.0968, "close_time": 1741654799999}, {"open_time": 1741654800000, "open": 1814.78, "high": 1857.11, "low": 1776.82, "close": 1857.11, "volume": 25.6121, "close_time": 1741658399999}, {"open_time": 1741658400000, "open": 1857.15, "high": 1875.92, "low": 1852.19, "close": 1862.74, "volume": 5.7556, "close_time": 1741661999999}, {"open_time": 1741662000000, "open": 1862.0, "high": 1879.97, "low": 1846.9, "close": 1846.9, "volume": 15.1664, "close_time": 1741665599999}, {"open_time": 1741665600000, "open": 1849.61, "high": 1875.72, "low": 1848.7, "close": 1869.62, "volume": 13.3742, "close_time": 1741669199999}, {"open_time": 1741669200000, "open": 1866.17, "high": 1910.27, "low": 1866.17, "close": 1897.86, "volume": 36.2232, "close_time": 1741672799999}, {"open_time": 1741672800000, "open": 1900.74, "high": 1905.45, "low": 1890.26, "close": 1892.32, "volume": 0.7494, "close_time": 1741676399999}, {"open_time": 1741676400000, "open": 1889.9, "high": 1909.34, "low": 1889.85, "close": 1902.2, "volume": 8.3946, "close_time": 1741679999999}, {"open_time": 1741680000000, "open": 1903.4, "high": 1917.89, "low": 1903.4, "close": 1908.52, "volume": 2.7653, "close_time": 1741683599999}, {"open_time": 1741683600000, "open": 1910.45, "high": 1927.77, "low": 1910.45, "close": 1920.36, "volume": 1.2437, "close_time": 1741687199999}, {"open_time": 1741687200000, "open": 1916.55, "high": 1926.65, "low": 1916.35, "close": 1920.48, "volume": 1.4693, "close_time": 1741690799999}, {"open_time": 1741690800000, "open": 1918.25, "high": 1921.07, "low": 1908.85, "close": 1914.29, "volume": 4.1488, "close_time": 1741694399999}, {"open_time": 1741694400000, "open": 1914.44, "high": 1914.44, "low": 1893.55, "close": 1895.7, "volume": 0.7265, "close_time": 1741697999999}, {"open_time": 1741698000000, "open": 1893.58, "high": 1955.48, "low": 1870.0, "close": 1908.52, "volume": 111.3673, "close_time": 1741701599999}, {"open_time": 1741701600000, "open": 1900.76, "high": 1905.67, "low": 1841.76, "close": 1868.75, "volume": 48.4483, "close_time": 1741705199999}, {"open_time": 1741705200000, "open": 1877.75, "high": 1921.76, "low": 1870.47, "close": 1921.19, "volume": 59.073, "close_time": 1741708799999}, {"open_time": 1741708800000, "open": 1910.0, "high": 1934.4, "low": 1902.59, "close": 1920.0, "volume": 85.8813, "close_time": 1741712399999}, {"open_time": 1741712400000, "open": 1914.01, "high": 1917.79, "low": 1888.32, "close": 1901.0, "volume": 16.1437, "close_time": 1741715999999}, {"open_time": 1741716000000, "open": 1902.91, "high": 1962.86, "low": 1902.91, "close": 1958.23, "volume": 64.5868, "close_time": 1741719599999}, {"open_time": 1741719600000, "open": 1955.7, "high": 1960.35, "low": 1945.47, "close": 1956.35, "volume": 40.1483, "close_time": 1741723199999}, {"open_time": 1741723200000, "open": 1951.01, "high": 1951.47, "low": 1937.08, "close": 1943.59, "volume": 38.6998, "close_time": 1741726799999}, {"open_time": 1741726800000, "open": 1942.47, "high": 1946.23, "low": 1939.26, "close": 1945.69, "volume": 2.2278, "close_time": 1741730399999}, {"open_time": 1741730400000, "open": 1940.0, "high": 1949.43, "low": 1940.0, "close": 1947.98, "volume": 6.0963, "close_time": 1741733999999}, {"open_time": 1741734000000, "open": 1946.0, "high": 1947.75, "low": 1923.42, "close": 1931.48, "volume": 2.2756, "close_time": 1741737599999}, {"open_time": 1741737600000, "open": 1921.5, "high": 1926.43, "low": 1907.53, "close": 1913.0, "volume": 5.234, "close_time": 1741741199999}, {"open_time": 1741741200000, "open": 1910.5, "high": 1926.48, "low": 1910.5, "close": 1926.48, "volume": 4.861, "close_time": 1741744799999}, {"open_time": 1741744800000, "open": 1917.37, "high": 1920.37, "low": 1890.91, "close": 1895.6, "volume": 7.5864, "close_time": 1741748399999}, {"open_time": 1741748400000, "open": 1897.76, "high": 1897.76, "low": 1870.86, "close": 1874.62, "volume": 4.2932, "close_time": 1741751999999}, {"open_time": 1741752000000, "open": 1870.0, "high": 1872.92, "low": 1855.55, "close": 1865.34, "volume": 16.0005, "close_time": 1741755599999}, {"open_time": 1741755600000, "open": 1868.5, "high": 1879.95, "low": 1867.52, "close": 1879.66, "volume": 6.9275, "close_time": 1741759199999}, {"open_time": 1741759200000, "open": 1870.86, "high": 1875.0, "low": 1857.6, "close": 1874.96, "volume": 1.94, "close_time": 1741762799999}, {"open_time": 1741762800000, "open": 1877.89, "high": 1914.03, "low": 1877.16, "close": 1912.0, "volume": 11.954, "close_time": 1741766399999}, {"open_time": 1741766400000, "open": 1916.96, "high": 1934.4, "low": 1873.98, "close": 1932.0, "volume": 8.5659, "close_time": 1741769999999}, {"open_time": 1741770000000, "open": 1936.44, "high": 1955.0, "low": 1880.68, "close": 1897.52, "volume": 15.9304, "close_time": 1741773599999}, {"open_time": 1741773600000, "open": 1893.19, "high": 1899.39, "low": 1885.86, "close": 1899.39, "volume": 4.3503, "close_time": 1741777199999}, {"open_time": 1741777200000, "open": 1900.75, "high": 1918.4, "low": 1900.75, "close": 1918.4, "volume": 1.1253, "close_time": 1741780799999}, {"open_time": 1741780800000, "open": 1916.21, "high": 1946.28, "low": 1912.23, "close": 1933.98, "volume": 19.008, "close_time": 1741784399999}, {"open_time": 1741784400000, "open": 1923.18, "high": 1928.49, "low": 1882.52, "close": 1887.18, "volume": 75.7712, "close_time": 1741787999999}, {"open_time": 1741788000000, "open": 1892.3, "high": 1896.3, "low": 1858.41, "close": 1862.45, "volume": 23.6748, "close_time": 1741791599999}, {"open_time": 1741791600000, "open": 1863.25, "high": 1868.75, "low": 1831.04, "close": 1866.39, "volume": 16.8437, "close_time": 1741795199999}, {"open_time": 1741795200000, "open": 1870.86, "high": 1879.96, "low": 1866.06, "close": 1873.62, "volume": 6.2697, "close_time": 1741798799999}, {"open_time": 1741798800000, "open": 1879.96, "high": 1894.15, "low": 1868.75, "close": 1876.04, "volume": 6.7581, "close_time": 1741802399999}, {"open_time": 1741802400000, "open": 1874.62, "high": 1887.21, "low": 1874.25, "close": 1876.24, "volume": 0.3339, "close_time": 1741805999999}, {"open_time": 1741806000000, "open": 1880.75, "high": 1883.65, "low": 1869.27, "close": 1883.65, "volume": 10.1916, "close_time": 1741809599999}, {"open_time": 1741809600000, "open": 1883.52, "high": 1893.0, "low": 1879.73, "close": 1893.0, "volume": 0.5268, "close_time": 1741813199999}, {"open_time": 1741813200000, "open": 1895.42, "high": 1904.71, "low": 1893.0, "close": 1895.81, "volume": 1.8267, "close_time": 1741816799999}, {"open_time": 1741816800000, "open": 1900.88, "high": 1912.65, "low": 1894.04, "close": 1905.94, "volume": 66.5434, "close_time": 1741820399999}, {"open_time": 1741820400000, "open": 1905.59, "high": 1910.89, "low": 1901.84, "close": 1910.89, "volume": 2.0679, "close_time": 1741823999999}, {"open_time": 1741824000000, "open": 1907.26, "high": 1915.0, "low": 1897.02, "close": 1902.74, "volume": 3.0504, "close_time": 1741827599999}, {"open_time": 1741827600000, "open": 1897.21, "high": 1910.0, "low": 1897.06, "close": 1909.67, "volume": 3.5445, "close_time": 1741831199999}, {"open_time": 1741831200000, "open": 1909.7, "high": 1909.93, "low": 1891.09, "close": 1891.09, "volume": 7.1095, "close_time": 1741834799999}, {"open_time": 1741834800000, "open": 1890.76, "high": 1899.59, "low": 1883.1, "close": 1888.46, "volume": 1.1409, "close_time": 1741838399999}, {"open_time": 1741838400000, "open": 1888.77, "high": 1888.77, "low": 1870.86, "close": 1877.24, "volume": 0.2921, "close_time": 1741841999999}, {"open_time": 1741842000000, "open": 1877.82, "high": 1877.82, "low": 1862.95, "close": 1866.05, "volume": 0.612, "close_time": 1741845599999}, {"open_time": 1741845600000, "open": 1865.74, "high": 1871.22, "low": 1860.0, "close": 1870.01, "volume": 1.69, "close_time": 1741849199999}, {"open_time": 1741849200000, "open": 1872.17, "high": 1879.96, "low": 1871.41, "close": 1875.43, "volume": 0.9324, "close_time": 1741852799999}, {"open_time": 1741852800000, "open": 1875.78, "high": 1876.28, "low": 1855.55, "close": 1875.02, "volume": 104.6827, "close_time": 1741856399999}, {"open_time": 1741856400000, "open": 1876.19, "high": 1892.82, "low": 1876.19, "close": 1892.74, "volume": 2.2026, "close_time": 1741859999999}, {"open_time": 1741860000000, "open": 1889.92, "high": 1903.17, "low": 1868.75, "close": 1903.17, "volume": 1.0783, "close_time": 1741863599999}, {"open_time": 1741863600000, "open": 1899.1, "high": 1900.0, "low": 1889.42, "close": 1898.19, "volume": 5.778, "close_time": 1741867199999}, {"open_time": 1741867200000, "open": 1900.0, "high": 1919.1, "low": 1889.82, "close": 1889.82, "volume": 29.6796, "close_time": 1741870799999}, {"open_time": 1741870800000, "open": 1896.52, "high": 1907.33, "low": 1868.75, "close": 1868.75, "volume": 1.1677, "close_time": 1741874399999}, {"open_time": 1741874400000, "open": 1868.75, "high": 1893.84, "low": 1867.37, "close": 1883.84, "volume": 0.7938, "close_time": 1741877999999}, {"open_time": 1741878000000, "open": 1883.84, "high": 1883.84, "low": 1868.57, "close": 1870.96, "volume": 2.6956, "close_time": 1741881599999}, {"open_time": 1741881600000, "open": 1868.75, "high": 1869.79, "low": 1853.58, "close": 1857.86, "volume": 1.247, "close_time": 1741885199999}, {"open_time": 1741885200000, "open": 1853.71, "high": 1853.71, "low": 1823.69, "close": 1823.69, "volume": 81.6832, "close_time": 1741888799999}, {"open_time": 1741888800000, "open": 1833.4, "high": 1852.84, "low": 1830.06, "close": 1846.85, "volume": 183.3956, "close_time": 1741892399999}, {"open_time": 1741892400000, "open": 1852.47, "high": 1857.1, "low": 1838.43, "close": 1849.17, "volume": 1.6113, "close_time": 1741895999999}, {"open_time": 1741896000000, "open": 1850.24, "high": 1857.62, "low": 1840.1, "close": 1840.1, "volume": 27.6587, "close_time": 1741899599999}, {"open_time": 1741899600000, "open": 1845.9, "high": 1859.19, "low": 1843.34, "close": 1859.19, "volume": 67.7692, "close_time": 1741903199999}, {"open_time": 1741903200000, "open": 1860.87, "high": 1879.42, "low": 1857.39, "close": 1879.42, "volume": 196.314, "close_time": 1741906799999}, {"open_time": 1741906800000, "open": 1878.64, "high": 1879.97, "low": 1858.94, "close": 1859.01, "volume": 17.088, "close_time": 1741910399999}, {"open_time": 1741910400000, "open": 1859.34, "high": 1878.66, "low": 1859.28, "close": 1877.76, "volume": 1.0454, "close_time": 1741913999999}, {"open_time": 1741914000000, "open": 1876.47, "high": 1887.9, "low": 1870.69, "close": 1885.88, "volume": 6.2699, "close_time": 1741917599999}, {"open_time": 1741917600000, "open": 1880.36, "high": 1894.04, "low": 1880.36, "close": 1894.04, "volume": 1.0838, "close_time": 1741921199999}, {"open_time": 1741921200000, "open": 1889.56, "high": 1890.75, "low": 1884.08, "close": 1885.4, "volume": 0.9649, "close_time": 1741924799999}, {"open_time": 1741924800000, "open": 1891.48, "high": 1895.42, "low": 1887.6, "close": 1890.72, "volume": 0.68, "close_time": 1741928399999}, {"open_time": 1741928400000, "open": 1891.76, "high": 1897.64, "low": 1886.76, "close": 1896.02, "volume": 1.0459, "close_time": 1741931999999}, {"open_time": 1741932000000, "open": 1894.38, "high": 1894.38, "low": 1890.33, "close": 1892.63, "volume": 0.3729, "close_time": 1741935599999}, {"open_time": 1741935600000, "open": 1892.52, "high": 1903.56, "low": 1890.0, "close": 1897.97, "volume": 11.0326, "close_time": 1741939199999}, {"open_time": 1741939200000, "open": 1894.68, "high": 1902.63, "low": 1893.71, "close": 1897.26, "volume": 0.3471, "close_time": 1741942799999}, {"open_time": 1741942800000, "open": 1897.34, "high": 1897.91, "low": 1894.31, "close": 1897.09, "volume": 1.6599, "close_time": 1741946399999}, {"open_time": 1741946400000, "open": 1893.61, "high": 1906.28, "low": 1889.04, "close": 1900.25, "volume": 6.0498, "close_time": 1741949999999}, {"open_time": 1741950000000, "open": 1899.6, "high": 1905.79, "low": 1899.6, "close": 1903.29, "volume": 6.4607, "close_time": 1741953599999}, {"open_time": 1741953600000, "open": 1900.71, "high": 1907.42, "low": 1898.37, "close": 1898.71, "volume": 0.7853, "close_time": 1741957199999}, {"open_time": 1741957200000, "open": 1902.4, "high": 1910.93, "low": 1895.54, "close": 1910.75, "volume": 54.1759, "close_time": 1741960799999}, {"open_time": 1741960800000, "open": 1885.0, "high": 1915.0, "low": 1871.63, "close": 1915.0, "volume": 74.4643, "close_time": 1741964399999}, {"open_time": 1741964400000, "open": 1915.0, "high": 1938.47, "low": 1915.0, "close": 1922.61, "volume": 51.4363, "close_time": 1741967999999}, {"open_time": 1741968000000, "open": 1920.54, "high": 1935.0, "low": 1917.0, "close": 1934.08, "volume": 28.2312, "close_time": 1741971599999}, {"open_time": 1741971600000, "open": 1934.41, "high": 1938.97, "low": 1926.61, "close": 1933.69, "volume": 11.6489, "close_time": 1741975199999}, {"open_time": 1741975200000, "open": 1931.43, "high": 1941.88, "low": 1928.41, "close": 1935.45, "volume": 5.1311, "close_time": 1741978799999}, {"open_time": 1741978800000, "open": 1935.0, "high": 1942.37, "low": 1934.74, "close": 1935.63, "volume": 1.0728, "close_time": 1741982399999}, {"open_time": 1741982400000, "open": 1929.84, "high": 1932.57, "low": 1917.45, "close": 1924.0, "volume": 37.8527, "close_time": 1741985999999}, {"open_time": 1741986000000, "open": 1919.42, "high": 1924.79, "low": 1915.71, "close": 1920.18, "volume": 12.7637, "close_time": 1741989599999}, {"open_time": 1741989600000, "open": 1920.08, "high": 1927.84, "low": 1920.08, "close": 1927.84, "volume": 0.565, "close_time": 1741993199999}, {"open_time": 1741993200000, "open": 1927.03, "high": 1927.03, "low": 1907.04, "close": 1911.77, "volume": 2.4237, "close_time": 1741996799999}, {"open_time": 1741996800000, "open": 1911.75, "high": 1917.53, "low": 1909.22, "close": 1912.15, "volume": 0.6633, "close_time": 1742000399999}, {"open_time": 1742000400000, "open": 1913.9, "high": 1915.92, "low": 1905.13, "close": 1911.73, "volume": 0.865, "close_time": 1742003999999}, {"open_time": 1742004000000, "open": 1909.12, "high": 1916.33, "low": 1904.28, "close": 1916.33, "volume": 5.5302, "close_time": 1742007599999}, {"open_time": 1742007600000, "open": 1913.27, "high": 1923.03, "low": 1912.23, "close": 1921.62, "volume": 23.4157, "close_time": 1742011199999}, {"open_time": 1742011200000, "open": 1917.76, "high": 1932.24, "low": 1916.14, "close": 1932.24, "volume": 13.5389, "close_time": 1742014799999}, {"open_time": 1742014800000, "open": 1933.0, "high": 1933.0, "low": 1925.96, "close": 1931.82, "volume": 1.9646, "close_time": 1742018399999}, {"open_time": 1742018400000, "open": 1929.73, "high": 1930.6, "low": 1925.59, "close": 1927.7, "volume": 0.5921, "close_time": 1742021999999}, {"open_time": 1742022000000, "open": 1927.81, "high": 1927.81, "low": 1916.6, "close": 1918.67, "volume": 3.318, "close_time": 1742025599999}, {"open_time": 1742025600000, "open": 1916.31, "high": 1920.13, "low": 1914.89, "close": 1920.13, "volume": 0.4356, "close_time": 1742029199999}, {"open_time": 1742029200000, "open": 1918.35, "high": 1924.75, "low": 1917.51, "close": 1924.75, "volume": 0.0591, "close_time": 1742032799999}, {"open_time": 1742032800000, "open": 1920.05, "high": 1928.5, "low": 1920.05, "close": 1928.5, "volume": 0.156, "close_time": 1742036399999}, {"open_time": 1742036400000, "open": 1927.19, "high": 1930.47, "low": 1926.55, "close": 1930.47, "volume": 0.7188, "close_time": 1742039999999}, {"open_time": 1742040000000, "open": 1929.95, "high": 1929.95, "low": 1926.87, "close": 1926.87, "volume": 2.7747, "close_time": 1742043599999}, {"open_time": 1742043600000, "open": 1923.87, "high": 1932.43, "low": 1923.87, "close": 1932.43, "volume": 0.2107, "close_time": 1742047199999}, {"open_time": 1742047200000, "open": 1929.65, "high": 1929.65, "low": 1923.9, "close": 1928.08, "volume": 22.1001, "close_time": 1742050799999}, {"open_time": 1742050800000, "open": 1931.87, "high": 1937.48, "low": 1929.68, "close": 1934.32, "volume": 9.6975, "close_time": 1742054399999}, {"open_time": 1742054400000, "open": 1935.27, "high": 1942.77, "low": 1932.59, "close": 1941.2, "volume": 16.1176, "close_time": 1742057999999}, {"open_time": 1742058000000, "open": 1938.56, "high": 1943.85, "low": 1935.91, "close": 1940.82, "volume": 0.8713, "close_time": 1742061599999}, {"open_time": 1742061600000, "open": 1938.6, "high": 1944.41, "low": 1931.46, "close": 1933.33, "volume": 12.3793, "close_time": 1742065199999}, {"open_time": 1742065200000, "open": 1930.42, "high": 1934.28, "low": 1929.16, "close": 1934.28, "volume": 0.4355, "close_time": 1742068799999}, {"open_time": 1742068800000, "open": 1938.61, "high": 1947.5, "low": 1938.61, "close": 1941.9, "volume": 13.2573, "close_time": 1742072399999}, {"open_time": 1742072400000, "open": 1944.29, "high": 1954.0, "low": 1937.93, "close": 1951.47, "volume": 20.6299, "close_time": 1742075999999}, {"open_time": 1742076000000, "open": 1948.87, "high": 1951.37, "low": 1940.0, "close": 1941.81, "volume": 8.4789, "close_time": 1742079599999}, {"open_time": 1742079600000, "open": 1943.57, "high": 1944.73, "low": 1938.19, "close": 1941.3, "volume": 128.0438, "close_time": 1742083199999}, {"open_time": 1742083200000, "open": 1937.45, "high": 1941.15, "low": 1933.59, "close": 1933.59, "volume": 1.6999, "close_time": 1742086799999}, {"open_time": 1742086800000, "open": 1933.5, "high": 1934.77, "low": 1921.25, "close": 1921.25, "volume": 18.3663, "close_time": 1742090399999}, {"open_time": 1742090400000, "open": 1924.73, "high": 1927.03, "low": 1918.39, "close": 1921.1, "volume": 9.2026, "close_time": 1742093999999}, {"open_time": 1742094000000, "open": 1924.88, "high": 1928.85, "low": 1924.68, "close": 1925.94, "volume": 2.7288, "close_time": 1742097599999}, {"open_time": 1742097600000, "open": 1928.49, "high": 1928.85, "low": 1924.63, "close": 1927.0, "volume": 1.4769, "close_time": 1742101199999}, {"open_time": 1742101200000, "open": 1927.69, "high": 1931.92, "low": 1927.62, "close": 1928.31, "volume": 7.5436, "close_time": 1742104799999}, {"open_time": 1742104800000, "open": 1932.28, "high": 1933.76, "low": 1929.45, "close": 1932.12, "volume": 1.0827, "close_time": 1742108399999}, {"open_time": 1742108400000, "open": 1929.41, "high": 1929.41, "low": 1924.92, "close": 1927.94, "volume": 0.2067, "close_time": 1742111999999}, {"open_time": 1742112000000, "open": 1926.62, "high": 1926.62, "low": 1920.0, "close": 1923.24, "volume": 10.0982, "close_time": 1742115599999}, {"open_time": 1742115600000, "open": 1921.88, "high": 1921.88, "low": 1906.12, "close": 1911.1, "volume": 8.5386, "close_time": 1742119199999}, {"open_time": 1742119200000, "open": 1910.07, "high": 1910.07, "low": 1905.12, "close": 1907.42, "volume": 0.0283, "close_time": 1742122799999}, {"open_time": 1742122800000, "open": 1904.78, "high": 1904.78, "low": 1870.0, "close": 1872.81, "volume": 12.314, "close_time": 1742126399999}, {"open_time": 1742126400000, "open": 1877.65, "high": 1889.97, "low": 1876.01, "close": 1884.81, "volume": 86.4498, "close_time": 1742129999999}, {"open_time": 1742130000000, "open": 1883.45, "high": 1894.0, "low": 1878.15, "close": 1878.32, "volume": 9.8482, "close_time": 1742133599999}, {"open_time": 1742133600000, "open": 1881.57, "high": 1894.0, "low": 1881.27, "close": 1894.0, "volume": 44.7701, "close_time": 1742137199999}, {"open_time": 1742137200000, "open": 1894.0, "high": 1896.66, "low": 1890.85, "close": 1896.43, "volume": 42.3037, "close_time": 1742140799999}, {"open_time": 1742140800000, "open": 1895.64, "high": 1920.19, "low": 1800.0, "close": 1905.0, "volume": 119.0849, "close_time": 1742144399999}, {"open_time": 1742144400000, "open": 1906.16, "high": 1913.59, "low": 1905.0, "close": 1910.0, "volume": 9.5014, "close_time": 1742147999999}, {"open_time": 1742148000000, "open": 1908.24, "high": 1908.24, "low": 1893.5, "close": 1894.29, "volume": 25.4224, "close_time": 1742151599999}, {"open_time": 1742151600000, "open": 1892.13, "high": 1892.13, "low": 1862.77, "close": 1878.46, "volume": 74.4749, "close_time": 1742155199999}, {"open_time": 1742155200000, "open": 1883.24, "high": 1894.0, "low": 1883.24, "close": 1894.0, "volume": 78.1204, "close_time": 1742158799999}, {"open_time": 1742158800000, "open": 1894.24, "high": 1896.61, "low": 1887.58, "close": 1889.57, "volume": 24.3408, "close_time": 1742162399999}, {"open_time": 1742162400000, "open": 1889.58, "high": 1889.58, "low": 1876.23, "close": 1876.23, "volume": 26.3947, "close_time": 1742165999999}, {"open_time": 1742166000000, "open": 1876.02, "high": 1886.76, "low": 1872.0, "close": 1886.76, "volume": 21.1711, "close_time": 1742169599999}, {"open_time": 1742169600000, "open": 1887.18, "high": 1905.0, "low": 1886.86, "close": 1903.84, "volume": 16.2499, "close_time": 1742173199999}, {"open_time": 1742173200000, "open": 1903.18, "high": 1909.39, "low": 1898.0, "close": 1903.33, "volume": 9.4456, "close_time": 1742176799999}, {"open_time": 1742176800000, "open": 1905.21, "high": 1911.26, "low": 1902.32, "close": 1906.62, "volume": 1.9724, "close_time": 1742180399999}, {"open_time": 1742180400000, "open": 1910.35, "high": 1914.03, "low": 1907.02, "close": 1909.74, "volume": 0.7626, "close_time": 1742183999999}, {"open_time": 1742184000000, "open": 1910.34, "high": 1913.34, "low": 1904.9, "close": 1905.68, "volume": 0.7711, "close_time": 1742187599999}, {"open_time": 1742187600000, "open": 1901.43, "high": 1903.24, "low": 1896.59, "close": 1896.59, "volume": 0.7042, "close_time": 1742191199999}, {"open_time": 1742191200000, "open": 1899.21, "high": 1899.21, "low": 1880.19, "close": 1892.52, "volume": 2.0015, "close_time": 1742194799999}, {"open_time": 1742194800000, "open": 1896.81, "high": 1901.62, "low": 1896.81, "close": 1901.62, "volume": 0.1997, "close_time": 1742198399999}, {"open_time": 1742198400000, "open": 1899.95, "high": 1903.48, "low": 1894.99, "close": 1903.48, "volume": 0.3479, "close_time": 1742201999999}, {"open_time": 1742202000000, "open": 1904.82, "high": 1911.26, "low": 1903.46, "close": 1909.19, "volume": 1.4872, "close_time": 1742205599999}, {"open_time": 1742205600000, "open": 1909.63, "high": 1916.72, "low": 1909.63, "close": 1912.82, "volume": 0.0801, "close_time": 1742209199999}, {"open_time": 1742209200000, "open": 1910.0, "high": 1916.87, "low": 1910.0, "close": 1912.83, "volume": 0.3888, "close_time": 1742212799999}, {"open_time": 1742212800000, "open": 1916.96, "high": 1934.13, "low": 1904.22, "close": 1907.5, "volume": 12.5158, "close_time": 1742216399999}, {"open_time": 1742216400000, "open": 1906.65, "high": 1913.26, "low": 1894.0, "close": 1894.0, "volume": 101.5957, "close_time": 1742219999999}, {"open_time": 1742220000000, "open": 1896.0, "high": 1909.9, "low": 1890.0, "close": 1901.12, "volume": 29.7833, "close_time": 1742223599999}, {"open_time": 1742223600000, "open": 1897.38, "high": 1921.75, "low": 1897.35, "close": 1920.0, "volume": 6.5201, "close_time": 1742227199999}, {"open_time": 1742227200000, "open": 1920.56, "high": 1923.22, "low": 1909.09, "close": 1915.94, "volume": 4.2048, "close_time": 1742230799999}, {"open_time": 1742230800000, "open": 1914.63, "high": 1933.17, "low": 1913.79, "close": 1932.01, "volume": 18.6679, "close_time": 1742234399999}, {"open_time": 1742234400000, "open": 1933.14, "high": 1948.43, "low": 1929.9, "close": 1948.33, "volume": 20.463, "close_time": 1742237999999}, {"open_time": 1742238000000, "open": 1945.64, "high": 1950.0, "low": 1940.87, "close": 1942.54, "volume": 8.1271, "close_time": 1742241599999}, {"open_time": 1742241600000, "open": 1939.0, "high": 1939.0, "low": 1932.86, "close": 1933.04, "volume": 2.8933, "close_time": 1742245199999}, {"open_time": 1742245200000, "open": 1935.0, "high": 1946.03, "low": 1932.94, "close": 1944.24, "volume": 2.1262, "close_time": 1742248799999}, {"open_time": 1742248800000, "open": 1942.73, "high": 1942.73, "low": 1931.4, "close": 1931.4, "volume": 7.5911, "close_time": 1742252399999}, {"open_time": 1742252400000, "open": 1930.85, "high": 1930.85, "low": 1923.22, "close": 1928.27, "volume": 9.5746, "close_time": 1742255999999}, {"open_time": 1742256000000, "open": 1926.73, "high": 1930.19, "low": 1920.0, "close": 1920.0, "volume": 0.9175, "close_time": 1742259599999}, {"open_time": 1742259600000, "open": 1923.89, "high": 1923.89, "low": 1900.13, "close": 1901.75, "volume": 11.7823, "close_time": 1742263199999}, {"open_time": 1742263200000, "open": 1904.61, "high": 1915.08, "low": 1904.61, "close": 1911.04, "volume": 0.5322, "close_time": 1742266799999}, {"open_time": 1742266800000, "open": 1907.37, "high": 1908.52, "low": 1899.12, "close": 1904.58, "volume": 0.9727, "close_time": 1742270399999}, {"open_time": 1742270400000, "open": 1904.01, "high": 1906.64, "low": 1902.68, "close": 1905.12, "volume": 10.4161, "close_time": 1742273999999}, {"open_time": 1742274000000, "open": 1903.71, "high": 1909.89, "low": 1903.71, "close": 1909.89, "volume": 0.2342, "close_time": 1742277599999}, {"open_time": 1742277600000, "open": 1899.82, "high": 1901.42, "low": 1894.92, "close": 1894.92, "volume": 0.7775, "close_time": 1742281199999}, {"open_time": 1742281200000, "open": 1901.31, "high": 1907.98, "low": 1901.31, "close": 1904.45, "volume": 0.3701, "close_time": 1742284799999}, {"open_time": 1742284800000, "open": 1905.26, "high": 1910.41, "low": 1901.47, "close": 1906.62, "volume": 2.726, "close_time": 1742288399999}, {"open_time": 1742288400000, "open": 1907.47, "high": 1912.6, "low": 1902.01, "close": 1902.05, "volume": 0.3481, "close_time": 1742291999999}, {"open_time": 1742292000000, "open": 1905.57, "high": 1905.57, "low": 1888.0, "close": 1894.31, "volume": 6.1139, "close_time": 1742295599999}, {"open_time": 1742295600000, "open": 1894.92, "high": 1895.18, "low": 1890.5, "close": 1890.5, "volume": 46.846, "close_time": 1742299199999}, {"open_time": 1742299200000, "open": 1890.5, "high": 1898.63, "low": 1890.0, "close": 1893.4, "volume": 56.9074, "close_time": 1742302799999}, {"open_time": 1742302800000, "open": 1895.48, "high": 1900.52, "low": 1873.98, "close": 1877.52, "volume": 12.8161, "close_time": 1742306399999}, {"open_time": 1742306400000, "open": 1883.53, "high": 1894.74, "low": 1878.88, "close": 1890.0, "volume": 108.6444, "close_time": 1742309999999}, {"open_time": 1742310000000, "open": 1893.85, "high": 1894.91, "low": 1882.58, "close": 1882.58, "volume": 24.7728, "close_time": 1742313599999}, {"open_time": 1742313600000, "open": 1882.57, "high": 1888.19, "low": 1877.36, "close": 1886.05, "volume": 4.0314, "close_time": 1742317199999}, {"open_time": 1742317200000, "open": 1884.78, "high": 1885.15, "low": 1877.36, "close": 1878.88, "volume": 82.7154, "close_time": 1742320799999}, {"open_time": 1742320800000, "open": 1877.0, "high": 1885.14, "low": 1875.0, "close": 1885.14, "volume": 80.3929, "close_time": 1742324399999}, {"open_time": 1742324400000, "open": 1889.12, "high": 1905.26, "low": 1889.06, "close": 1902.89, "volume": 69.9306, "close_time": 1742327999999}, {"open_time": 1742328000000, "open": 1902.88, "high": 1908.74, "low": 1899.92, "close": 1905.68, "volume": 1.9676, "close_time": 1742331599999}, {"open_time": 1742331600000, "open": 1905.61, "high": 1913.95, "low": 1904.23, "close": 1910.0, "volume": 15.7487, "close_time": 1742335199999}, {"open_time": 1742335200000, "open": 1912.22, "high": 1917.52, "low": 1909.78, "close": 1917.4, "volume": 2.4483, "close_time": 1742338799999}, {"open_time": 1742338800000, "open": 1919.1, "high": 1933.17, "low": 1919.1, "close": 1928.8, "volume": 12.4968, "close_time": 1742342399999}, {"open_time": 1742342400000, "open": 1929.47, "high": 1947.89, "low": 1928.03, "close": 1944.44, "volume": 43.2458, "close_time": 1742345999999}, {"open_time": 1742346000000, "open": 1940.8, "high": 1941.03, "low": 1936.58, "close": 1939.87, "volume": 2.4845, "close_time": 1742349599999}, {"open_time": 1742349600000, "open": 1932.83, "high": 1932.86, "low": 1860.0, "close": 1932.86, "volume": 49.9713, "close_time": 1742353199999}, {"open_time": 1742353200000, "open": 1933.17, "high": 1936.67, "low": 1930.93, "close": 1936.67, "volume": 9.4312, "close_time": 1742356799999}, {"open_time": 1742356800000, "open": 1936.67, "high": 1936.8, "low": 1930.0, "close": 1932.06, "volume": 10.9, "close_time": 1742360399999}, {"open_time": 1742360400000, "open": 1933.53, "high": 1938.78, "low": 1933.53, "close": 1938.78, "volume": 3.2367, "close_time": 1742363999999}, {"open_time": 1742364000000, "open": 1938.97, "high": 1941.12, "low": 1936.17, "close": 1938.72, "volume": 5.7641, "close_time": 1742367599999}, {"open_time": 1742367600000, "open": 1936.27, "high": 1938.13, "low": 1931.45, "close": 1933.47, "volume": 3.7635, "close_time": 1742371199999}, {"open_time": 1742371200000, "open": 1935.53, "high": 1943.28, "low": 1935.46, "close": 1940.57, "volume": 2.0375, "close_time": 1742374799999}, {"open_time": 1742374800000, "open": 1943.3, "high": 1944.38, "low": 1941.71, "close": 1941.71, "volume": 10.8394, "close_time": 1742378399999}, {"open_time": 1742378400000, "open": 1945.27, "high": 1989.23, "low": 1942.97, "close": 1978.46, "volume": 143.6511, "close_time": 1742381999999}, {"open_time": 1742382000000, "open": 1974.58, "high": 2031.69, "low": 1974.58, "close": 2026.01, "volume": 61.5291, "close_time": 1742385599999}, {"open_time": 1742385600000, "open": 2025.32, "high": 2025.32, "low": 1996.26, "close": 1999.79, "volume": 25.7329, "close_time": 1742389199999}, {"open_time": 1742389200000, "open": 2009.74, "high": 2020.33, "low": 2006.45, "close": 2017.61, "volume": 104.234, "close_time": 1742392799999}, {"open_time": 1742392800000, "open": 2017.61, "high": 2038.23, "low": 2017.61, "close": 2032.03, "volume": 22.4636, "close_time": 1742396399999}, {"open_time": 1742396400000, "open": 2034.35, "high": 2053.95, "low": 2025.78, "close": 2048.76, "volume": 223.0326, "close_time": 1742399999999}, {"open_time": 1742400000000, "open": 2048.06, "high": 2048.88, "low": 2035.04, "close": 2045.25, "volume": 73.9945, "close_time": 1742403599999}, {"open_time": 1742403600000, "open": 2046.01, "high": 2046.92, "low": 2016.64, "close": 2025.53, "volume": 13.8917, "close_time": 1742407199999}, {"open_time": 1742407200000, "open": 2028.34, "high": 2057.05, "low": 1985.3, "close": 2047.43, "volume": 89.1136, "close_time": 1742410799999}, {"open_time": 1742410800000, "open": 2047.13, "high": 2047.23, "low": 2024.02, "close": 2028.66, "volume": 10.8299, "close_time": 1742414399999}, {"open_time": 1742414400000, "open": 2031.25, "high": 2040.58, "low": 2025.42, "close": 2027.6, "volume": 21.8112, "close_time": 1742417999999}, {"open_time": 1742418000000, "open": 2029.45, "high": 2041.99, "low": 2029.45, "close": 2041.99, "volume": 13.8787, "close_time": 1742421599999}, {"open_time": 1742421600000, "open": 2040.58, "high": 2052.85, "low": 2036.14, "close": 2050.26, "volume": 12.5615, "close_time": 1742425199999}, {"open_time": 1742425200000, "open": 2050.26, "high": 2064.33, "low": 2035.6, "close": 2053.88, "volume": 24.9545, "close_time": 1742428799999}, {"open_time": 1742428800000, "open": 2054.63, "high": 2064.34, "low": 2030.78, "close": 2032.59, "volume": 45.3113, "close_time": 1742432399999}, {"open_time": 1742432400000, "open": 2031.72, "high": 2040.61, "low": 2021.63, "close": 2021.63, "volume": 16.1152, "close_time": 1742435999999}, {"open_time": 1742436000000, "open": 2025.51, "high": 2033.04, "low": 2025.42, "close": 2030.36, "volume": 4.974, "close_time": 1742439599999}, {"open_time": 1742439600000, "open": 2035.21, "high": 2035.21, "low": 2022.58, "close": 2022.58, "volume": 4.8168, "close_time": 1742443199999}, {"open_time": 1742443200000, "open": 2020.45, "high": 2023.97, "low": 2019.27, "close": 2019.27, "volume": 3.4098, "close_time": 1742446799999}, {"open_time": 1742446800000, "open": 2021.11, "high": 2021.11, "low": 2013.27, "close": 2015.6, "volume": 4.3033, "close_time": 1742450399999}, {"open_time": 1742450400000, "open": 2015.6, "high": 2017.47, "low": 2008.42, "close": 2014.86, "volume": 4.9163, "close_time": 1742453999999}, {"open_time": 1742454000000, "open": 2013.18, "high": 2013.18, "low": 1997.0, "close": 2006.39, "volume": 39.9576, "close_time": 1742457599999}, {"open_time": 1742457600000, "open": 2005.24, "high": 2019.69, "low": 2000.11, "close": 2019.69, "volume": 9.3707, "close_time": 1742461199999}, {"open_time": 1742461200000, "open": 2014.83, "high": 2014.83, "low": 2004.66, "close": 2004.66, "volume": 6.6074, "close_time": 1742464799999}, {"open_time": 1742464800000, "open": 2003.63, "high": 2003.63, "low": 1860.1, "close": 1983.23, "volume": 85.4435, "close_time": 1742468399999}, {"open_time": 1742468400000, "open": 1984.76, "high": 1990.84, "low": 1984.76, "close": 1988.0, "volume": 1.9782, "close_time": 1742471999999}, {"open_time": 1742472000000, "open": 1985.18, "high": 1997.58, "low": 1984.81, "close": 1997.58, "volume": 6.3629, "close_time": 1742475599999}, {"open_time": 1742475600000, "open": 1993.14, "high": 1997.69, "low": 1979.19, "close": 1983.17, "volume": 0.3851, "close_time": 1742479199999}, {"open_time": 1742479200000, "open": 1990.96, "high": 2007.24, "low": 1990.96, "close": 2001.85, "volume": 8.1793, "close_time": 1742482799999}, {"open_time": 1742482800000, "open": 1991.0, "high": 1991.33, "low": 1964.93, "close": 1969.19, "volume": 57.0407, "close_time": 1742486399999}, {"open_time": 1742486400000, "open": 1971.82, "high": 1972.0, "low": 1954.92, "close": 1957.0, "volume": 18.2789, "close_time": 1742489999999}, {"open_time": 1742490000000, "open": 1960.22, "high": 1970.52, "low": 1957.0, "close": 1970.52, "volume": 2.2588, "close_time": 1742493599999}, {"open_time": 1742493600000, "open": 1962.83, "high": 1972.0, "low": 1962.83, "close": 1970.18, "volume": 12.2618, "close_time": 1742497199999}, {"open_time": 1742497200000, "open": 1971.99, "high": 1972.0, "low": 1965.09, "close": 1970.41, "volume": 20.3187, "close_time": 1742500799999}, {"open_time": 1742500800000, "open": 1967.52, "high": 1982.63, "low": 1967.52, "close": 1979.47, "volume": 8.6752, "close_time": 1742504399999}, {"open_time": 1742504400000, "open": 1984.52, "high": 1984.52, "low": 1970.42, "close": 1981.13, "volume": 1.3193, "close_time": 1742507999999}, {"open_time": 1742508000000, "open": 1977.87, "high": 1977.87, "low": 1967.0, "close": 1975.95, "volume": 0.993, "close_time": 1742511599999}, {"open_time": 1742511600000, "open": 1970.11, "high": 1979.81, "low": 1970.11, "close": 1979.81, "volume": 0.5026, "close_time": 1742515199999}, {"open_time": 1742515200000, "open": 1978.4, "high": 1991.45, "low": 1976.04, "close": 1991.45, "volume": 1.5246, "close_time": 1742518799999}, {"open_time": 1742518800000, "open": 1984.86, "high": 1994.04, "low": 1980.24, "close": 1987.6, "volume": 3.1796, "close_time": 1742522399999}, {"open_time": 1742522400000, "open": 1994.01, "high": 1994.03, "low": 1984.11, "close": 1987.05, "volume": 30.8325, "close_time": 1742525999999}, {"open_time": 1742526000000, "open": 1986.12, "high": 1986.12, "low": 1971.14, "close": 1971.14, "volume": 2.118, "close_time": 1742529599999}, {"open_time": 1742529600000, "open": 1978.0, "high": 1980.0, "low": 1978.0, "close": 1978.15, "volume": 1.4335, "close_time": 1742533199999}, {"open_time": 1742533200000, "open": 1978.04, "high": 1980.0, "low": 1967.48, "close": 1973.34, "volume": 3.6183, "close_time": 1742536799999}, {"open_time": 1742536800000, "open": 1974.8, "high": 1977.07, "low": 1967.25, "close": 1970.56, "volume": 0.0222, "close_time": 1742540399999}, {"open_time": 1742540400000, "open": 1973.36, "high": 1976.9, "low": 1967.76, "close": 1976.9, "volume": 0.097, "close_time": 1742543999999}, {"open_time": 1742544000000, "open": 1979.01, "high": 1979.01, "low": 1964.72, "close": 1972.95, "volume": 0.2407, "close_time": 1742547599999}, {"open_time": 1742547600000, "open": 1967.64, "high": 1974.07, "low": 1967.64, "close": 1970.89, "volume": 0.1582, "close_time": 1742551199999}, {"open_time": 1742551200000, "open": 1968.25, "high": 1968.25, "low": 1957.0, "close": 1966.29, "volume": 3.5838, "close_time": 1742554799999}, {"open_time": 1742554800000, "open": 1962.93, "high": 1966.52, "low": 1961.94, "close": 1966.52, "volume": 0.5415, "close_time": 1742558399999}, {"open_time": 1742558400000, "open": 1966.52, "high": 1970.79, "low": 1939.04, "close": 1949.27, "volume": 25.1244, "close_time": 1742561999999}, {"open_time": 1742562000000, "open": 1944.7, "high": 1952.47, "low": 1938.78, "close": 1948.75, "volume": 8.2804, "close_time": 1742565599999}, {"open_time": 1742565600000, "open": 1948.54, "high": 1952.89, "low": 1942.07, "close": 1949.8, "volume": 12.4279, "close_time": 1742569199999}, {"open_time": 1742569200000, "open": 1954.93, "high": 1956.41, "low": 1948.42, "close": 1952.95, "volume": 1.5033, "close_time": 1742572799999}, {"open_time": 1742572800000, "open": 1948.09, "high": 1966.64, "low": 1947.53, "close": 1963.41, "volume": 74.7498, "close_time": 1742576399999}, {"open_time": 1742576400000, "open": 1964.42, "high": 1970.0, "low": 1960.42, "close": 1966.73, "volume": 118.5376, "close_time": 1742579999999}, {"open_time": 1742580000000, "open": 1966.7, "high": 1973.0, "low": 1960.55, "close": 1968.97, "volume": 129.8909, "close_time": 1742583599999}, {"open_time": 1742583600000, "open": 1966.16, "high": 1974.49, "low": 1960.65, "close": 1973.34, "volume": 19.3691, "close_time": 1742587199999}, {"open_time": 1742587200000, "open": 1973.07, "high": 1975.18, "low": 1972.26, "close": 1974.82, "volume": 0.8203, "close_time": 1742590799999}, {"open_time": 1742590800000, "open": 1974.01, "high": 1979.63, "low": 1974.01, "close": 1978.48, "volume": 0.5181, "close_time": 1742594399999}, {"open_time": 1742594400000, "open": 1969.05, "high": 1972.2, "low": 1962.13, "close": 1966.44, "volume": 2.4107, "close_time": 1742597999999}, {"open_time": 1742598000000, "open": 1968.32, "high": 1968.32, "low": 1964.24, "close": 1964.83, "volume": 0.4157, "close_time": 1742601599999}, {"open_time": 1742601600000, "open": 1965.2, "high": 1980.0, "low": 1964.66, "close": 1980.0, "volume": 2.8279, "close_time": 1742605199999}, {"open_time": 1742605200000, "open": 1980.0, "high": 1985.52, "low": 1973.43, "close": 1974.67, "volume": 14.4195, "close_time": 1742608799999}, {"open_time": 1742608800000, "open": 1979.69, "high": 1985.49, "low": 1977.99, "close": 1982.47, "volume": 0.8656, "close_time": 1742612399999}, {"open_time": 1742612400000, "open": 1980.0, "high": 1984.99, "low": 1980.0, "close": 1984.99, "volume": 1.0428, "close_time": 1742615999999}, {"open_time": 1742616000000, "open": 1985.53, "high": 1989.19, "low": 1984.64, "close": 1987.23, "volume": 1.2657, "close_time": 1742619599999}, {"open_time": 1742619600000, "open": 1988.13, "high": 1988.13, "low": 1985.02, "close": 1986.49, "volume": 0.2253, "close_time": 1742623199999}, {"open_time": 1742623200000, "open": 1990.0, "high": 1990.0, "low": 1987.06, "close": 1988.99, "volume": 2.6245, "close_time": 1742626799999}, {"open_time": 1742626800000, "open": 1989.02, "high": 1989.02, "low": 1985.34, "close": 1985.34, "volume": 0.0357, "close_time": 1742630399999}, {"open_time": 1742630400000, "open": 1984.23, "high": 1986.55, "low": 1984.23, "close": 1986.39, "volume": 0.4625, "close_time": 1742633999999}, {"open_time": 1742634000000, "open": 1989.55, "high": 2005.17, "low": 1989.55, "close": 2000.87, "volume": 26.9084, "close_time": 1742637599999}, {"open_time": 1742637600000, "open": 1995.23, "high": 1997.77, "low": 1994.58, "close": 1994.58, "volume": 0.0543, "close_time": 1742641199999}, {"open_time": 1742641200000, "open": 1991.79, "high": 1991.79, "low": 1986.66, "close": 1988.66, "volume": 0.5794, "close_time": 1742644799999}, {"open_time": 1742644800000, "open": 1990.44, "high": 1995.2, "low": 1988.8, "close": 1995.2, "volume": 0.672, "close_time": 1742648399999}, {"open_time": 1742648400000, "open": 1993.78, "high": 1995.8, "low": 1985.57, "close": 1991.4, "volume": 1.6612, "close_time": 1742651999999}, {"open_time": 1742652000000, "open": 1989.9, "high": 1990.97, "low": 1984.22, "close": 1984.22, "volume": 0.5454, "close_time": 1742655599999}, {"open_time": 1742655600000, "open": 1981.99, "high": 1986.51, "low": 1981.42, "close": 1986.51, "volume": 1.1097, "close_time": 1742659199999}, {"open_time": 1742659200000, "open": 1984.08, "high": 1985.51, "low": 1983.58, "close": 1985.51, "volume": 1.1571, "close_time": 1742662799999}, {"open_time": 1742662800000, "open": 1986.9, "high": 1992.62, "low": 1986.9, "close": 1990.93, "volume": 0.0808, "close_time": 1742666399999}, {"open_time": 1742666400000, "open": 1991.38, "high": 1997.3, "low": 1991.07, "close": 1996.01, "volume": 0.5467, "close_time": 1742669999999}, {"open_time": 1742670000000, "open": 1996.9, "high": 1996.9, "low": 1993.42, "close": 1994.39, "volume": 0.725, "close_time": 1742673599999}, {"open_time": 1742673600000, "open": 1997.54, "high": 2000.87, "low": 1993.96, "close": 1993.96, "volume": 0.643, "close_time": 1742677199999}, {"open_time": 1742677200000, "open": 1993.44, "high": 1993.44, "low": 1986.62, "close": 1986.86, "volume": 3.3875, "close_time": 1742680799999}, {"open_time": 1742680800000, "open": 1986.15, "high": 1988.05, "low": 1984.51, "close": 1985.28, "volume": 0.644, "close_time": 1742684399999}, {"open_time": 1742684400000, "open": 1984.41, "high": 1984.69, "low": 1975.25, "close": 1980.49, "volume": 5.7675, "close_time": 1742687999999}, {"open_time": 1742688000000, "open": 1979.23, "high": 1984.93, "low": 1979.23, "close": 1984.93, "volume": 20.2386, "close_time": 1742691599999}, {"open_time": 1742691600000, "open": 1983.16, "high": 1995.98, "low": 1983.15, "close": 1994.82, "volume": 2.906, "close_time": 1742695199999}, {"open_time": 1742695200000, "open": 1994.28, "high": 2000.61, "low": 1993.03, "close": 2000.61, "volume": 0.3998, "close_time": 1742698799999}, {"open_time": 1742698800000, "open": 2001.97, "high": 2005.53, "low": 1997.7, "close": 2005.53, "volume": 0.5348, "close_time": 1742702399999}, {"open_time": 1742702400000, "open": 2005.91, "high": 2005.91, "low": 1999.43, "close": 1999.83, "volume": 0.4193, "close_time": 1742705999999}, {"open_time": 1742706000000, "open": 1994.0, "high": 1997.9, "low": 1991.7, "close": 1997.9, "volume": 0.1218, "close_time": 1742709599999}, {"open_time": 1742709600000, "open": 1998.75, "high": 2003.47, "low": 1998.15, "close": 2003.47, "volume": 4.0019, "close_time": 1742713199999}, {"open_time": 1742713200000, "open": 2001.51, "high": 2016.99, "low": 2001.51, "close": 2010.75, "volume": 1.1397, "close_time": 1742716799999}, {"open_time": 1742716800000, "open": 2008.18, "high": 2013.9, "low": 2004.94, "close": 2009.81, "volume": 8.5832, "close_time": 1742720399999}, {"open_time": 1742720400000, "open": 2015.01, "high": 2015.8, "low": 2009.6, "close": 2013.69, "volume": 0.6151, "close_time": 1742723999999}, {"open_time": 1742724000000, "open": 2015.3, "high": 2018.11, "low": 2013.69, "close": 2013.88, "volume": 0.16, "close_time": 1742727599999}, {"open_time": 1742727600000, "open": 2014.5, "high": 2017.14, "low": 2002.29, "close": 2005.09, "volume": 26.2496, "close_time": 1742731199999}, {"open_time": 1742731200000, "open": 2011.58, "high": 2014.11, "low": 2008.73, "close": 2011.23, "volume": 0.1309, "close_time": 1742734799999}, {"open_time": 1742734800000, "open": 2006.64, "high": 2018.06, "low": 2005.72, "close": 2017.03, "volume": 1.7977, "close_time": 1742738399999}, {"open_time": 1742738400000, "open": 2013.24, "high": 2016.36, "low": 2004.27, "close": 2005.58, "volume": 0.1833, "close_time": 1742741999999}, {"open_time": 1742742000000, "open": 2005.55, "high": 2009.63, "low": 2003.74, "close": 2005.37, "volume": 9.0457, "close_time": 1742745599999}, {"open_time": 1742745600000, "open": 2007.57, "high": 2007.57, "low": 1996.36, "close": 1998.51, "volume": 0.6757, "close_time": 1742749199999}, {"open_time": 1742749200000, "open": 1998.56, "high": 2002.14, "low": 1988.75, "close": 1990.13, "volume": 4.5099, "close_time": 1742752799999}, {"open_time": 1742752800000, "open": 1990.13, "high": 1995.92, "low": 1990.13, "close": 1995.92, "volume": 0.3047, "close_time": 1742756399999}, {"open_time": 1742756400000, "open": 1995.03, "high": 1997.34, "low": 1993.31, "close": 1995.0, "volume": 0.8157, "close_time": 1742759999999}, {"open_time": 1742760000000, "open": 1995.73, "high": 1998.97, "low": 1993.34, "close": 1993.34, "volume": 1.229, "close_time": 1742763599999}, {"open_time": 1742763600000, "open": 1992.73, "high": 1995.99, "low": 1986.88, "close": 1995.99, "volume": 0.7869, "close_time": 1742767199999}, {"open_time": 1742767200000, "open": 1995.72, "high": 1995.72, "low": 1982.38, "close": 1987.25, "volume": 4.8371, "close_time": 1742770799999}, {"open_time": 1742770800000, "open": 1988.77, "high": 2005.01, "low": 1988.0, "close": 2003.96, "volume": 61.445, "close_time": 1742774399999}, {"open_time": 1742774400000, "open": 2003.96, "high": 2018.12, "low": 1995.74, "close": 1995.74, "volume": 16.7334, "close_time": 1742777999999}, {"open_time": 1742778000000, "open": 1995.9, "high": 1995.9, "low": 1978.01, "close": 1978.01, "volume": 7.5913, "close_time": 1742781599999}, {"open_time": 1742781600000, "open": 1982.61, "high": 1990.33, "low": 1982.38, "close": 1990.33, "volume": 0.6454, "close_time": 1742785199999}, {"open_time": 1742785200000, "open": 1990.65, "high": 2014.88, "low": 1989.95, "close": 2011.16, "volume": 1.8867, "close_time": 1742788799999}, {"open_time": 1742788800000, "open": 2014.91, "high": 2039.02, "low": 2013.41, "close": 2037.62, "volume": 1.4397, "close_time": 1742792399999}, {"open_time": 1742792400000, "open": 2037.78, "high": 2052.86, "low": 2037.78, "close": 2045.31, "volume": 71.2083, "close_time": 1742795999999}, {"open_time": 1742796000000, "open": 2045.31, "high": 2071.5, "low": 2045.31, "close": 2066.16, "volume": 93.4965, "close_time": 1742799599999}, {"open_time": 1742799600000, "open": 2068.28, "high": 2077.64, "low": 2068.1, "close": 2069.55, "volume": 7.1574, "close_time": 1742803199999}, {"open_time": 1742803200000, "open": 2073.86, "high": 2093.22, "low": 2073.86, "close": 2093.22, "volume": 3.1084, "close_time": 1742806799999}, {"open_time": 1742806800000, "open": 2087.39, "high": 2093.76, "low": 2086.48, "close": 2093.76, "volume": 3.1486, "close_time": 1742810399999}, {"open_time": 1742810400000, "open": 2093.76, "high": 2096.44, "low": 2088.94, "close": 2096.44, "volume": 6.7357, "close_time": 1742813999999}, {"open_time": 1742814000000, "open": 2095.77, "high": 2101.65, "low": 2088.9, "close": 2096.31, "volume": 15.9578, "close_time": 1742817599999}, {"open_time": 1742817600000, "open": 2093.38, "high": 2094.26, "low": 2080.0, "close": 2081.29, "volume": 13.6378, "close_time": 1742821199999}, {"open_time": 1742821200000, "open": 2083.98, "high": 2084.0, "low": 2070.01, "close": 2083.85, "volume": 290.9508, "close_time": 1742824799999}, {"open_time": 1742824800000, "open": 2079.25, "high": 2098.89, "low": 2078.09, "close": 2081.06, "volume": 9.493, "close_time": 1742828399999}, {"open_time": 1742828400000, "open": 2078.58, "high": 2089.37, "low": 2077.57, "close": 2089.33, "volume": 11.1773, "close_time": 1742831999999}, {"open_time": 1742832000000, "open": 2088.75, "high": 2089.87, "low": 2069.59, "close": 2072.61, "volume": 20.2982, "close_time": 1742835599999}, {"open_time": 1742835600000, "open": 2078.09, "high": 2092.91, "low": 2076.18, "close": 2086.81, "volume": 2.3273, "close_time": 1742839199999}, {"open_time": 1742839200000, "open": 2090.45, "high": 2097.91, "low": 2081.52, "close": 2095.32, "volume": 25.0227, "close_time": 1742842799999}, {"open_time": 1742842800000, "open": 2097.28, "high": 2098.02, "low": 2087.46, "close": 2088.92, "volume": 51.6171, "close_time": 1742846399999}, {"open_time": 1742846400000, "open": 2087.46, "high": 2095.01, "low": 2084.46, "close": 2084.46, "volume": 54.6717, "close_time": 1742849999999}, {"open_time": 1742850000000, "open": 2082.85, "high": 2090.7, "low": 2080.96, "close": 2083.76, "volume": 1.7081, "close_time": 1742853599999}, {"open_time": 1742853600000, "open": 2085.28, "high": 2085.28, "low": 2075.7, "close": 2078.12, "volume": 4.5994, "close_time": 1742857199999}, {"open_time": 1742857200000, "open": 2075.41, "high": 2082.94, "low": 2069.36, "close": 2082.94, "volume": 11.0803, "close_time": 1742860799999}, {"open_time": 1742860800000, "open": 2080.31, "high": 2098.23, "low": 2076.19, "close": 2089.04, "volume": 1.7728, "close_time": 1742864399999}, {"open_time": 1742864400000, "open": 2085.33, "high": 2085.33, "low": 2057.01, "close": 2063.3, "volume": 10.9566, "close_time": 1742867999999}, {"open_time": 1742868000000, "open": 2061.83, "high": 2068.88, "low": 2057.67, "close": 2063.38, "volume": 3.3206, "close_time": 1742871599999}, {"open_time": 1742871600000, "open": 2064.27, "high": 2064.27, "low": 2042.57, "close": 2042.62, "volume": 14.3216, "close_time": 1742875199999}, {"open_time": 1742875200000, "open": 2043.41, "high": 2047.54, "low": 2039.02, "close": 2041.55, "volume": 2.5275, "close_time": 1742878799999}, {"open_time": 1742878800000, "open": 2045.21, "high": 2048.67, "low": 2044.86, "close": 2048.67, "volume": 1.2843, "close_time": 1742882399999}, {"open_time": 1742882400000, "open": 2049.47, "high": 2056.84, "low": 2049.47, "close": 2053.42, "volume": 0.0241, "close_time": 1742885999999}, {"open_time": 1742886000000, "open": 2059.76, "high": 2063.92, "low": 2054.35, "close": 2054.8, "volume": 0.9297, "close_time": 1742889599999}, {"open_time": 1742889600000, "open": 2057.71, "high": 2062.48, "low": 2054.9, "close": 2061.06, "volume": 1.0189, "close_time": 1742893199999}, {"open_time": 1742893200000, "open": 2061.06, "high": 2070.51, "low": 2060.24, "close": 2070.31, "volume": 1.2858, "close_time": 1742896799999}, {"open_time": 1742896800000, "open": 2068.18, "high": 2074.61, "low": 2064.01, "close": 2071.67, "volume": 119.2742, "close_time": 1742900399999}, {"open_time": 1742900400000, "open": 2069.41, "high": 2072.45, "low": 2065.52, "close": 2070.24, "volume": 0.734, "close_time": 1742903999999}, {"open_time": 1742904000000, "open": 2066.26, "high": 2067.62, "low": 2058.2, "close": 2059.21, "volume": 4.7432, "close_time": 1742907599999}, {"open_time": 1742907600000, "open": 2059.05, "high": 2077.78, "low": 2054.11, "close": 2063.87, "volume": 6.785, "close_time": 1742911199999}, {"open_time": 1742911200000, "open": 2056.54, "high": 2079.27, "low": 2055.0, "close": 2072.27, "volume": 33.9527, "close_time": 1742914799999}, {"open_time": 1742914800000, "open": 2076.64, "high": 2076.64, "low": 2068.95, "close": 2069.58, "volume": 54.2514, "close_time": 1742918399999}, {"open_time": 1742918400000, "open": 2073.76, "high": 2073.76, "low": 2061.69, "close": 2068.03, "volume": 0.5821, "close_time": 1742921999999}, {"open_time": 1742922000000, "open": 2072.72, "high": 2080.58, "low": 2070.75, "close": 2077.93, "volume": 7.5666, "close_time": 1742925599999}, {"open_time": 1742925600000, "open": 2074.2, "high": 2074.2, "low": 2058.1, "close": 2060.92, "volume": 7.0349, "close_time": 1742929199999}, {"open_time": 1742929200000, "open": 2066.43, "high": 2078.82, "low": 2063.84, "close": 2078.8, "volume": 4.1524, "close_time": 1742932799999}, {"open_time": 1742932800000, "open": 2078.18, "high": 2080.58, "low": 2065.4, "close": 2065.4, "volume": 6.0185, "close_time": 1742936399999}, {"open_time": 1742936400000, "open": 2070.47, "high": 2074.35, "low": 2063.04, "close": 2063.04, "volume": 4.2728, "close_time": 1742939999999}, {"open_time": 1742940000000, "open": 2066.38, "high": 2066.38, "low": 2055.07, "close": 2063.69, "volume": 112.8425, "close_time": 1742943599999}, {"open_time": 1742943600000, "open": 2062.86, "high": 2064.58, "low": 2058.96, "close": 2064.58, "volume": 0.358, "close_time": 1742947199999}, {"open_time": 1742947200000, "open": 2064.89, "high": 2075.94, "low": 2059.87, "close": 2070.47, "volume": 7.3759, "close_time": 1742950799999}, {"open_time": 1742950800000, "open": 2070.24, "high": 2078.14, "low": 2066.34, "close": 2076.77, "volume": 2.2631, "close_time": 1742954399999}, {"open_time": 1742954400000, "open": 2074.06, "high": 2074.06, "low": 2047.71, "close": 2048.49, "volume": 5.4321, "close_time": 1742957999999}, {"open_time": 1742958000000, "open": 2050.88, "high": 2053.55, "low": 2044.92, "close": 2047.69, "volume": 2.2735, "close_time": 1742961599999}, {"open_time": 1742961600000, "open": 2048.58, "high": 2054.0, "low": 2048.58, "close": 2053.37, "volume": 0.3139, "close_time": 1742965199999}, {"open_time": 1742965200000, "open": 2051.39, "high": 2065.56, "low": 2049.48, "close": 2062.21, "volume": 2.8574, "close_time": 1742968799999}, {"open_time": 1742968800000, "open": 2058.07, "high": 2065.92, "low": 2058.07, "close": 2065.92, "volume": 0.0388, "close_time": 1742972399999}, {"open_time": 1742972400000, "open": 2065.97, "high": 2070.58, "low": 2065.05, "close": 2069.1, "volume": 0.6202, "close_time": 1742975999999}, {"open_time": 1742976000000, "open": 2069.55, "high": 2071.23, "low": 2061.58, "close": 2063.44, "volume": 0.3128, "close_time": 1742979599999}, {"open_time": 1742979600000, "open": 2063.84, "high": 2064.43, "low": 2059.58, "close": 2062.7, "volume": 0.0847, "close_time": 1742983199999}, {"open_time": 1742983200000, "open": 2066.29, "high": 2074.03, "low": 2063.07, "close": 2071.23, "volume": 5.3194, "close_time": 1742986799999}, {"open_time": 1742986800000, "open": 2073.88, "high": 2073.88, "low": 2070.14, "close": 2070.14, "volume": 0.0298, "close_time": 1742990399999}, {"open_time": 1742990400000, "open": 2067.93, "high": 2069.46, "low": 2057.62, "close": 2058.69, "volume": 389.177, "close_time": 1742993999999}, {"open_time": 1742994000000, "open": 2058.69, "high": 2058.69, "low": 2028.0, "close": 2028.0, "volume": 9.0304, "close_time": 1742997599999}, {"open_time": 1742997600000, "open": 2028.88, "high": 2035.36, "low": 2007.73, "close": 2017.42, "volume": 14.1162, "close_time": 1743001199999}, {"open_time": 1743001200000, "open": 2019.3, "high": 2019.95, "low": 2011.32, "close": 2013.04, "volume": 0.5835, "close_time": 1743004799999}, {"open_time": 1743004800000, "open": 2011.88, "high": 2020.73, "low": 2007.18, "close": 2014.72, "volume": 1.3332, "close_time": 1743008399999}, {"open_time": 1743008400000, "open": 2014.59, "high": 2014.59, "low": 2003.46, "close": 2008.57, "volume": 48.2588, "close_time": 1743011999999}, {"open_time": 1743012000000, "open": 2006.67, "high": 2008.68, "low": 1992.35, "close": 1993.31, "volume": 8.388, "close_time": 1743015599999}, {"open_time": 1743015600000, "open": 1994.62, "high": 2002.42, "low": 1984.47, "close": 2002.42, "volume": 2.3483, "close_time": 1743019199999}, {"open_time": 1743019200000, "open": 2004.82, "high": 2014.28, "low": 2004.82, "close": 2012.63, "volume": 3.1818, "close_time": 1743022799999}, {"open_time": 1743022800000, "open": 2011.91, "high": 2011.91, "low": 1995.34, "close": 2007.57, "volume": 2.5214, "close_time": 1743026399999}, {"open_time": 1743026400000, "open": 2009.28, "high": 2009.28, "low": 1997.28, "close": 1999.41, "volume": 96.465, "close_time": 1743029999999}, {"open_time": 1743030000000, "open": 1997.0, "high": 2007.52, "low": 1996.72, "close": 2007.52, "volume": 0.1473, "close_time": 1743033599999}, {"open_time": 1743033600000, "open": 2008.45, "high": 2018.25, "low": 2006.36, "close": 2013.91, "volume": 120.0424, "close_time": 1743037199999}, {"open_time": 1743037200000, "open": 2017.44, "high": 2024.56, "low": 2017.44, "close": 2019.23, "volume": 0.6162, "close_time": 1743040799999}, {"open_time": 1743040800000, "open": 2023.01, "high": 2033.09, "low": 2019.04, "close": 2029.96, "volume": 6.4372, "close_time": 1743044399999}, {"open_time": 1743044400000, "open": 2029.44, "high": 2032.44, "low": 2026.02, "close": 2032.07, "volume": 7.7952, "close_time": 1743047999999}, {"open_time": 1743048000000, "open": 2028.69, "high": 2030.12, "low": 2025.11, "close": 2029.58, "volume": 2.1311, "close_time": 1743051599999}, {"open_time": 1743051600000, "open": 2028.11, "high": 2028.11, "low": 2021.48, "close": 2022.98, "volume": 0.7015, "close_time": 1743055199999}, {"open_time": 1743055200000, "open": 2023.48, "high": 2027.82, "low": 2021.76, "close": 2026.46, "volume": 0.1162, "close_time": 1743058799999}, {"open_time": 1743058800000, "open": 2027.65, "high": 2027.65, "low": 2022.89, "close": 2026.08, "volume": 1.0364, "close_time": 1743062399999}, {"open_time": 1743062400000, "open": 2023.86, "high": 2027.08, "low": 2018.47, "close": 2025.75, "volume": 7.5248, "close_time": 1743065999999}, {"open_time": 1743066000000, "open": 2025.9, "high": 2030.98, "low": 2020.57, "close": 2027.08, "volume": 0.2202, "close_time": 1743069599999}, {"open_time": 1743069600000, "open": 2030.5, "high": 2033.61, "low": 2022.42, "close": 2025.13, "volume": 1.4822, "close_time": 1743073199999}, {"open_time": 1743073200000, "open": 2027.96, "high": 2029.9, "low": 2013.16, "close": 2015.14, "volume": 0.8176, "close_time": 1743076799999}, {"open_time": 1743076800000, "open": 2015.18, "high": 2023.14, "low": 2015.18, "close": 2017.18, "volume": 20.3636, "close_time": 1743080399999}, {"open_time": 1743080400000, "open": 2016.95, "high": 2016.96, "low": 1986.89, "close": 2002.27, "volume": 65.8707, "close_time": 1743083999999}, {"open_time": 1743084000000, "open": 2003.5, "high": 2024.4, "low": 1999.5, "close": 2024.4, "volume": 33.0958, "close_time": 1743087599999}, {"open_time": 1743087600000, "open": 2024.33, "high": 2024.33, "low": 2001.45, "close": 2007.51, "volume": 3.662, "close_time": 1743091199999}, {"open_time": 1743091200000, "open": 2005.95, "high": 2013.42, "low": 2003.66, "close": 2003.67, "volume": 2.3075, "close_time": 1743094799999}, {"open_time": 1743094800000, "open": 2001.94, "high": 2006.47, "low": 1994.42, "close": 1999.11, "volume": 9.2241, "close_time": 1743098399999}, {"open_time": 1743098400000, "open": 2000.29, "high": 2011.26, "low": 2000.29, "close": 2010.23, "volume": 0.4809, "close_time": 1743101999999}, {"open_time": 1743102000000, "open": 2008.71, "high": 2012.6, "low": 2004.37, "close": 2004.56, "volume": 2.2459, "close_time": 1743105599999}, {"open_time": 1743105600000, "open": 2003.83, "high": 2009.79, "low": 2000.6, "close": 2005.91, "volume": 12.5644, "close_time": 1743109199999}, {"open_time": 1743109200000, "open": 2005.6, "high": 2017.68, "low": 2004.5, "close": 2017.11, "volume": 3.7305, "close_time": 1743112799999}, {"open_time": 1743112800000, "open": 2015.74, "high": 2015.74, "low": 2007.11, "close": 2008.84, "volume": 28.9858, "close_time": 1743116399999}, {"open_time": 1743116400000, "open": 2005.59, "high": 2006.57, "low": 2001.0, "close": 2002.0, "volume": 2.108, "close_time": 1743119999999}, {"open_time": 1743120000000, "open": 2004.11, "high": 2007.23, "low": 1992.8, "close": 2006.37, "volume": 76.5075, "close_time": 1743123599999}, {"open_time": 1743123600000, "open": 2004.68, "high": 2014.0, "low": 1997.46, "close": 2008.0, "volume": 2.0749, "close_time": 1743127199999}, {"open_time": 1743127200000, "open": 2009.5, "high": 2015.47, "low": 2006.95, "close": 2007.51, "volume": 83.4498, "close_time": 1743130799999}, {"open_time": 1743130800000, "open": 2007.46, "high": 2008.65, "low": 1995.13, "close": 2002.07, "volume": 8.9824, "close_time": 1743134399999}, {"open_time": 1743134400000, "open": 2001.64, "high": 2004.34, "low": 1908.0, "close": 1934.48, "volume": 99.4315, "close_time": 1743137999999}, {"open_time": 1743138000000, "open": 1934.86, "high": 1934.86, "low": 1911.74, "close": 1918.43, "volume": 8.916, "close_time": 1743141599999}, {"open_time": 1743141600000, "open": 1914.48, "high": 1928.71, "low": 1914.23, "close": 1915.94, "volume": 2.6643, "close_time": 1743145199999}, {"open_time": 1743145200000, "open": 1917.83, "high": 1920.6, "low": 1905.0, "close": 1911.05, "volume": 4.6063, "close_time": 1743148799999}, {"open_time": 1743148800000, "open": 1914.65, "high": 1916.05, "low": 1905.0, "close": 1912.19, "volume": 5.1093, "close_time": 1743152399999}, {"open_time": 1743152400000, "open": 1906.32, "high": 1915.1, "low": 1902.91, "close": 1909.67, "volume": 1.4713, "close_time": 1743155999999}, {"open_time": 1743156000000, "open": 1909.67, "high": 1912.99, "low": 1906.27, "close": 1910.53, "volume": 5.5106, "close_time": 1743159599999}, {"open_time": 1743159600000, "open": 1907.15, "high": 1920.19, "low": 1867.37, "close": 1900.26, "volume": 113.8564, "close_time": 1743163199999}, {"open_time": 1743163200000, "open": 1901.46, "high": 1901.46, "low": 1879.82, "close": 1884.36, "volume": 306.2767, "close_time": 1743166799999}, {"open_time": 1743166800000, "open": 1884.83, "high": 1901.61, "low": 1881.33, "close": 1887.05, "volume": 4.4927, "close_time": 1743170399999}, {"open_time": 1743170400000, "open": 1886.04, "high": 1892.77, "low": 1878.12, "close": 1886.06, "volume": 39.1326, "close_time": 1743173999999}, {"open_time": 1743174000000, "open": 1884.78, "high": 1888.58, "low": 1873.62, "close": 1873.62, "volume": 16.7035, "close_time": 1743177599999}, {"open_time": 1743177600000, "open": 1871.16, "high": 1876.83, "low": 1863.36, "close": 1873.95, "volume": 54.9657, "close_time": 1743181199999}, {"open_time": 1743181200000, "open": 1868.09, "high": 1881.5, "low": 1867.0, "close": 1881.5, "volume": 65.8008, "close_time": 1743184799999}, {"open_time": 1743184800000, "open": 1879.39, "high": 1883.67, "low": 1873.77, "close": 1875.32, "volume": 8.0674, "close_time": 1743188399999}, {"open_time": 1743188400000, "open": 1877.71, "high": 1882.8, "low": 1871.49, "close": 1871.49, "volume": 104.6987, "close_time": 1743191999999}, {"open_time": 1743192000000, "open": 1874.98, "high": 1887.62, "low": 1874.98, "close": 1877.18, "volume": 2.9151, "close_time": 1743195599999}, {"open_time": 1743195600000, "open": 1874.79, "high": 1887.27, "low": 1874.79, "close": 1883.69, "volume": 0.3004, "close_time": 1743199199999}, {"open_time": 1743199200000, "open": 1887.93, "high": 1900.0, "low": 1887.78, "close": 1900.0, "volume": 18.3579, "close_time": 1743202799999}, {"open_time": 1743202800000, "open": 1897.38, "high": 1899.72, "low": 1892.57, "close": 1895.89, "volume": 0.396, "close_time": 1743206399999}, {"open_time": 1743206400000, "open": 1896.95, "high": 1911.97, "low": 1893.7, "close": 1905.41, "volume": 52.3884, "close_time": 1743209999999}, {"open_time": 1743210000000, "open": 1905.39, "high": 1912.0, "low": 1902.8, "close": 1908.76, "volume": 15.9947, "close_time": 1743213599999}, {"open_time": 1743213600000, "open": 1909.6, "high": 1911.4, "low": 1893.95, "close": 1893.95, "volume": 50.5062, "close_time": 1743217199999}, {"open_time": 1743217200000, "open": 1892.46, "high": 1903.69, "low": 1886.6, "close": 1900.54, "volume": 1.8618, "close_time": 1743220799999}, {"open_time": 1743220800000, "open": 1900.01, "high": 1902.37, "low": 1891.42, "close": 1891.42, "volume": 0.2225, "close_time": 1743224399999}, {"open_time": 1743224400000, "open": 1894.95, "high": 1894.95, "low": 1885.0, "close": 1885.51, "volume": 0.4679, "close_time": 1743227999999}, {"open_time": 1743228000000, "open": 1883.58, "high": 1884.38, "low": 1877.61, "close": 1881.21, "volume": 1.1406, "close_time": 1743231599999}, {"open_time": 1743231600000, "open": 1881.64, "high": 1883.06, "low": 1876.13, "close": 1876.13, "volume": 0.3587, "close_time": 1743235199999}, {"open_time": 1743235200000, "open": 1880.96, "high": 1882.77, "low": 1880.96, "close": 1882.35, "volume": 5.491, "close_time": 1743238799999}, {"open_time": 1743238800000, "open": 1884.81, "high": 1884.81, "low": 1862.62, "close": 1875.46, "volume": 1.4157, "close_time": 1743242399999}, {"open_time": 1743242400000, "open": 1877.26, "high": 1878.46, "low": 1864.32, "close": 1864.32, "volume": 0.4861, "close_time": 1743245999999}, {"open_time": 1743246000000, "open": 1869.56, "high": 1874.83, "low": 1832.69, "close": 1839.45, "volume": 13.9892, "close_time": 1743249599999}, {"open_time": 1743249600000, "open": 1842.51, "high": 1854.45, "low": 1841.15, "close": 1851.22, "volume": 0.6244, "close_time": 1743253199999}, {"open_time": 1743253200000, "open": 1851.1, "high": 1862.24, "low": 1851.1, "close": 1857.22, "volume": 2.4735, "close_time": 1743256799999}, {"open_time": 1743256800000, "open": 1856.14, "high": 1856.14, "low": 1845.17, "close": 1845.17, "volume": 1.0875, "close_time": 1743260399999}, {"open_time": 1743260400000, "open": 1844.58, "high": 1848.59, "low": 1835.32, "close": 1837.68, "volume": 4.6362, "close_time": 1743263999999}, {"open_time": 1743264000000, "open": 1838.51, "high": 1846.46, "low": 1816.73, "close": 1820.58, "volume": 4.9759, "close_time": 1743267599999}, {"open_time": 1743267600000, "open": 1824.26, "high": 1830.92, "low": 1799.06, "close": 1814.9, "volume": 14.7964, "close_time": 1743271199999}, {"open_time": 1743271200000, "open": 1819.03, "high": 1825.07, "low": 1811.27, "close": 1825.07, "volume": 0.5576, "close_time": 1743274799999}, {"open_time": 1743274800000, "open": 1817.57, "high": 1826.23, "low": 1813.75, "close": 1826.23, "volume": 1.1958, "close_time": 1743278399999}, {"open_time": 1743278400000, "open": 1819.98, "high": 1824.72, "low": 1813.87, "close": 1813.87, "volume": 0.6339, "close_time": 1743281999999}, {"open_time": 1743282000000, "open": 1815.6, "high": 1823.45, "low": 1815.22, "close": 1819.45, "volume": 1.0736, "close_time": 1743285599999}, {"open_time": 1743285600000, "open": 1816.42, "high": 1818.37, "low": 1813.56, "close": 1818.37, "volume": 6.3882, "close_time": 1743289199999}, {"open_time": 1743289200000, "open": 1820.37, "high": 1828.79, "low": 1819.09, "close": 1828.47, "volume": 0.0393, "close_time": 1743292799999}, {"open_time": 1743292800000, "open": 1827.52, "high": 1829.85, "low": 1813.25, "close": 1826.66, "volume": 2.2006, "close_time": 1743296399999}, {"open_time": 1743296400000, "open": 1828.11, "high": 1840.93, "low": 1828.11, "close": 1834.69, "volume": 2.4129, "close_time": 1743299999999}, {"open_time": 1743300000000, "open": 1835.94, "high": 1842.8, "low": 1835.94, "close": 1839.75, "volume": 1.9198, "close_time": 1743303599999}, {"open_time": 1743303600000, "open": 1837.77, "high": 1841.41, "low": 1834.62, "close": 1834.62, "volume": 0.8828, "close_time": 1743307199999}, {"open_time": 1743307200000, "open": 1836.42, "high": 1843.9, "low": 1836.0, "close": 1843.9, "volume": 3.2584, "close_time": 1743310799999}, {"open_time": 1743310800000, "open": 1840.11, "high": 1844.72, "low": 1835.57, "close": 1837.11, "volume": 181.4493, "close_time": 1743314399999}, {"open_time": 1743314400000, "open": 1837.1, "high": 1839.28, "low": 1834.94, "close": 1839.28, "volume": 5.0187, "close_time": 1743317999999}, {"open_time": 1743318000000, "open": 1840.32, "high": 1841.79, "low": 1838.67, "close": 1838.67, "volume": 1.3962, "close_time": 1743321599999}, {"open_time": 1743321600000, "open": 1845.09, "high": 1847.7, "low": 1842.28, "close": 1845.39, "volume": 56.0253, "close_time": 1743325199999}, {"open_time": 1743325200000, "open": 1847.6, "high": 1847.6, "low": 1844.4, "close": 1844.9, "volume": 0.0167, "close_time": 1743328799999}, {"open_time": 1743328800000, "open": 1845.26, "high": 1845.26, "low": 1828.11, "close": 1829.23, "volume": 0.1584, "close_time": 1743332399999}, {"open_time": 1743332400000, "open": 1831.47, "high": 1837.4, "low": 1831.47, "close": 1833.68, "volume": 0.1867, "close_time": 1743335999999}, {"open_time": 1743336000000, "open": 1830.7, "high": 1831.66, "low": 1830.7, "close": 1831.66, "volume": 1.0095, "close_time": 1743339599999}, {"open_time": 1743339600000, "open": 1835.61, "high": 1835.61, "low": 1790.01, "close": 1807.57, "volume": 10.3891, "close_time": 1743343199999}, {"open_time": 1743343200000, "open": 1806.54, "high": 1819.32, "low": 1806.54, "close": 1816.3, "volume": 8.5122, "close_time": 1743346799999}, {"open_time": 1743346800000, "open": 1815.84, "high": 1823.1, "low": 1813.6, "close": 1813.6, "volume": 0.1099, "close_time": 1743350399999}, {"open_time": 1743350400000, "open": 1813.47, "high": 1817.43, "low": 1787.16, "close": 1788.5, "volume": 19.0143, "close_time": 1743353999999}, {"open_time": 1743354000000, "open": 1794.02, "high": 1806.84, "low": 1792.61, "close": 1801.25, "volume": 0.4532, "close_time": 1743357599999}, {"open_time": 1743357600000, "open": 1807.17, "high": 1825.0, "low": 1807.17, "close": 1821.78, "volume": 5.2323, "close_time": 1743361199999}, {"open_time": 1743361200000, "open": 1825.0, "high": 1830.96, "low": 1813.41, "close": 1813.41, "volume": 13.1459, "close_time": 1743364799999}, {"open_time": 1743364800000, "open": 1812.37, "high": 1816.59, "low": 1808.69, "close": 1813.96, "volume": 0.8224, "close_time": 1743368399999}, {"open_time": 1743368400000, "open": 1818.58, "high": 1819.9, "low": 1801.53, "close": 1801.53, "volume": 8.2067, "close_time": 1743371999999}, {"open_time": 1743372000000, "open": 1802.2, "high": 1814.82, "low": 1769.96, "close": 1807.89, "volume": 24.4752, "close_time": 1743375599999}, {"open_time": 1743375600000, "open": 1805.2, "high": 1805.35, "low": 1793.79, "close": 1804.35, "volume": 1.6735, "close_time": 1743379199999}, {"open_time": 1743379200000, "open": 1808.69, "high": 1810.37, "low": 1778.03, "close": 1784.53, "volume": 1.4656, "close_time": 1743382799999}, {"open_time": 1743382800000, "open": 1787.77, "high": 1818.8, "low": 1787.77, "close": 1812.25, "volume": 5.2909, "close_time": 1743386399999}, {"open_time": 1743386400000, "open": 1809.99, "high": 1822.66, "low": 1805.35, "close": 1811.64, "volume": 11.3442, "close_time": 1743389999999}, {"open_time": 1743390000000, "open": 1816.1, "high": 1816.44, "low": 1797.9, "close": 1798.35, "volume": 10.645, "close_time": 1743393599999}, {"open_time": 1743393600000, "open": 1799.48, "high": 1808.52, "low": 1793.97, "close": 1804.68, "volume": 7.4972, "close_time": 1743397199999}, {"open_time": 1743397200000, "open": 1806.89, "high": 1812.78, "low": 1805.04, "close": 1812.47, "volume": 0.2565, "close_time": 1743400799999}, {"open_time": 1743400800000, "open": 1810.48, "high": 1810.5, "low": 1802.36, "close": 1803.79, "volume": 1.2809, "close_time": 1743404399999}, {"open_time": 1743404400000, "open": 1804.98, "high": 1809.28, "low": 1791.63, "close": 1791.63, "volume": 0.3048, "close_time": 1743407999999}, {"open_time": 1743408000000, "open": 1800.86, "high": 1806.43, "low": 1799.59, "close": 1799.61, "volume": 0.1013, "close_time": 1743411599999}, {"open_time": 1743411600000, "open": 1793.97, "high": 1800.18, "low": 1782.59, "close": 1783.12, "volume": 0.2577, "close_time": 1743415199999}, {"open_time": 1743415200000, "open": 1787.92, "high": 1810.0, "low": 1779.12, "close": 1808.04, "volume": 0.4403, "close_time": 1743418799999}, {"open_time": 1743418800000, "open": 1802.23, "high": 1817.47, "low": 1802.23, "close": 1813.83, "volume": 13.7543, "close_time": 1743422399999}, {"open_time": 1743422400000, "open": 1812.92, "high": 1841.49, "low": 1811.58, "close": 1833.88, "volume": 87.6741, "close_time": 1743425999999}, {"open_time": 1743426000000, "open": 1833.75, "high": 1833.75, "low": 1798.01, "close": 1821.72, "volume": 30.9186, "close_time": 1743429599999}, {"open_time": 1743429600000, "open": 1819.53, "high": 1843.54, "low": 1819.53, "close": 1838.37, "volume": 26.6971, "close_time": 1743433199999}, {"open_time": 1743433200000, "open": 1843.49, "high": 1850.86, "low": 1839.48, "close": 1845.21, "volume": 32.6163, "close_time": 1743436799999}, {"open_time": 1743436800000, "open": 1844.23, "high": 1846.32, "low": 1835.88, "close": 1845.21, "volume": 2.0876, "close_time": 1743440399999}, {"open_time": 1743440400000, "open": 1841.5, "high": 1846.86, "low": 1818.82, "close": 1828.51, "volume": 10.8183, "close_time": 1743443999999}, {"open_time": 1743444000000, "open": 1830.46, "high": 1845.0, "low": 1829.08, "close": 1842.0, "volume": 7.0206, "close_time": 1743447599999}, {"open_time": 1743447600000, "open": 1842.0, "high": 1844.07, "low": 1825.25, "close": 1828.66, "volume": 71.8943, "close_time": 1743451199999}, {"open_time": 1743451200000, "open": 1826.01, "high": 1832.02, "low": 1818.86, "close": 1818.86, "volume": 63.1992, "close_time": 1743454799999}, {"open_time": 1743454800000, "open": 1819.54, "high": 1829.05, "low": 1819.54, "close": 1825.87, "volume": 4.4059, "close_time": 1743458399999}, {"open_time": 1743458400000, "open": 1820.47, "high": 1824.65, "low": 1816.43, "close": 1824.65, "volume": 16.9819, "close_time": 1743461999999}, {"open_time": 1743462000000, "open": 1824.93, "high": 1832.36, "low": 1821.65, "close": 1827.07, "volume": 0.9807, "close_time": 1743465599999}, {"open_time": 1743465600000, "open": 1821.82, "high": 1840.0, "low": 1819.54, "close": 1831.46, "volume": 92.4027, "close_time": 1743469199999}, {"open_time": 1743469200000, "open": 1829.0, "high": 1830.35, "low": 1821.43, "close": 1827.37, "volume": 3.9195, "close_time": 1743472799999}, {"open_time": 1743472800000, "open": 1826.07, "high": 1838.37, "low": 1826.07, "close": 1838.37, "volume": 1.7853, "close_time": 1743476399999}, {"open_time": 1743476400000, "open": 1839.48, "high": 1839.77, "low": 1835.0, "close": 1835.0, "volume": 1.2872, "close_time": 1743479999999}, {"open_time": 1743480000000, "open": 1832.98, "high": 1840.11, "low": 1832.96, "close": 1840.11, "volume": 0.0951, "close_time": 1743483599999}, {"open_time": 1743483600000, "open": 1837.9, "high": 1849.22, "low": 1837.9, "close": 1842.56, "volume": 13.9314, "close_time": 1743487199999}, {"open_time": 1743487200000, "open": 1841.05, "high": 1864.19, "low": 1841.05, "close": 1857.78, "volume": 66.7669, "close_time": 1743490799999}, {"open_time": 1743490800000, "open": 1858.66, "high": 1858.66, "low": 1856.79, "close": 1858.48, "volume": 0.107, "close_time": 1743494399999}, {"open_time": 1743494400000, "open": 1864.99, "high": 1890.0, "low": 1862.6, "close": 1885.21, "volume": 6.7579, "close_time": 1743497999999}, {"open_time": 1743498000000, "open": 1885.93, "high": 1885.93, "low": 1881.59, "close": 1883.19, "volume": 0.5725, "close_time": 1743501599999}, {"open_time": 1743501600000, "open": 1883.37, "high": 1883.37, "low": 1873.62, "close": 1873.62, "volume": 1.0704, "close_time": 1743505199999}, {"open_time": 1743505200000, "open": 1874.62, "high": 1874.62, "low": 1857.1, "close": 1860.35, "volume": 48.6035, "close_time": 1743508799999}, {"open_time": 1743508800000, "open": 1862.53, "high": 1868.65, "low": 1861.62, "close": 1866.32, "volume": 1.4483, "close_time": 1743512399999}, {"open_time": 1743512400000, "open": 1863.71, "high": 1881.01, "low": 1862.78, "close": 1881.01, "volume": 1.2743, "close_time": 1743515999999}, {"open_time": 1743516000000, "open": 1863.61, "high": 1885.0, "low": 1845.49, "close": 1881.01, "volume": 1.5288, "close_time": 1743519599999}, {"open_time": 1743519600000, "open": 1886.04, "high": 1925.0, "low": 1884.96, "close": 1921.48, "volume": 75.5942, "close_time": 1743523199999}, {"open_time": 1743523200000, "open": 1923.45, "high": 1923.45, "low": 1908.48, "close": 1914.17, "volume": 18.1328, "close_time": 1743526799999}, {"open_time": 1743526800000, "open": 1915.13, "high": 1920.18, "low": 1914.12, "close": 1920.18, "volume": 12.4901, "close_time": 1743530399999}, {"open_time": 1743530400000, "open": 1911.66, "high": 1911.66, "low": 1904.09, "close": 1905.67, "volume": 0.0989, "close_time": 1743533999999}, {"open_time": 1743534000000, "open": 1907.27, "high": 1908.22, "low": 1900.3, "close": 1907.15, "volume": 238.6122, "close_time": 1743537599999}, {"open_time": 1743537600000, "open": 1905.26, "high": 1912.23, "low": 1897.61, "close": 1911.98, "volume": 5.877, "close_time": 1743541199999}, {"open_time": 1743541200000, "open": 1910.21, "high": 1920.19, "low": 1909.99, "close": 1915.6, "volume": 1.4086, "close_time": 1743544799999}, {"open_time": 1743544800000, "open": 1915.57, "high": 1917.04, "low": 1913.19, "close": 1914.03, "volume": 2.574, "close_time": 1743548399999}, {"open_time": 1743548400000, "open": 1910.22, "high": 1912.66, "low": 1903.75, "close": 1905.35, "volume": 0.6294, "close_time": 1743551999999}, {"open_time": 1743552000000, "open": 1905.25, "high": 1906.41, "low": 1887.68, "close": 1889.88, "volume": 3.6783, "close_time": 1743555599999}, {"open_time": 1743555600000, "open": 1889.89, "high": 1893.65, "low": 1883.96, "close": 1892.21, "volume": 27.438, "close_time": 1743559199999}, {"open_time": 1743559200000, "open": 1887.48, "high": 1887.48, "low": 1873.62, "close": 1880.65, "volume": 3.6825, "close_time": 1743562799999}, {"open_time": 1743562800000, "open": 1882.91, "high": 1886.04, "low": 1876.62, "close": 1876.62, "volume": 2.0306, "close_time": 1743566399999}, {"open_time": 1743566400000, "open": 1880.62, "high": 1882.29, "low": 1879.28, "close": 1880.21, "volume": 0.6099, "close_time": 1743569999999}, {"open_time": 1743570000000, "open": 1874.79, "high": 1874.79, "low": 1855.55, "close": 1857.45, "volume": 2.3736, "close_time": 1743573599999}, {"open_time": 1743573600000, "open": 1856.03, "high": 1860.43, "low": 1852.44, "close": 1857.94, "volume": 1.7736, "close_time": 1743577199999}, {"open_time": 1743577200000, "open": 1854.42, "high": 1865.98, "low": 1853.61, "close": 1863.4, "volume": 0.1144, "close_time": 1743580799999}, {"open_time": 1743580800000, "open": 1865.65, "high": 1874.79, "low": 1863.4, "close": 1868.58, "volume": 0.3219, "close_time": 1743584399999}, {"open_time": 1743584400000, "open": 1873.08, "high": 1887.49, "low": 1873.08, "close": 1879.57, "volume": 1.1772, "close_time": 1743587999999}, {"open_time": 1743588000000, "open": 1878.07, "high": 1885.53, "low": 1872.62, "close": 1872.62, "volume": 0.3371, "close_time": 1743591599999}, {"open_time": 1743591600000, "open": 1874.29, "high": 1877.87, "low": 1870.62, "close": 1870.62, "volume": 0.2736, "close_time": 1743595199999}, {"open_time": 1743595200000, "open": 1868.74, "high": 1869.49, "low": 1859.57, "close": 1869.49, "volume": 0.1403, "close_time": 1743598799999}, {"open_time": 1743598800000, "open": 1864.31, "high": 1890.44, "low": 1855.32, "close": 1872.6, "volume": 30.8284, "close_time": 1743602399999}, {"open_time": 1743602400000, "open": 1868.43, "high": 1877.85, "low": 1859.57, "close": 1874.79, "volume": 1.1373, "close_time": 1743605999999}, {"open_time": 1743606000000, "open": 1873.65, "high": 1914.03, "low": 1873.65, "close": 1896.0, "volume": 3.1135, "close_time": 1743609599999}, {"open_time": 1743609600000, "open": 1896.47, "high": 1908.91, "low": 1896.45, "close": 1900.36, "volume": 81.5215, "close_time": 1743613199999}, {"open_time": 1743613200000, "open": 1903.58, "high": 1910.0, "low": 1883.55, "close": 1891.84, "volume": 79.718, "close_time": 1743616799999}, {"open_time": 1743616800000, "open": 1894.76, "high": 1903.05, "low": 1890.0, "close": 1902.03, "volume": 2.7711, "close_time": 1743620399999}, {"open_time": 1743620400000, "open": 1900.38, "high": 1912.63, "low": 1896.98, "close": 1912.63, "volume": 17.357, "close_time": 1743623999999}, {"open_time": 1743624000000, "open": 1906.55, "high": 1952.76, "low": 1866.33, "close": 1880.32, "volume": 154.2719, "close_time": 1743627599999}, {"open_time": 1743627600000, "open": 1881.68, "high": 1881.68, "low": 1855.55, "close": 1865.61, "volume": 22.8877, "close_time": 1743631199999}, {"open_time": 1743631200000, "open": 1860.74, "high": 1861.24, "low": 1789.8, "close": 1799.03, "volume": 118.1097, "close_time": 1743634799999}, {"open_time": 1743634800000, "open": 1795.46, "high": 1803.49, "low": 1783.3, "close": 1793.43, "volume": 56.9143, "close_time": 1743638399999}, {"open_time": 1743638400000, "open": 1794.96, "high": 1824.53, "low": 1780.84, "close": 1818.87, "volume": 165.9909, "close_time": 1743641999999}, {"open_time": 1743642000000, "open": 1818.45, "high": 1830.96, "low": 1816.65, "close": 1829.65, "volume": 34.694, "close_time": 1743645599999}, {"open_time": 1743645600000, "open": 1823.97, "high": 1824.26, "low": 1818.95, "close": 1818.95, "volume": 1.1082, "close_time": 1743649199999}, {"open_time": 1743649200000, "open": 1825.29, "high": 1825.29, "low": 1820.63, "close": 1822.33, "volume": 1.5714, "close_time": 1743652799999}, {"open_time": 1743652800000, "open": 1822.44, "high": 1843.9, "low": 1822.29, "close": 1832.42, "volume": 126.1482, "close_time": 1743656399999}, {"open_time": 1743656400000, "open": 1835.22, "high": 1835.22, "low": 1823.93, "close": 1823.93, "volume": 0.708, "close_time": 1743659999999}, {"open_time": 1743660000000, "open": 1824.05, "high": 1827.63, "low": 1815.53, "close": 1816.27, "volume": 4.9623, "close_time": 1743663599999}, {"open_time": 1743663600000, "open": 1817.26, "high": 1819.54, "low": 1808.69, "close": 1817.37, "volume": 0.1483, "close_time": 1743667199999}, {"open_time": 1743667200000, "open": 1817.4, "high": 1821.6, "low": 1817.4, "close": 1820.51, "volume": 0.1196, "close_time": 1743670799999}, {"open_time": 1743670800000, "open": 1822.05, "high": 1822.05, "low": 1812.32, "close": 1812.32, "volume": 0.0332, "close_time": 1743674399999}, {"open_time": 1743674400000, "open": 1812.64, "high": 1812.64, "low": 1792.08, "close": 1798.66, "volume": 0.9043, "close_time": 1743677999999}, {"open_time": 1743678000000, "open": 1789.8, "high": 1800.38, "low": 1789.8, "close": 1799.04, "volume": 0.3068, "close_time": 1743681599999}, {"open_time": 1743681600000, "open": 1795.98, "high": 1797.39, "low": 1752.56, "close": 1761.53, "volume": 160.5529, "close_time": 1743685199999}, {"open_time": 1743685200000, "open": 1762.22, "high": 1790.74, "low": 1758.55, "close": 1786.43, "volume": 78.7979, "close_time": 1743688799999}, {"open_time": 1743688800000, "open": 1778.34, "high": 1779.5, "low": 1752.56, "close": 1757.24, "volume": 81.9395, "close_time": 1743692399999}, {"open_time": 1743692400000, "open": 1757.26, "high": 1780.94, "low": 1754.29, "close": 1780.56, "volume": 6.0493, "close_time": 1743695999999}, {"open_time": 1743696000000, "open": 1781.44, "high": 1788.29, "low": 1775.61, "close": 1775.61, "volume": 6.9007, "close_time": 1743699599999}, {"open_time": 1743699600000, "open": 1774.8, "high": 1782.3, "low": 1770.0, "close": 1777.28, "volume": 9.9003, "close_time": 1743703199999}, {"open_time": 1743703200000, "open": 1775.5, "high": 1797.55, "low": 1770.14, "close": 1788.78, "volume": 47.8367, "close_time": 1743706799999}, {"open_time": 1743706800000, "open": 1788.78, "high": 1789.45, "low": 1784.03, "close": 1784.03, "volume": 0.5699, "close_time": 1743710399999}, {"open_time": 1743710400000, "open": 1784.97, "high": 1800.45, "low": 1780.76, "close": 1799.1, "volume": 2.2107, "close_time": 1743713999999}, {"open_time": 1743714000000, "open": 1797.27, "high": 1816.73, "low": 1797.26, "close": 1813.06, "volume": 3.106, "close_time": 1743717599999}, {"open_time": 1743717600000, "open": 1810.59, "high": 1814.77, "low": 1807.42, "close": 1811.73, "volume": 14.3128, "close_time": 1743721199999}, {"open_time": 1743721200000, "open": 1811.03, "high": 1820.02, "low": 1804.31, "close": 1819.25, "volume": 5.4546, "close_time": 1743724799999}, {"open_time": 1743724800000, "open": 1818.44, "high": 1821.79, "low": 1809.61, "close": 1809.61, "volume": 9.8458, "close_time": 1743728399999}, {"open_time": 1743728400000, "open": 1810.33, "high": 1817.41, "low": 1772.31, "close": 1779.82, "volume": 76.3622, "close_time": 1743731999999}, {"open_time": 1743732000000, "open": 1784.02, "high": 1802.9, "low": 1784.02, "close": 1788.34, "volume": 23.9908, "close_time": 1743735599999}, {"open_time": 1743735600000, "open": 1790.59, "high": 1793.0, "low": 1783.09, "close": 1792.24, "volume": 1.4232, "close_time": 1743739199999}, {"open_time": 1743739200000, "open": 1787.95, "high": 1792.36, "low": 1786.29, "close": 1786.29, "volume": 0.4464, "close_time": 1743742799999}, {"open_time": 1743742800000, "open": 1785.28, "high": 1805.89, "low": 1785.28, "close": 1805.82, "volume": 3.3204, "close_time": 1743746399999}, {"open_time": 1743746400000, "open": 1806.4, "high": 1807.59, "low": 1799.81, "close": 1800.73, "volume": 2.999, "close_time": 1743749999999}, {"open_time": 1743750000000, "open": 1806.44, "high": 1820.0, "low": 1806.44, "close": 1820.0, "volume": 10.6275, "close_time": 1743753599999}, {"open_time": 1743753600000, "open": 1818.22, "high": 1833.7, "low": 1816.39, "close": 1825.85, "volume": 24.7712, "close_time": 1743757199999}, {"open_time": 1743757200000, "open": 1827.57, "high": 1831.51, "low": 1824.53, "close": 1830.97, "volume": 0.144, "close_time": 1743760799999}, {"open_time": 1743760800000, "open": 1824.49, "high": 1824.49, "low": 1782.59, "close": 1782.59, "volume": 10.8644, "close_time": 1743764399999}, {"open_time": 1743764400000, "open": 1786.09, "high": 1787.05, "low": 1761.56, "close": 1783.42, "volume": 4.813, "close_time": 1743767999999}, {"open_time": 1743768000000, "open": 1781.68, "high": 1798.66, "low": 1770.65, "close": 1786.95, "volume": 2.1168, "close_time": 1743771599999}, {"open_time": 1743771600000, "open": 1788.28, "high": 1805.55, "low": 1773.5, "close": 1802.61, "volume": 117.3377, "close_time": 1743775199999}, {"open_time": 1743775200000, "open": 1803.8, "high": 1803.8, "low": 1779.22, "close": 1793.21, "volume": 1.1726, "close_time": 1743778799999}, {"open_time": 1743778800000, "open": 1793.97, "high": 1817.37, "low": 1789.01, "close": 1798.2, "volume": 48.6937, "close_time": 1743782399999}, {"open_time": 1743782400000, "open": 1798.2, "high": 1804.02, "low": 1784.38, "close": 1797.9, "volume": 23.7552, "close_time": 1743785999999}, {"open_time": 1743786000000, "open": 1799.01, "high": 1827.4, "low": 1789.09, "close": 1820.01, "volume": 82.3214, "close_time": 1743789599999}, {"open_time": 1743789600000, "open": 1816.98, "high": 1816.98, "low": 1806.35, "close": 1807.61, "volume": 33.9694, "close_time": 1743793199999}, {"open_time": 1743793200000, "open": 1805.35, "high": 1813.92, "low": 1802.56, "close": 1808.93, "volume": 5.2428, "close_time": 1743796799999}, {"open_time": 1743796800000, "open": 1809.11, "high": 1821.07, "low": 1802.54, "close": 1817.75, "volume": 40.2921, "close_time": 1743800399999}, {"open_time": 1743800400000, "open": 1815.0, "high": 1825.0, "low": 1810.47, "close": 1819.86, "volume": 6.7216, "close_time": 1743803999999}, {"open_time": 1743804000000, "open": 1819.1, "high": 1823.62, "low": 1815.94, "close": 1818.97, "volume": 170.4075, "close_time": 1743807599999}, {"open_time": 1743807600000, "open": 1818.51, "high": 1818.51, "low": 1808.72, "close": 1813.04, "volume": 58.6184, "close_time": 1743811199999}, {"open_time": 1743811200000, "open": 1813.71, "high": 1821.83, "low": 1810.51, "close": 1821.83, "volume": 25.8079, "close_time": 1743814799999}, {"open_time": 1743814800000, "open": 1819.79, "high": 1826.36, "low": 1819.79, "close": 1822.97, "volume": 61.7732, "close_time": 1743818399999}, {"open_time": 1743818400000, "open": 1817.62, "high": 1818.72, "low": 1816.26, "close": 1816.26, "volume": 1.9782, "close_time": 1743821999999}, {"open_time": 1743822000000, "open": 1815.59, "high": 1815.59, "low": 1810.73, "close": 1810.73, "volume": 4.6416, "close_time": 1743825599999}, {"open_time": 1743825600000, "open": 1812.87, "high": 1813.05, "low": 1808.69, "close": 1808.81, "volume": 0.3595, "close_time": 1743829199999}, {"open_time": 1743829200000, "open": 1809.37, "high": 1811.47, "low": 1809.37, "close": 1809.69, "volume": 0.0154, "close_time": 1743832799999}, {"open_time": 1743832800000, "open": 1814.4, "high": 1814.4, "low": 1805.22, "close": 1805.45, "volume": 0.6549, "close_time": 1743836399999}, {"open_time": 1743836400000, "open": 1812.19, "high": 1813.14, "low": 1808.87, "close": 1813.14, "volume": 1.3209, "close_time": 1743839999999}, {"open_time": 1743840000000, "open": 1811.13, "high": 1813.77, "low": 1809.89, "close": 1813.77, "volume": 0.9233, "close_time": 1743843599999}, {"open_time": 1743843600000, "open": 1813.21, "high": 1819.54, "low": 1813.21, "close": 1819.54, "volume": 0.0333, "close_time": 1743847199999}, {"open_time": 1743847200000, "open": 1819.54, "high": 1819.54, "low": 1816.01, "close": 1818.41, "volume": 0.4928, "close_time": 1743850799999}, {"open_time": 1743850800000, "open": 1819.25, "high": 1819.25, "low": 1807.83, "close": 1807.83, "volume": 5.8573, "close_time": 1743854399999}, {"open_time": 1743854400000, "open": 1807.63, "high": 1807.63, "low": 1793.97, "close": 1794.45, "volume": 61.9907, "close_time": 1743857999999}, {"open_time": 1743858000000, "open": 1794.04, "high": 1794.04, "low": 1784.12, "close": 1785.55, "volume": 51.4472, "close_time": 1743861599999}, {"open_time": 1743861600000, "open": 1789.74, "high": 1792.2, "low": 1787.28, "close": 1792.2, "volume": 0.6344, "close_time": 1743865199999}, {"open_time": 1743865200000, "open": 1789.59, "high": 1789.67, "low": 1779.12, "close": 1780.88, "volume": 6.1885, "close_time": 1743868799999}, {"open_time": 1743868800000, "open": 1783.23, "high": 1788.63, "low": 1783.23, "close": 1784.63, "volume": 3.9908, "close_time": 1743872399999}, {"open_time": 1743872400000, "open": 1782.59, "high": 1789.0, "low": 1782.59, "close": 1787.5, "volume": 0.8052, "close_time": 1743875999999}, {"open_time": 1743876000000, "open": 1790.08, "high": 1793.02, "low": 1789.79, "close": 1793.02, "volume": 2.2902, "close_time": 1743879599999}, {"open_time": 1743879600000, "open": 1793.08, "high": 1793.97, "low": 1782.08, "close": 1782.08, "volume": 2.9719, "close_time": 1743883199999}, {"open_time": 1743883200000, "open": 1783.21, "high": 1802.51, "low": 1765.92, "close": 1791.15, "volume": 56.0722, "close_time": 1743886799999}, {"open_time": 1743886800000, "open": 1790.56, "high": 1792.85, "low": 1790.36, "close": 1791.15, "volume": 3.4821, "close_time": 1743890399999}, {"open_time": 1743890400000, "open": 1791.7, "high": 1795.41, "low": 1791.7, "close": 1795.41, "volume": 1.2964, "close_time": 1743893999999}, {"open_time": 1743894000000, "open": 1797.9, "high": 1808.92, "low": 1797.57, "close": 1805.4, "volume": 0.2896, "close_time": 1743897599999}, {"open_time": 1743897600000, "open": 1805.39, "high": 1812.46, "low": 1803.02, "close": 1810.08, "volume": 4.3086, "close_time": 1743901199999}, {"open_time": 1743901200000, "open": 1809.05, "high": 1814.99, "low": 1808.81, "close": 1809.25, "volume": 3.382, "close_time": 1743904799999}, {"open_time": 1743904800000, "open": 1811.37, "high": 1812.6, "low": 1804.84, "close": 1804.84, "volume": 33.4325, "close_time": 1743908399999}, {"open_time": 1743908400000, "open": 1803.02, "high": 1805.0, "low": 1802.4, "close": 1804.59, "volume": 36.8209, "close_time": 1743911999999}, {"open_time": 1743912000000, "open": 1809.89, "high": 1809.89, "low": 1805.07, "close": 1806.94, "volume": 0.1547, "close_time": 1743915599999}, {"open_time": 1743915600000, "open": 1810.78, "high": 1812.2, "low": 1809.49, "close": 1812.2, "volume": 1.0505, "close_time": 1743919199999}, {"open_time": 1743919200000, "open": 1807.97, "high": 1808.31, "low": 1799.24, "close": 1799.24, "volume": 0.9301, "close_time": 1743922799999}, {"open_time": 1743922800000, "open": 1797.9, "high": 1800.07, "low": 1793.54, "close": 1796.94, "volume": 0.2099, "close_time": 1743926399999}, {"open_time": 1743926400000, "open": 1796.28, "high": 1796.28, "low": 1784.36, "close": 1791.2, "volume": 0.1165, "close_time": 1743929999999}, {"open_time": 1743930000000, "open": 1791.58, "high": 1793.66, "low": 1791.58, "close": 1791.76, "volume": 0.0122, "close_time": 1743933599999}, {"open_time": 1743933600000, "open": 1790.0, "high": 1790.0, "low": 1787.96, "close": 1789.16, "volume": 3.2637, "close_time": 1743937199999}, {"open_time": 1743937200000, "open": 1785.92, "high": 1789.94, "low": 1785.92, "close": 1789.94, "volume": 1.5488, "close_time": 1743940799999}, {"open_time": 1743940800000, "open": 1787.97, "high": 1789.48, "low": 1779.46, "close": 1779.46, "volume": 89.0069, "close_time": 1743944399999}, {"open_time": 1743944400000, "open": 1778.13, "high": 1780.95, "low": 1734.13, "close": 1748.01, "volume": 12.9939, "close_time": 1743947999999}, {"open_time": 1743948000000, "open": 1751.4, "high": 1768.36, "low": 1747.59, "close": 1767.57, "volume": 1.5214, "close_time": 1743951599999}, {"open_time": 1743951600000, "open": 1769.96, "high": 1772.14, "low": 1759.84, "close": 1760.13, "volume": 0.4921, "close_time": 1743955199999}, {"open_time": 1743955200000, "open": 1761.25, "high": 1761.25, "low": 1722.53, "close": 1732.48, "volume": 51.9122, "close_time": 1743958799999}, {"open_time": 1743958800000, "open": 1732.48, "high": 1732.95, "low": 1672.01, "close": 1683.4, "volume": 63.2797, "close_time": 1743962399999}, {"open_time": 1743962400000, "open": 1682.01, "high": 1682.01, "low": 1604.74, "close": 1621.04, "volume": 201.5275, "close_time": 1743965999999}, {"open_time": 1743966000000, "open": 1630.97, "high": 1634.68, "low": 1610.12, "close": 1624.83, "volume": 25.5555, "close_time": 1743969599999}, {"open_time": 1743969600000, "open": 1624.82, "high": 1630.0, "low": 1560.0, "close": 1578.74, "volume": 158.5375, "close_time": 1743973199999}, {"open_time": 1743973200000, "open": 1575.0, "high": 1598.21, "low": 1575.0, "close": 1593.75, "volume": 79.6771, "close_time": 1743976799999}, {"open_time": 1743976800000, "open": 1585.65, "high": 1606.41, "low": 1566.79, "close": 1572.86, "volume": 155.4473, "close_time": 1743980399999}, {"open_time": 1743980400000, "open": 1576.48, "high": 1582.22, "low": 1540.52, "close": 1577.55, "volume": 145.2719, "close_time": 1743983999999}, {"open_time": 1743984000000, "open": 1577.02, "high": 1584.18, "low": 1555.0, "close": 1566.52, "volume": 22.0131, "close_time": 1743987599999}, {"open_time": 1743987600000, "open": 1573.55, "high": 1612.95, "low": 1571.19, "close": 1603.37, "volume": 92.6883, "close_time": 1743991199999}, {"open_time": 1743991200000, "open": 1599.81, "high": 1599.95, "low": 1573.42, "close": 1579.69, "volume": 22.5358, "close_time": 1743994799999}, {"open_time": 1743994800000, "open": 1577.15, "high": 1580.43, "low": 1523.36, "close": 1543.15, "volume": 97.8004, "close_time": 1743998399999}, {"open_time": 1743998400000, "open": 1543.65, "high": 1557.59, "low": 1533.64, "close": 1548.16, "volume": 35.8073, "close_time": 1744001999999}, {"open_time": 1744002000000, "open": 1551.0, "high": 1560.61, "low": 1538.93, "close": 1539.64, "volume": 4.1823, "close_time": 1744005599999}, {"open_time": 1744005600000, "open": 1541.69, "high": 1551.55, "low": 1413.76, "close": 1436.4, "volume": 122.0242, "close_time": 1744009199999}, {"open_time": 1744009200000, "open": 1436.2, "high": 1475.94, "low": 1432.06, "close": 1458.28, "volume": 19.9791, "close_time": 1744012799999}, {"open_time": 1744012800000, "open": 1464.38, "high": 1508.37, "low": 1463.24, "close": 1501.54, "volume": 4.0715, "close_time": 1744016399999}, {"open_time": 1744016400000, "open": 1498.98, "high": 1506.12, "low": 1479.55, "close": 1486.5, "volume": 7.5372, "close_time": 1744019999999}, {"open_time": 1744020000000, "open": 1485.66, "high": 1518.0, "low": 1485.66, "close": 1491.61, "volume": 14.7469, "close_time": 1744023599999}, {"open_time": 1744023600000, "open": 1499.82, "high": 1499.82, "low": 1477.49, "close": 1480.39, "volume": 1.8839, "close_time": 1744027199999}, {"open_time": 1744027200000, "open": 1484.95, "high": 1526.7, "low": 1482.85, "close": 1519.06, "volume": 43.2345, "close_time": 1744030799999}, {"open_time": 1744030800000, "open": 1523.25, "high": 1555.16, "low": 1489.23, "close": 1554.21, "volume": 165.3082, "close_time": 1744034399999}, {"open_time": 1744034400000, "open": 1554.21, "high": 1635.43, "low": 1542.72, "close": 1566.79, "volume": 178.8247, "close_time": 1744037999999}, {"open_time": 1744038000000, "open": 1576.2, "high": 1576.2, "low": 1535.66, "close": 1559.01, "volume": 23.4574, "close_time": 1744041599999}, {"open_time": 1744041600000, "open": 1552.75, "high": 1555.49, "low": 1527.38, "close": 1528.05, "volume": 149.1011, "close_time": 1744045199999}, {"open_time": 1744045200000, "open": 1531.39, "high": 1570.88, "low": 1531.39, "close": 1568.2, "volume": 6.3315, "close_time": 1744048799999}, {"open_time": 1744048800000, "open": 1568.13, "high": 1572.13, "low": 1548.16, "close": 1549.67, "volume": 5.7318, "close_time": 1744052399999}, {"open_time": 1744052400000, "open": 1557.45, "high": 1560.62, "low": 1548.16, "close": 1550.26, "volume": 6.4689, "close_time": 1744055999999}, {"open_time": 1744056000000, "open": 1546.48, "high": 1578.14, "low": 1546.48, "close": 1570.9, "volume": 20.5014, "close_time": 1744059599999}, {"open_time": 1744059600000, "open": 1568.86, "high": 1568.96, "low": 1557.45, "close": 1566.85, "volume": 34.8931, "close_time": 1744063199999}, {"open_time": 1744063200000, "open": 1565.55, "high": 1584.11, "low": 1565.55, "close": 1584.11, "volume": 11.2373, "close_time": 1744066799999}, {"open_time": 1744066800000, "open": 1577.86, "high": 1578.21, "low": 1554.06, "close": 1554.1, "volume": 38.0387, "close_time": 1744070399999}, {"open_time": 1744070400000, "open": 1551.0, "high": 1562.71, "low": 1545.0, "close": 1545.0, "volume": 54.5914, "close_time": 1744073999999}, {"open_time": 1744074000000, "open": 1545.0, "high": 1591.81, "low": 1543.35, "close": 1589.08, "volume": 67.8186, "close_time": 1744077599999}, {"open_time": 1744077600000, "open": 1590.08, "high": 1615.86, "low": 1587.67, "close": 1588.65, "volume": 24.5147, "close_time": 1744081199999}, {"open_time": 1744081200000, "open": 1585.65, "high": 1588.0, "low": 1580.65, "close": 1581.55, "volume": 5.0167, "close_time": 1744084799999}, {"open_time": 1744084800000, "open": 1587.58, "high": 1598.48, "low": 1585.32, "close": 1598.08, "volume": 2.9899, "close_time": 1744088399999}, {"open_time": 1744088400000, "open": 1594.23, "high": 1595.16, "low": 1584.51, "close": 1587.86, "volume": 2.1929, "close_time": 1744091999999}, {"open_time": 1744092000000, "open": 1585.09, "high": 1585.09, "low": 1575.0, "close": 1575.39, "volume": 26.0619, "close_time": 1744095599999}, {"open_time": 1744095600000, "open": 1574.14, "high": 1575.15, "low": 1562.29, "close": 1563.63, "volume": 46.7021, "close_time": 1744099199999}, {"open_time": 1744099200000, "open": 1567.88, "high": 1567.88, "low": 1555.59, "close": 1566.33, "volume": 5.2767, "close_time": 1744102799999}, {"open_time": 1744102800000, "open": 1568.39, "high": 1573.43, "low": 1566.08, "close": 1570.87, "volume": 22.4237, "close_time": 1744106399999}, {"open_time": 1744106400000, "open": 1569.31, "high": 1574.65, "low": 1569.31, "close": 1571.08, "volume": 0.0481, "close_time": 1744109999999}, {"open_time": 1744110000000, "open": 1568.33, "high": 1588.38, "low": 1568.17, "close": 1587.34, "volume": 0.8991, "close_time": 1744113599999}, {"open_time": 1744113600000, "open": 1587.68, "high": 1590.44, "low": 1569.9, "close": 1572.14, "volume": 1.3018, "close_time": 1744117199999}, {"open_time": 1744117200000, "open": 1572.4, "high": 1583.76, "low": 1552.7, "close": 1567.62, "volume": 15.296, "close_time": 1744120799999}, {"open_time": 1744120800000, "open": 1567.5, "high": 1581.4, "low": 1532.74, "close": 1533.63, "volume": 88.949, "close_time": 1744124399999}, {"open_time": 1744124400000, "open": 1533.21, "high": 1538.92, "low": 1519.94, "close": 1527.18, "volume": 2.3999, "close_time": 1744127999999}, {"open_time": 1744128000000, "open": 1530.96, "high": 1530.96, "low": 1483.88, "close": 1485.0, "volume": 6.6, "close_time": 1744131599999}, {"open_time": 1744131600000, "open": 1482.31, "high": 1489.31, "low": 1457.37, "close": 1479.07, "volume": 116.9299, "close_time": 1744135199999}, {"open_time": 1744135200000, "open": 1481.89, "high": 1496.02, "low": 1473.88, "close": 1477.05, "volume": 6.6969, "close_time": 1744138799999}, {"open_time": 1744138800000, "open": 1477.0, "high": 1477.0, "low": 1457.14, "close": 1464.63, "volume": 43.9122, "close_time": 1744142399999}, {"open_time": 1744142400000, "open": 1468.31, "high": 1481.08, "low": 1464.06, "close": 1480.03, "volume": 23.6772, "close_time": 1744145999999}, {"open_time": 1744146000000, "open": 1481.68, "high": 1484.46, "low": 1467.27, "close": 1478.13, "volume": 2.8418, "close_time": 1744149599999}, {"open_time": 1744149600000, "open": 1478.07, "high": 1478.07, "low": 1449.58, "close": 1467.49, "volume": 24.4889, "close_time": 1744153199999}, {"open_time": 1744153200000, "open": 1468.11, "high": 1475.37, "low": 1465.2, "close": 1472.65, "volume": 39.1646, "close_time": 1744156799999}, {"open_time": 1744156800000, "open": 1475.18, "high": 1480.0, "low": 1465.15, "close": 1466.74, "volume": 28.5693, "close_time": 1744160399999}, {"open_time": 1744160400000, "open": 1463.55, "high": 1463.55, "low": 1386.53, "close": 1433.42, "volume": 133.7, "close_time": 1744163999999}, {"open_time": 1744164000000, "open": 1439.77, "high": 1453.18, "low": 1416.76, "close": 1417.69, "volume": 8.7461, "close_time": 1744167599999}, {"open_time": 1744167600000, "open": 1421.42, "high": 1424.87, "low": 1411.93, "close": 1419.49, "volume": 4.2157, "close_time": 1744171199999}, {"open_time": 1744171200000, "open": 1429.68, "high": 1448.26, "low": 1423.75, "close": 1444.09, "volume": 9.5499, "close_time": 1744174799999}, {"open_time": 1744174800000, "open": 1442.94, "high": 1461.87, "low": 1442.94, "close": 1453.03, "volume": 45.2584, "close_time": 1744178399999}, {"open_time": 1744178400000, "open": 1462.23, "high": 1472.78, "low": 1458.87, "close": 1458.87, "volume": 4.2025, "close_time": 1744181999999}, {"open_time": 1744182000000, "open": 1465.31, "high": 1489.03, "low": 1465.31, "close": 1483.5, "volume": 8.6076, "close_time": 1744185599999}, {"open_time": 1744185600000, "open": 1481.02, "high": 1486.32, "low": 1473.76, "close": 1482.87, "volume": 2.1104, "close_time": 1744189199999}, {"open_time": 1744189200000, "open": 1483.39, "high": 1484.54, "low": 1470.52, "close": 1475.09, "volume": 0.0519, "close_time": 1744192799999}, {"open_time": 1744192800000, "open": 1475.09, "high": 1493.63, "low": 1473.55, "close": 1483.35, "volume": 3.5045, "close_time": 1744196399999}, {"open_time": 1744196400000, "open": 1483.64, "high": 1483.64, "low": 1446.68, "close": 1455.0, "volume": 6.8069, "close_time": 1744199999999}, {"open_time": 1744200000000, "open": 1456.66, "high": 1469.49, "low": 1439.72, "close": 1469.49, "volume": 4.0952, "close_time": 1744203599999}, {"open_time": 1744203600000, "open": 1463.07, "high": 1495.49, "low": 1451.82, "close": 1492.33, "volume": 107.4842, "close_time": 1744207199999}, {"open_time": 1744207200000, "open": 1491.2, "high": 1497.41, "low": 1475.27, "close": 1479.36, "volume": 16.0762, "close_time": 1744210799999}, {"open_time": 1744210800000, "open": 1470.09, "high": 1493.87, "low": 1470.09, "close": 1491.56, "volume": 0.2665, "close_time": 1744214399999}, {"open_time": 1744214400000, "open": 1484.86, "high": 1505.77, "low": 1483.74, "close": 1500.27, "volume": 5.0508, "close_time": 1744217999999}, {"open_time": 1744218000000, "open": 1508.09, "high": 1636.0, "low": 1487.89, "close": 1636.0, "volume": 78.1549, "close_time": 1744221599999}, {"open_time": 1744221600000, "open": 1637.15, "high": 1670.1, "low": 1615.97, "close": 1630.66, "volume": 58.8267, "close_time": 1744225199999}, {"open_time": 1744225200000, "open": 1627.71, "high": 1644.88, "low": 1624.6, "close": 1641.9, "volume": 9.5481, "close_time": 1744228799999}, {"open_time": 1744228800000, "open": 1643.23, "high": 1675.77, "low": 1643.23, "close": 1675.0, "volume": 35.7168, "close_time": 1744232399999}, {"open_time": 1744232400000, "open": 1673.04, "high": 1685.09, "low": 1663.38, "close": 1677.52, "volume": 7.7774, "close_time": 1744235999999}, {"open_time": 1744236000000, "open": 1675.53, "high": 1683.03, "low": 1667.6, "close": 1669.14, "volume": 58.0654, "close_time": 1744239599999}, {"open_time": 1744239600000, "open": 1668.81, "high": 1668.81, "low": 1657.41, "close": 1668.6, "volume": 56.1764, "close_time": 1744243199999}, {"open_time": 1744243200000, "open": 1666.44, "high": 1666.5, "low": 1635.41, "close": 1646.33, "volume": 11.9522, "close_time": 1744246799999}, {"open_time": 1744246800000, "open": 1648.34, "high": 1651.6, "low": 1630.0, "close": 1635.64, "volume": 1.9626, "close_time": 1744250399999}, {"open_time": 1744250400000, "open": 1638.23, "high": 1645.37, "low": 1631.69, "close": 1631.69, "volume": 16.8981, "close_time": 1744253999999}, {"open_time": 1744254000000, "open": 1630.2, "high": 1631.39, "low": 1603.4, "close": 1611.38, "volume": 11.9514, "close_time": 1744257599999}, {"open_time": 1744257600000, "open": 1617.51, "high": 1620.16, "low": 1608.67, "close": 1619.93, "volume": 4.6883, "close_time": 1744261199999}, {"open_time": 1744261200000, "open": 1623.3, "high": 1626.01, "low": 1614.73, "close": 1616.58, "volume": 3.9398, "close_time": 1744264799999}, {"open_time": 1744264800000, "open": 1617.46, "high": 1622.2, "low": 1607.76, "close": 1615.62, "volume": 2.5233, "close_time": 1744268399999}, {"open_time": 1744268400000, "open": 1616.49, "high": 1619.45, "low": 1585.0, "close": 1597.22, "volume": 24.9819, "close_time": 1744271999999}, {"open_time": 1744272000000, "open": 1594.38, "high": 1595.98, "low": 1584.37, "close": 1584.83, "volume": 0.8022, "close_time": 1744275599999}, {"open_time": 1744275600000, "open": 1594.75, "high": 1602.59, "low": 1594.75, "close": 1600.44, "volume": 30.4257, "close_time": 1744279199999}, {"open_time": 1744279200000, "open": 1602.12, "high": 1602.12, "low": 1590.03, "close": 1590.53, "volume": 0.5899, "close_time": 1744282799999}, {"open_time": 1744282800000, "open": 1591.38, "high": 1592.65, "low": 1582.76, "close": 1592.65, "volume": 6.4045, "close_time": 1744286399999}, {"open_time": 1744286400000, "open": 1594.26, "high": 1624.05, "low": 1583.35, "close": 1592.49, "volume": 8.6502, "close_time": 1744289999999}, {"open_time": 1744290000000, "open": 1592.49, "high": 1592.49, "low": 1561.81, "close": 1571.47, "volume": 285.0901, "close_time": 1744293599999}, {"open_time": 1744293600000, "open": 1566.79, "high": 1580.54, "low": 1556.51, "close": 1567.82, "volume": 7.5324, "close_time": 1744297199999}, {"open_time": 1744297200000, "open": 1565.36, "high": 1565.36, "low": 1485.83, "close": 1496.99, "volume": 130.5894, "close_time": 1744300799999}, {"open_time": 1744300800000, "open": 1496.0, "high": 1511.8, "low": 1474.19, "close": 1508.0, "volume": 43.9628, "close_time": 1744304399999}, {"open_time": 1744304400000, "open": 1511.73, "high": 1518.0, "low": 1489.62, "close": 1513.36, "volume": 16.1968, "close_time": 1744307999999}, {"open_time": 1744308000000, "open": 1513.42, "high": 1521.8, "low": 1513.42, "close": 1519.88, "volume": 26.4735, "close_time": 1744311599999}, {"open_time": 1744311600000, "open": 1518.39, "high": 1531.31, "low": 1511.56, "close": 1513.96, "volume": 4.8202, "close_time": 1744315199999}, {"open_time": 1744315200000, "open": 1514.57, "high": 1533.0, "low": 1514.57, "close": 1529.84, "volume": 0.9653, "close_time": 1744318799999}, {"open_time": 1744318800000, "open": 1530.97, "high": 1532.39, "low": 1518.9, "close": 1522.39, "volume": 9.8235, "close_time": 1744322399999}, {"open_time": 1744322400000, "open": 1525.27, "high": 1532.32, "low": 1524.1, "close": 1524.1, "volume": 2.8637, "close_time": 1744325999999}, {"open_time": 1744326000000, "open": 1522.39, "high": 1526.72, "low": 1515.19, "close": 1522.57, "volume": 11.988, "close_time": 1744329599999}, {"open_time": 1744329600000, "open": 1522.57, "high": 1527.05, "low": 1507.03, "close": 1507.08, "volume": 12.3251, "close_time": 1744333199999}, {"open_time": 1744333200000, "open": 1511.94, "high": 1545.83, "low": 1511.94, "close": 1543.11, "volume": 5.0842, "close_time": 1744336799999}, {"open_time": 1744336800000, "open": 1541.19, "high": 1550.7, "low": 1534.81, "close": 1534.81, "volume": 3.1821, "close_time": 1744340399999}, {"open_time": 1744340400000, "open": 1538.8, "high": 1543.16, "low": 1538.8, "close": 1540.8, "volume": 0.2618, "close_time": 1744343999999}, {"open_time": 1744344000000, "open": 1542.36, "high": 1556.37, "low": 1542.36, "close": 1550.64, "volume": 4.4388, "close_time": 1744347599999}, {"open_time": 1744347600000, "open": 1545.31, "high": 1547.45, "low": 1543.68, "close": 1547.45, "volume": 4.8502, "close_time": 1744351199999}, {"open_time": 1744351200000, "open": 1550.42, "high": 1562.14, "low": 1550.42, "close": 1556.07, "volume": 2.4083, "close_time": 1744354799999}, {"open_time": 1744354800000, "open": 1554.14, "high": 1554.14, "low": 1548.16, "close": 1554.13, "volume": 0.2417, "close_time": 1744358399999}, {"open_time": 1744358400000, "open": 1546.35, "high": 1568.16, "low": 1540.27, "close": 1550.99, "volume": 4.3657, "close_time": 1744361999999}, {"open_time": 1744362000000, "open": 1551.18, "high": 1566.79, "low": 1551.18, "close": 1563.35, "volume": 0.8002, "close_time": 1744365599999}, {"open_time": 1744365600000, "open": 1562.59, "high": 1582.46, "low": 1555.66, "close": 1568.54, "volume": 3.3445, "close_time": 1744369199999}, {"open_time": 1744369200000, "open": 1572.73, "high": 1572.73, "low": 1557.45, "close": 1557.45, "volume": 0.8279, "close_time": 1744372799999}, {"open_time": 1744372800000, "open": 1560.65, "high": 1573.19, "low": 1557.45, "close": 1558.67, "volume": 3.0593, "close_time": 1744376399999}, {"open_time": 1744376400000, "open": 1557.58, "high": 1579.65, "low": 1546.66, "close": 1572.66, "volume": 117.611, "close_time": 1744379999999}, {"open_time": 1744380000000, "open": 1568.35, "high": 1568.35, "low": 1541.38, "close": 1556.62, "volume": 49.6026, "close_time": 1744383599999}, {"open_time": 1744383600000, "open": 1556.53, "high": 1566.79, "low": 1553.96, "close": 1564.48, "volume": 102.4981, "close_time": 1744387199999}, {"open_time": 1744387200000, "open": 1561.05, "high": 1572.32, "low": 1555.57, "close": 1567.62, "volume": 7.9859, "close_time": 1744390799999}, {"open_time": 1744390800000, "open": 1568.27, "high": 1588.45, "low": 1564.5, "close": 1581.13, "volume": 10.0489, "close_time": 1744394399999}, {"open_time": 1744394400000, "open": 1581.37, "high": 1582.52, "low": 1565.68, "close": 1567.34, "volume": 2.7629, "close_time": 1744397999999}, {"open_time": 1744398000000, "open": 1562.61, "high": 1571.33, "low": 1562.61, "close": 1566.43, "volume": 1.3631, "close_time": 1744401599999}, {"open_time": 1744401600000, "open": 1566.66, "high": 1572.62, "low": 1564.34, "close": 1568.63, "volume": 3.3705, "close_time": 1744405199999}, {"open_time": 1744405200000, "open": 1575.39, "high": 1580.62, "low": 1566.79, "close": 1572.86, "volume": 3.0705, "close_time": 1744408799999}, {"open_time": 1744408800000, "open": 1572.44, "high": 1575.72, "low": 1564.9, "close": 1564.9, "volume": 19.526, "close_time": 1744412399999}, {"open_time": 1744412400000, "open": 1565.66, "high": 1569.0, "low": 1558.51, "close": 1569.0, "volume": 4.6187, "close_time": 1744415999999}, {"open_time": 1744416000000, "open": 1563.82, "high": 1568.3, "low": 1561.98, "close": 1562.39, "volume": 1.8971, "close_time": 1744419599999}, {"open_time": 1744419600000, "open": 1563.73, "high": 1563.73, "low": 1552.74, "close": 1552.74, "volume": 0.942, "close_time": 1744423199999}, {"open_time": 1744423200000, "open": 1556.34, "high": 1556.34, "low": 1548.16, "close": 1550.0, "volume": 14.8056, "close_time": 1744426799999}, {"open_time": 1744426800000, "open": 1549.3, "high": 1558.01, "low": 1548.94, "close": 1556.41, "volume": 0.3341, "close_time": 1744430399999}, {"open_time": 1744430400000, "open": 1554.36, "high": 1568.31, "low": 1552.31, "close": 1566.77, "volume": 6.718, "close_time": 1744433999999}, {"open_time": 1744434000000, "open": 1569.0, "high": 1571.44, "low": 1565.94, "close": 1567.63, "volume": 3.359, "close_time": 1744437599999}, {"open_time": 1744437600000, "open": 1570.49, "high": 1578.02, "low": 1570.49, "close": 1573.08, "volume": 3.1033, "close_time": 1744441199999}, {"open_time": 1744441200000, "open": 1577.94, "high": 1584.33, "low": 1575.17, "close": 1584.33, "volume": 3.8171, "close_time": 1744444799999}, {"open_time": 1744444800000, "open": 1584.82, "high": 1603.93, "low": 1584.82, "close": 1592.29, "volume": 4.6332, "close_time": 1744448399999}, {"open_time": 1744448400000, "open": 1591.35, "high": 1600.46, "low": 1591.35, "close": 1599.24, "volume": 0.0577, "close_time": 1744451999999}, {"open_time": 1744452000000, "open": 1595.74, "high": 1595.74, "low": 1587.83, "close": 1587.83, "volume": 1.8701, "close_time": 1744455599999}, {"open_time": 1744455600000, "open": 1595.73, "high": 1597.45, "low": 1595.14, "close": 1595.14, "volume": 0.2001, "close_time": 1744459199999}, {"open_time": 1744459200000, "open": 1593.02, "high": 1614.37, "low": 1593.02, "close": 1605.85, "volume": 10.6289, "close_time": 1744462799999}, {"open_time": 1744462800000, "open": 1609.93, "high": 1644.41, "low": 1609.43, "close": 1639.45, "volume": 26.0333, "close_time": 1744466399999}, {"open_time": 1744466400000, "open": 1640.03, "high": 1668.52, "low": 1639.45, "close": 1650.2, "volume": 8.8737, "close_time": 1744469999999}, {"open_time": 1744470000000, "open": 1649.8, "high": 1664.97, "low": 1649.32, "close": 1656.53, "volume": 47.9912, "close_time": 1744473599999}, {"open_time": 1744473600000, "open": 1658.44, "high": 1658.49, "low": 1639.71, "close": 1643.54, "volume": 53.1305, "close_time": 1744477199999}, {"open_time": 1744477200000, "open": 1643.71, "high": 1643.71, "low": 1629.82, "close": 1634.8, "volume": 22.2503, "close_time": 1744480799999}, {"open_time": 1744480800000, "open": 1637.1, "high": 1653.46, "low": 1637.1, "close": 1650.96, "volume": 1.1489, "close_time": 1744484399999}, {"open_time": 1744484400000, "open": 1650.96, "high": 1650.96, "low": 1637.65, "close": 1639.97, "volume": 1.0416, "close_time": 1744487999999}, {"open_time": 1744488000000, "open": 1644.33, "high": 1658.63, "low": 1642.95, "close": 1649.35, "volume": 6.8021, "close_time": 1744491599999}, {"open_time": 1744491600000, "open": 1648.82, "high": 1653.18, "low": 1648.7, "close": 1652.12, "volume": 1.9423, "close_time": 1744495199999}, {"open_time": 1744495200000, "open": 1651.3, "high": 1655.35, "low": 1649.39, "close": 1649.39, "volume": 1.7524, "close_time": 1744498799999}, {"open_time": 1744498800000, "open": 1648.76, "high": 1650.1, "low": 1645.65, "close": 1645.65, "volume": 0.4183, "close_time": 1744502399999}, {"open_time": 1744502400000, "open": 1643.6, "high": 1649.54, "low": 1635.54, "close": 1643.49, "volume": 20.4623, "close_time": 1744505999999}, {"open_time": 1744506000000, "open": 1641.04, "high": 1646.65, "low": 1610.14, "close": 1617.4, "volume": 5.3642, "close_time": 1744509599999}, {"open_time": 1744509600000, "open": 1617.77, "high": 1626.09, "low": 1607.27, "close": 1625.1, "volume": 11.3095, "close_time": 1744513199999}, {"open_time": 1744513200000, "open": 1627.6, "high": 1627.61, "low": 1624.29, "close": 1624.42, "volume": 0.7197, "close_time": 1744516799999}, {"open_time": 1744516800000, "open": 1624.3, "high": 1624.3, "low": 1603.4, "close": 1603.4, "volume": 0.159, "close_time": 1744520399999}, {"open_time": 1744520400000, "open": 1611.78, "high": 1611.78, "low": 1598.46, "close": 1609.56, "volume": 3.5817, "close_time": 1744523999999}, {"open_time": 1744524000000, "open": 1610.85, "high": 1620.45, "low": 1609.8, "close": 1620.45, "volume": 0.2649, "close_time": 1744527599999}, {"open_time": 1744527600000, "open": 1616.89, "high": 1619.81, "low": 1613.74, "close": 1615.18, "volume": 0.3571, "close_time": 1744531199999}, {"open_time": 1744531200000, "open": 1611.66, "high": 1620.11, "low": 1610.45, "close": 1620.11, "volume": 0.3889, "close_time": 1744534799999}, {"open_time": 1744534800000, "open": 1619.57, "high": 1624.74, "low": 1617.56, "close": 1624.74, "volume": 0.0559, "close_time": 1744538399999}, {"open_time": 1744538400000, "open": 1627.59, "high": 1627.59, "low": 1614.37, "close": 1617.19, "volume": 0.3441, "close_time": 1744541999999}, {"open_time": 1744542000000, "open": 1618.24, "high": 1618.24, "low": 1592.95, "close": 1597.76, "volume": 11.3739, "close_time": 1744545599999}, {"open_time": 1744545600000, "open": 1604.74, "high": 1605.94, "low": 1601.2, "close": 1604.11, "volume": 9.383, "close_time": 1744549199999}, {"open_time": 1744549200000, "open": 1599.98, "high": 1604.61, "low": 1566.5, "close": 1571.01, "volume": 1.257, "close_time": 1744552799999}, {"open_time": 1744552800000, "open": 1576.2, "high": 1588.35, "low": 1575.55, "close": 1586.8, "volume": 1.818, "close_time": 1744556399999}, {"open_time": 1744556400000, "open": 1585.49, "high": 1585.49, "low": 1582.0, "close": 1582.08, "volume": 3.5318, "close_time": 1744559999999}, {"open_time": 1744560000000, "open": 1590.07, "high": 1601.8, "low": 1589.11, "close": 1592.68, "volume": 0.4458, "close_time": 1744563599999}, {"open_time": 1744563600000, "open": 1598.3, "high": 1647.7, "low": 1598.3, "close": 1638.42, "volume": 54.7222, "close_time": 1744567199999}, {"open_time": 1744567200000, "open": 1636.92, "high": 1646.0, "low": 1627.33, "close": 1630.27, "volume": 14.2031, "close_time": 1744570799999}, {"open_time": 1744570800000, "open": 1624.05, "high": 1624.05, "low": 1562.99, "close": 1588.0, "volume": 23.842, "close_time": 1744574399999}, {"open_time": 1744574400000, "open": 1590.76, "high": 1615.33, "low": 1587.2, "close": 1587.29, "volume": 3.2868, "close_time": 1744577999999}, {"open_time": 1744578000000, "open": 1587.24, "high": 1600.25, "low": 1574.14, "close": 1595.16, "volume": 11.7295, "close_time": 1744581599999}, {"open_time": 1744581600000, "open": 1593.14, "high": 1598.79, "low": 1586.0, "close": 1590.33, "volume": 10.2475, "close_time": 1744585199999}, {"open_time": 1744585200000, "open": 1584.54, "high": 1598.57, "low": 1584.54, "close": 1598.57, "volume": 0.041, "close_time": 1744588799999}, {"open_time": 1744588800000, "open": 1600.35, "high": 1631.76, "low": 1596.17, "close": 1611.92, "volume": 9.0862, "close_time": 1744592399999}, {"open_time": 1744592400000, "open": 1612.3, "high": 1619.53, "low": 1612.3, "close": 1619.53, "volume": 0.1669, "close_time": 1744595999999}, {"open_time": 1744596000000, "open": 1619.43, "high": 1659.04, "low": 1619.43, "close": 1635.63, "volume": 11.3256, "close_time": 1744599599999}, {"open_time": 1744599600000, "open": 1635.49, "high": 1635.49, "low": 1627.86, "close": 1628.87, "volume": 1.2802, "close_time": 1744603199999}, {"open_time": 1744603200000, "open": 1630.11, "high": 1640.66, "low": 1630.11, "close": 1640.66, "volume": 0.853, "close_time": 1744606799999}, {"open_time": 1744606800000, "open": 1636.39, "high": 1640.17, "low": 1622.34, "close": 1623.41, "volume": 2.2977, "close_time": 1744610399999}, {"open_time": 1744610400000, "open": 1620.33, "high": 1627.53, "low": 1615.4, "close": 1626.17, "volume": 1.4352, "close_time": 1744613999999}, {"open_time": 1744614000000, "open": 1622.9, "high": 1635.37, "low": 1614.2, "close": 1635.37, "volume": 1.1845, "close_time": 1744617599999}, {"open_time": 1744617600000, "open": 1636.53, "high": 1639.25, "low": 1629.96, "close": 1638.68, "volume": 0.2016, "close_time": 1744621199999}, {"open_time": 1744621200000, "open": 1638.8, "high": 1644.58, "low": 1633.8, "close": 1638.79, "volume": 2.5321, "close_time": 1744624799999}, {"open_time": 1744624800000, "open": 1641.14, "high": 1684.01, "low": 1641.14, "close": 1681.08, "volume": 59.1678, "close_time": 1744628399999}, {"open_time": 1744628400000, "open": 1673.86, "high": 1690.09, "low": 1672.24, "close": 1675.55, "volume": 2.0554, "close_time": 1744631999999}, {"open_time": 1744632000000, "open": 1672.0, "high": 1675.92, "low": 1666.38, "close": 1672.53, "volume": 0.9609, "close_time": 1744635599999}, {"open_time": 1744635600000, "open": 1677.27, "high": 1677.84, "low": 1649.56, "close": 1663.38, "volume": 77.7395, "close_time": 1744639199999}, {"open_time": 1744639200000, "open": 1663.37, "high": 1687.55, "low": 1660.03, "close": 1675.61, "volume": 13.4647, "close_time": 1744642799999}, {"open_time": 1744642800000, "open": 1673.36, "high": 1673.55, "low": 1621.2, "close": 1630.03, "volume": 6.2215, "close_time": 1744646399999}, {"open_time": 1744646400000, "open": 1627.55, "high": 1634.68, "low": 1616.32, "close": 1629.76, "volume": 1.7267, "close_time": 1744649999999}, {"open_time": 1744650000000, "open": 1633.46, "high": 1647.44, "low": 1631.35, "close": 1647.44, "volume": 3.2532, "close_time": 1744653599999}, {"open_time": 1744653600000, "open": 1648.9, "high": 1650.46, "low": 1637.57, "close": 1640.27, "volume": 3.4275, "close_time": 1744657199999}, {"open_time": 1744657200000, "open": 1643.63, "high": 1644.84, "low": 1633.8, "close": 1634.67, "volume": 16.4245, "close_time": 1744660799999}, {"open_time": 1744660800000, "open": 1634.29, "high": 1635.37, "low": 1627.36, "close": 1633.7, "volume": 7.6414, "close_time": 1744664399999}, {"open_time": 1744664400000, "open": 1631.18, "high": 1636.1, "low": 1610.0, "close": 1622.7, "volume": 7.115, "close_time": 1744667999999}, {"open_time": 1744668000000, "open": 1622.38, "high": 1624.68, "low": 1615.15, "close": 1620.48, "volume": 7.0406, "close_time": 1744671599999}, {"open_time": 1744671600000, "open": 1621.5, "high": 1629.13, "low": 1621.5, "close": 1622.17, "volume": 0.1945, "close_time": 1744675199999}, {"open_time": 1744675200000, "open": 1626.91, "high": 1633.79, "low": 1617.04, "close": 1633.52, "volume": 1.8785, "close_time": 1744678799999}, {"open_time": 1744678800000, "open": 1627.57, "high": 1635.41, "low": 1621.27, "close": 1633.73, "volume": 1.4688, "close_time": 1744682399999}, {"open_time": 1744682400000, "open": 1634.33, "high": 1634.33, "low": 1619.55, "close": 1629.56, "volume": 0.1467, "close_time": 1744685999999}, {"open_time": 1744686000000, "open": 1631.36, "high": 1641.99, "low": 1629.09, "close": 1638.29, "volume": 0.1176, "close_time": 1744689599999}, {"open_time": 1744689600000, "open": 1636.28, "high": 1636.28, "low": 1635.1, "close": 1635.1, "volume": 0.135, "close_time": 1744693199999}, {"open_time": 1744693200000, "open": 1641.21, "high": 1646.78, "low": 1640.36, "close": 1640.64, "volume": 0.7619, "close_time": 1744696799999}, {"open_time": 1744696800000, "open": 1640.64, "high": 1640.64, "low": 1637.67, "close": 1638.82, "volume": 0.4078, "close_time": 1744700399999}, {"open_time": 1744700400000, "open": 1642.85, "high": 1645.9, "low": 1642.85, "close": 1643.47, "volume": 3.7049, "close_time": 1744703999999}, {"open_time": 1744704000000, "open": 1645.17, "high": 1645.17, "low": 1640.33, "close": 1640.86, "volume": 0.0472, "close_time": 1744707599999}, {"open_time": 1744707600000, "open": 1641.81, "high": 1650.5, "low": 1636.77, "close": 1646.82, "volume": 0.2127, "close_time": 1744711199999}, {"open_time": 1744711200000, "open": 1649.27, "high": 1649.27, "low": 1628.59, "close": 1629.82, "volume": 0.04, "close_time": 1744714799999}, {"open_time": 1744714800000, "open": 1628.78, "high": 1631.36, "low": 1623.74, "close": 1631.12, "volume": 0.3932, "close_time": 1744718399999}, {"open_time": 1744718400000, "open": 1633.8, "high": 1643.47, "low": 1633.66, "close": 1643.47, "volume": 1.7892, "close_time": 1744721999999}, {"open_time": 1744722000000, "open": 1643.6, "high": 1659.55, "low": 1624.61, "close": 1627.84, "volume": 32.5925, "close_time": 1744725599999}, {"open_time": 1744725600000, "open": 1630.38, "high": 1634.96, "low": 1603.4, "close": 1621.51, "volume": 2.2059, "close_time": 1744729199999}, {"open_time": 1744729200000, "open": 1624.66, "high": 1629.32, "low": 1612.56, "close": 1617.34, "volume": 0.3252, "close_time": 1744732799999}, {"open_time": 1744732800000, "open": 1622.47, "high": 1626.23, "low": 1618.59, "close": 1621.68, "volume": 1.7201, "close_time": 1744736399999}, {"open_time": 1744736400000, "open": 1622.16, "high": 1623.3, "low": 1614.37, "close": 1614.37, "volume": 8.7917, "close_time": 1744739999999}, {"open_time": 1744740000000, "open": 1614.86, "high": 1617.59, "low": 1608.45, "close": 1611.25, "volume": 4.2432, "close_time": 1744743599999}, {"open_time": 1744743600000, "open": 1607.95, "high": 1611.95, "low": 1597.55, "close": 1604.16, "volume": 2.8678, "close_time": 1744747199999}, {"open_time": 1744747200000, "open": 1607.98, "high": 1615.31, "low": 1587.62, "close": 1593.81, "volume": 12.6532, "close_time": 1744750799999}, {"open_time": 1744750800000, "open": 1597.3, "high": 1605.24, "low": 1593.06, "close": 1605.24, "volume": 0.2352, "close_time": 1744754399999}, {"open_time": 1744754400000, "open": 1602.24, "high": 1602.24, "low": 1583.81, "close": 1583.81, "volume": 3.0035, "close_time": 1744757999999}, {"open_time": 1744758000000, "open": 1595.58, "high": 1595.58, "low": 1587.68, "close": 1587.68, "volume": 2.0888, "close_time": 1744761599999}, {"open_time": 1744761600000, "open": 1587.68, "high": 1593.96, "low": 1576.91, "close": 1584.57, "volume": 11.2356, "close_time": 1744765199999}, {"open_time": 1744765200000, "open": 1586.67, "high": 1598.88, "low": 1586.2, "close": 1597.19, "volume": 6.6841, "close_time": 1744768799999}, {"open_time": 1744768800000, "open": 1599.51, "high": 1602.45, "low": 1594.68, "close": 1595.97, "volume": 1.5105, "close_time": 1744772399999}, {"open_time": 1744772400000, "open": 1599.75, "high": 1599.75, "low": 1591.44, "close": 1591.44, "volume": 5.3291, "close_time": 1744775999999}, {"open_time": 1744776000000, "open": 1591.35, "high": 1592.0, "low": 1578.75, "close": 1585.84, "volume": 5.1048, "close_time": 1744779599999}, {"open_time": 1744779600000, "open": 1588.32, "high": 1592.18, "low": 1555.59, "close": 1571.72, "volume": 19.7406, "close_time": 1744783199999}, {"open_time": 1744783200000, "open": 1571.5, "high": 1578.43, "low": 1567.45, "close": 1576.21, "volume": 1.4969, "close_time": 1744786799999}, {"open_time": 1744786800000, "open": 1573.77, "high": 1574.23, "low": 1564.96, "close": 1564.96, "volume": 15.6562, "close_time": 1744790399999}, {"open_time": 1744790400000, "open": 1560.86, "high": 1582.18, "low": 1557.45, "close": 1576.23, "volume": 20.9902, "close_time": 1744793999999}, {"open_time": 1744794000000, "open": 1575.0, "high": 1576.32, "low": 1570.76, "close": 1570.76, "volume": 2.2289, "close_time": 1744797599999}, {"open_time": 1744797600000, "open": 1569.96, "high": 1580.57, "low": 1569.96, "close": 1580.1, "volume": 0.3373, "close_time": 1744801199999}, {"open_time": 1744801200000, "open": 1582.66, "high": 1584.64, "low": 1577.36, "close": 1584.64, "volume": 3.4924, "close_time": 1744804799999}, {"open_time": 1744804800000, "open": 1585.65, "high": 1587.57, "low": 1576.2, "close": 1576.2, "volume": 1.2057, "close_time": 1744808399999}, {"open_time": 1744808400000, "open": 1574.54, "high": 1580.43, "low": 1566.79, "close": 1571.12, "volume": 1.8887, "close_time": 1744811999999}, {"open_time": 1744812000000, "open": 1573.1, "high": 1598.4, "low": 1570.37, "close": 1592.01, "volume": 3.0916, "close_time": 1744815599999}, {"open_time": 1744815600000, "open": 1591.72, "high": 1612.65, "low": 1587.53, "close": 1590.63, "volume": 4.9668, "close_time": 1744819199999}, {"open_time": 1744819200000, "open": 1591.58, "high": 1595.4, "low": 1579.68, "close": 1594.0, "volume": 18.1915, "close_time": 1744822799999}, {"open_time": 1744822800000, "open": 1595.39, "high": 1610.67, "low": 1541.0, "close": 1543.58, "volume": 56.3326, "close_time": 1744826399999}, {"open_time": 1744826400000, "open": 1549.85, "high": 1579.08, "low": 1545.12, "close": 1562.97, "volume": 9.4921, "close_time": 1744829999999}, {"open_time": 1744830000000, "open": 1570.26, "high": 1595.14, "low": 1556.02, "close": 1592.35, "volume": 5.7039, "close_time": 1744833599999}, {"open_time": 1744833600000, "open": 1589.46, "high": 1590.97, "low": 1572.42, "close": 1572.42, "volume": 1.9887, "close_time": 1744837199999}, {"open_time": 1744837200000, "open": 1575.16, "high": 1597.55, "low": 1575.16, "close": 1593.67, "volume": 3.4731, "close_time": 1744840799999}, {"open_time": 1744840800000, "open": 1592.43, "high": 1592.43, "low": 1584.52, "close": 1590.35, "volume": 32.5857, "close_time": 1744844399999}, {"open_time": 1744844400000, "open": 1585.75, "high": 1585.75, "low": 1574.65, "close": 1578.01, "volume": 1.9156, "close_time": 1744847999999}, {"open_time": 1744848000000, "open": 1579.48, "high": 1586.83, "low": 1577.44, "close": 1582.56, "volume": 2.9079, "close_time": 1744851599999}, {"open_time": 1744851600000, "open": 1585.86, "high": 1594.04, "low": 1584.44, "close": 1584.44, "volume": 0.9315, "close_time": 1744855199999}, {"open_time": 1744855200000, "open": 1587.93, "high": 1591.15, "low": 1584.23, "close": 1589.5, "volume": 5.3281, "close_time": 1744858799999}, {"open_time": 1744858800000, "open": 1593.34, "high": 1594.88, "low": 1579.2, "close": 1585.96, "volume": 5.5174, "close_time": 1744862399999}, {"open_time": 1744862400000, "open": 1583.33, "high": 1590.49, "low": 1582.09, "close": 1590.49, "volume": 1.2156, "close_time": 1744865999999}, {"open_time": 1744866000000, "open": 1591.6, "high": 1602.45, "low": 1590.36, "close": 1601.5, "volume": 1.4003, "close_time": 1744869599999}, {"open_time": 1744869600000, "open": 1598.97, "high": 1608.28, "low": 1598.97, "close": 1601.56, "volume": 16.5383, "close_time": 1744873199999}, {"open_time": 1744873200000, "open": 1601.41, "high": 1609.53, "low": 1600.89, "close": 1600.89, "volume": 0.3934, "close_time": 1744876799999}, {"open_time": 1744876800000, "open": 1600.0, "high": 1603.49, "low": 1596.63, "close": 1596.63, "volume": 13.2249, "close_time": 1744880399999}, {"open_time": 1744880400000, "open": 1594.5, "high": 1595.45, "low": 1594.5, "close": 1595.45, "volume": 0.1883, "close_time": 1744883999999}, {"open_time": 1744884000000, "open": 1590.49, "high": 1593.97, "low": 1589.22, "close": 1592.93, "volume": 0.3304, "close_time": 1744887599999}, {"open_time": 1744887600000, "open": 1596.63, "high": 1596.95, "low": 1590.0, "close": 1596.95, "volume": 3.0122, "close_time": 1744891199999}, {"open_time": 1744891200000, "open": 1594.97, "high": 1602.4, "low": 1594.97, "close": 1600.31, "volume": 0.2408, "close_time": 1744894799999}, {"open_time": 1744894800000, "open": 1599.38, "high": 1599.38, "low": 1589.82, "close": 1597.12, "volume": 16.8227, "close_time": 1744898399999}, {"open_time": 1744898400000, "open": 1589.85, "high": 1589.85, "low": 1565.15, "close": 1570.73, "volume": 5.1928, "close_time": 1744901999999}, {"open_time": 1744902000000, "open": 1571.08, "high": 1587.47, "low": 1571.08, "close": 1585.87, "volume": 7.3663, "close_time": 1744905599999}, {"open_time": 1744905600000, "open": 1579.73, "high": 1615.33, "low": 1579.09, "close": 1605.34, "volume": 16.8188, "close_time": 1744909199999}, {"open_time": 1744909200000, "open": 1604.89, "high": 1615.25, "low": 1601.44, "close": 1615.05, "volume": 2.227, "close_time": 1744912799999}, {"open_time": 1744912800000, "open": 1612.11, "high": 1613.99, "low": 1604.37, "close": 1604.64, "volume": 3.8242, "close_time": 1744916399999}, {"open_time": 1744916400000, "open": 1601.66, "high": 1602.65, "low": 1579.15, "close": 1581.04, "volume": 9.2315, "close_time": 1744919999999}, {"open_time": 1744920000000, "open": 1586.45, "high": 1588.73, "low": 1582.35, "close": 1584.6, "volume": 1.9908, "close_time": 1744923599999}, {"open_time": 1744923600000, "open": 1584.22, "high": 1585.09, "low": 1584.21, "close": 1584.31, "volume": 5.7346, "close_time": 1744927199999}, {"open_time": 1744927200000, "open": 1588.64, "high": 1591.8, "low": 1581.08, "close": 1581.37, "volume": 8.345, "close_time": 1744930799999}, {"open_time": 1744930800000, "open": 1580.99, "high": 1587.19, "low": 1580.99, "close": 1581.83, "volume": 2.6138, "close_time": 1744934399999}, {"open_time": 1744934400000, "open": 1579.66, "high": 1583.87, "low": 1577.66, "close": 1583.36, "volume": 6.3054, "close_time": 1744937999999}, {"open_time": 1744938000000, "open": 1580.85, "high": 1586.45, "low": 1580.85, "close": 1581.67, "volume": 1.1469, "close_time": 1744941599999}, {"open_time": 1744941600000, "open": 1579.62, "high": 1587.56, "low": 1579.62, "close": 1584.28, "volume": 3.3399, "close_time": 1744945199999}, {"open_time": 1744945200000, "open": 1581.89, "high": 1584.64, "low": 1580.3, "close": 1584.64, "volume": 1.1857, "close_time": 1744948799999}, {"open_time": 1744948800000, "open": 1584.64, "high": 1584.64, "low": 1580.3, "close": 1580.83, "volume": 2.2239, "close_time": 1744952399999}, {"open_time": 1744952400000, "open": 1581.0, "high": 1581.01, "low": 1574.82, "close": 1578.24, "volume": 0.6921, "close_time": 1744955999999}, {"open_time": 1744956000000, "open": 1580.68, "high": 1580.68, "low": 1576.9, "close": 1576.9, "volume": 1.6047, "close_time": 1744959599999}, {"open_time": 1744959600000, "open": 1580.29, "high": 1584.5, "low": 1580.29, "close": 1583.57, "volume": 0.5842, "close_time": 1744963199999}, {"open_time": 1744963200000, "open": 1585.62, "high": 1590.22, "low": 1585.62, "close": 1589.08, "volume": 0.0822, "close_time": 1744966799999}, {"open_time": 1744966800000, "open": 1586.81, "high": 1590.41, "low": 1585.01, "close": 1590.41, "volume": 0.0277, "close_time": 1744970399999}, {"open_time": 1744970400000, "open": 1588.13, "high": 1588.13, "low": 1584.36, "close": 1584.37, "volume": 1.1814, "close_time": 1744973999999}, {"open_time": 1744974000000, "open": 1585.21, "high": 1589.88, "low": 1582.99, "close": 1589.88, "volume": 0.2905, "close_time": 1744977599999}, {"open_time": 1744977600000, "open": 1591.61, "high": 1595.47, "low": 1591.61, "close": 1593.88, "volume": 0.8239, "close_time": 1744981199999}, {"open_time": 1744981200000, "open": 1592.45, "high": 1593.79, "low": 1588.64, "close": 1593.15, "volume": 0.7162, "close_time": 1744984799999}, {"open_time": 1744984800000, "open": 1593.92, "high": 1595.63, "low": 1586.33, "close": 1589.63, "volume": 4.2609, "close_time": 1744988399999}, {"open_time": 1744988400000, "open": 1587.48, "high": 1587.48, "low": 1581.16, "close": 1583.43, "volume": 12.7605, "close_time": 1744991999999}, {"open_time": 1744992000000, "open": 1583.59, "high": 1587.01, "low": 1582.98, "close": 1585.11, "volume": 4.9238, "close_time": 1744995599999}, {"open_time": 1744995600000, "open": 1586.01, "high": 1592.55, "low": 1586.01, "close": 1591.91, "volume": 1.0349, "close_time": 1744999199999}, {"open_time": 1744999200000, "open": 1591.91, "high": 1594.84, "low": 1590.2, "close": 1592.52, "volume": 1.1494, "close_time": 1745002799999}, {"open_time": 1745002800000, "open": 1593.98, "high": 1593.98, "low": 1590.56, "close": 1591.34, "volume": 4.3373, "close_time": 1745006399999}, {"open_time": 1745006400000, "open": 1592.26, "high": 1593.7, "low": 1591.31, "close": 1592.96, "volume": 0.2371, "close_time": 1745009999999}, {"open_time": 1745010000000, "open": 1593.33, "high": 1598.43, "low": 1593.33, "close": 1596.05, "volume": 2.422, "close_time": 1745013599999}, {"open_time": 1745013600000, "open": 1595.81, "high": 1596.19, "low": 1593.99, "close": 1594.34, "volume": 2.969, "close_time": 1745017199999}, {"open_time": 1745017200000, "open": 1591.48, "high": 1591.48, "low": 1587.61, "close": 1589.33, "volume": 0.7491, "close_time": 1745020799999}, {"open_time": 1745020800000, "open": 1588.3, "high": 1590.38, "low": 1585.0, "close": 1586.85, "volume": 7.5516, "close_time": 1745024399999}, {"open_time": 1745024400000, "open": 1589.33, "high": 1589.85, "low": 1589.33, "close": 1589.85, "volume": 0.2417, "close_time": 1745027999999}, {"open_time": 1745028000000, "open": 1588.67, "high": 1595.63, "low": 1588.62, "close": 1592.89, "volume": 0.4932, "close_time": 1745031599999}, {"open_time": 1745031600000, "open": 1594.01, "high": 1598.54, "low": 1594.01, "close": 1598.54, "volume": 0.1627, "close_time": 1745035199999}, {"open_time": 1745035200000, "open": 1597.7, "high": 1612.65, "low": 1596.97, "close": 1603.95, "volume": 3.9178, "close_time": 1745038799999}, {"open_time": 1745038800000, "open": 1605.34, "high": 1605.34, "low": 1600.41, "close": 1603.56, "volume": 0.227, "close_time": 1745042399999}, {"open_time": 1745042400000, "open": 1601.87, "high": 1601.88, "low": 1596.1, "close": 1596.1, "volume": 0.0265, "close_time": 1745045999999}, {"open_time": 1745046000000, "open": 1597.17, "high": 1602.81, "low": 1597.17, "close": 1600.4, "volume": 0.1168, "close_time": 1745049599999}, {"open_time": 1745049600000, "open": 1599.98, "high": 1605.49, "low": 1599.98, "close": 1603.19, "volume": 0.3664, "close_time": 1745053199999}, {"open_time": 1745053200000, "open": 1602.12, "high": 1605.4, "low": 1600.37, "close": 1600.37, "volume": 1.9257, "close_time": 1745056799999}, {"open_time": 1745056800000, "open": 1597.43, "high": 1599.03, "low": 1594.59, "close": 1595.98, "volume": 8.8659, "close_time": 1745060399999}, {"open_time": 1745060400000, "open": 1595.83, "high": 1595.83, "low": 1595.83, "close": 1595.83, "volume": 0.0146, "close_time": 1745063999999}, {"open_time": 1745064000000, "open": 1596.46, "high": 1596.46, "low": 1595.94, "close": 1595.94, "volume": 0.0017, "close_time": 1745067599999}, {"open_time": 1745067600000, "open": 1596.78, "high": 1604.55, "low": 1596.78, "close": 1602.95, "volume": 0.7213, "close_time": 1745071199999}, {"open_time": 1745071200000, "open": 1602.56, "high": 1607.41, "low": 1602.56, "close": 1604.95, "volume": 4.4092, "close_time": 1745074799999}, {"open_time": 1745074800000, "open": 1605.35, "high": 1612.21, "low": 1604.68, "close": 1604.81, "volume": 1.3233, "close_time": 1745078399999}, {"open_time": 1745078400000, "open": 1610.02, "high": 1610.02, "low": 1600.0, "close": 1600.31, "volume": 5.0928, "close_time": 1745081999999}, {"open_time": 1745082000000, "open": 1601.15, "high": 1629.89, "low": 1601.15, "close": 1617.36, "volume": 3.7706, "close_time": 1745085599999}, {"open_time": 1745085600000, "open": 1618.34, "high": 1621.79, "low": 1614.01, "close": 1614.01, "volume": 6.0076, "close_time": 1745089199999}, {"open_time": 1745089200000, "open": 1617.75, "high": 1617.75, "low": 1614.44, "close": 1614.57, "volume": 0.3634, "close_time": 1745092799999}, {"open_time": 1745092800000, "open": 1613.98, "high": 1614.99, "low": 1610.71, "close": 1613.12, "volume": 0.103, "close_time": 1745096399999}, {"open_time": 1745096400000, "open": 1615.84, "high": 1619.58, "low": 1615.75, "close": 1618.62, "volume": 0.1688, "close_time": 1745099999999}, {"open_time": 1745100000000, "open": 1617.54, "high": 1619.08, "low": 1616.08, "close": 1617.13, "volume": 0.9772, "close_time": 1745103599999}, {"open_time": 1745103600000, "open": 1618.9, "high": 1620.33, "low": 1613.53, "close": 1613.53, "volume": 0.66, "close_time": 1745107199999}, {"open_time": 1745107200000, "open": 1612.05, "high": 1615.73, "low": 1608.59, "close": 1608.7, "volume": 1.7339, "close_time": 1745110799999}, {"open_time": 1745110800000, "open": 1611.32, "high": 1619.34, "low": 1611.18, "close": 1618.44, "volume": 0.3543, "close_time": 1745114399999}, {"open_time": 1745114400000, "open": 1618.78, "high": 1618.78, "low": 1613.48, "close": 1617.31, "volume": 3.82, "close_time": 1745117999999}, {"open_time": 1745118000000, "open": 1615.88, "high": 1615.88, "low": 1610.55, "close": 1611.44, "volume": 1.0546, "close_time": 1745121599999}, {"open_time": 1745121600000, "open": 1611.59, "high": 1616.86, "low": 1611.59, "close": 1616.86, "volume": 0.065, "close_time": 1745125199999}, {"open_time": 1745125200000, "open": 1613.98, "high": 1615.3, "low": 1610.6, "close": 1610.6, "volume": 0.2698, "close_time": 1745128799999}, {"open_time": 1745128800000, "open": 1611.87, "high": 1611.87, "low": 1603.55, "close": 1604.17, "volume": 0.5105, "close_time": 1745132399999}, {"open_time": 1745132400000, "open": 1602.61, "high": 1602.61, "low": 1590.0, "close": 1594.83, "volume": 13.9593, "close_time": 1745135999999}, {"open_time": 1745136000000, "open": 1591.23, "high": 1592.64, "low": 1588.06, "close": 1588.06, "volume": 0.3823, "close_time": 1745139599999}, {"open_time": 1745139600000, "open": 1590.25, "high": 1591.95, "low": 1590.25, "close": 1591.95, "volume": 0.0309, "close_time": 1745143199999}, {"open_time": 1745143200000, "open": 1591.68, "high": 1591.68, "low": 1570.0, "close": 1571.82, "volume": 4.3825, "close_time": 1745146799999}, {"open_time": 1745146800000, "open": 1574.18, "high": 1575.71, "low": 1565.94, "close": 1567.92, "volume": 1.2846, "close_time": 1745150399999}, {"open_time": 1745150400000, "open": 1573.72, "high": 1578.26, "low": 1573.66, "close": 1575.53, "volume": 0.6121, "close_time": 1745153999999}, {"open_time": 1745154000000, "open": 1576.12, "high": 1580.33, "low": 1572.2, "close": 1580.33, "volume": 4.7379, "close_time": 1745157599999}, {"open_time": 1745157600000, "open": 1576.53, "high": 1582.37, "low": 1576.51, "close": 1580.0, "volume": 7.0596, "close_time": 1745161199999}, {"open_time": 1745161200000, "open": 1579.07, "high": 1580.74, "low": 1571.56, "close": 1571.56, "volume": 1.1345, "close_time": 1745164799999}, {"open_time": 1745164800000, "open": 1573.02, "high": 1580.93, "low": 1573.02, "close": 1580.6, "volume": 1.0479, "close_time": 1745168399999}, {"open_time": 1745168400000, "open": 1576.36, "high": 1579.86, "low": 1576.36, "close": 1579.12, "volume": 0.0611, "close_time": 1745171999999}, {"open_time": 1745172000000, "open": 1581.11, "high": 1581.11, "low": 1579.8, "close": 1579.8, "volume": 0.064, "close_time": 1745175599999}, {"open_time": 1745175600000, "open": 1580.15, "high": 1585.65, "low": 1580.15, "close": 1585.33, "volume": 0.4071, "close_time": 1745179199999}, {"open_time": 1745179200000, "open": 1585.87, "high": 1598.97, "low": 1585.27, "close": 1587.31, "volume": 4.5514, "close_time": 1745182799999}, {"open_time": 1745182800000, "open": 1588.06, "high": 1588.46, "low": 1583.85, "close": 1588.32, "volume": 1.7366, "close_time": 1745186399999}, {"open_time": 1745186400000, "open": 1581.85, "high": 1583.68, "low": 1576.2, "close": 1579.7, "volume": 0.3316, "close_time": 1745189999999}, {"open_time": 1745190000000, "open": 1585.39, "high": 1586.26, "low": 1584.26, "close": 1585.7, "volume": 0.1352, "close_time": 1745193599999}, {"open_time": 1745193600000, "open": 1588.61, "high": 1618.8, "low": 1587.97, "close": 1608.6, "volume": 17.1018, "close_time": 1745197199999}, {"open_time": 1745197200000, "open": 1614.01, "high": 1628.23, "low": 1608.65, "close": 1628.23, "volume": 37.0061, "close_time": 1745200799999}, {"open_time": 1745200800000, "open": 1629.89, "high": 1643.6, "low": 1626.34, "close": 1633.21, "volume": 4.659, "close_time": 1745204399999}, {"open_time": 1745204400000, "open": 1635.82, "high": 1641.86, "low": 1635.82, "close": 1636.46, "volume": 0.5138, "close_time": 1745207999999}, {"open_time": 1745208000000, "open": 1639.35, "high": 1640.16, "low": 1634.75, "close": 1640.16, "volume": 4.5829, "close_time": 1745211599999}, {"open_time": 1745211600000, "open": 1640.16, "high": 1655.21, "low": 1640.16, "close": 1651.1, "volume": 8.3257, "close_time": 1745215199999}, {"open_time": 1745215200000, "open": 1648.63, "high": 1656.9, "low": 1646.28, "close": 1649.92, "volume": 0.9599, "close_time": 1745218799999}, {"open_time": 1745218800000, "open": 1648.32, "high": 1648.32, "low": 1643.2, "close": 1644.4, "volume": 0.8384, "close_time": 1745222399999}, {"open_time": 1745222400000, "open": 1644.64, "high": 1649.45, "low": 1644.64, "close": 1649.45, "volume": 0.1454, "close_time": 1745225999999}, {"open_time": 1745226000000, "open": 1650.15, "high": 1653.46, "low": 1640.84, "close": 1643.76, "volume": 0.1558, "close_time": 1745229599999}, {"open_time": 1745229600000, "open": 1642.7, "high": 1642.7, "low": 1628.92, "close": 1633.29, "volume": 1.5871, "close_time": 1745233199999}, {"open_time": 1745233200000, "open": 1634.81, "high": 1634.81, "low": 1618.69, "close": 1622.88, "volume": 2.081, "close_time": 1745236799999}, {"open_time": 1745236800000, "open": 1626.99, "high": 1631.49, "low": 1625.48, "close": 1625.48, "volume": 0.4327, "close_time": 1745240399999}, {"open_time": 1745240400000, "open": 1622.89, "high": 1627.72, "low": 1611.92, "close": 1612.63, "volume": 3.6438, "close_time": 1745243999999}, {"open_time": 1745244000000, "open": 1610.76, "high": 1640.37, "low": 1608.15, "close": 1632.59, "volume": 2.7849, "close_time": 1745247599999}, {"open_time": 1745247600000, "open": 1629.89, "high": 1629.89, "low": 1620.0, "close": 1623.08, "volume": 1.9624, "close_time": 1745251199999}, {"open_time": 1745251200000, "open": 1622.45, "high": 1624.52, "low": 1588.37, "close": 1588.37, "volume": 37.4737, "close_time": 1745254799999}, {"open_time": 1745254800000, "open": 1587.47, "high": 1589.34, "low": 1574.14, "close": 1575.68, "volume": 19.7162, "close_time": 1745258399999}, {"open_time": 1745258400000, "open": 1575.89, "high": 1577.0, "low": 1568.16, "close": 1568.66, "volume": 3.5331, "close_time": 1745261999999}, {"open_time": 1745262000000, "open": 1567.34, "high": 1581.82, "low": 1564.12, "close": 1573.9, "volume": 4.5325, "close_time": 1745265599999}, {"open_time": 1745265600000, "open": 1573.9, "high": 1576.29, "low": 1571.62, "close": 1574.9, "volume": 14.3852, "close_time": 1745269199999}, {"open_time": 1745269200000, "open": 1576.1, "high": 1579.28, "low": 1575.37, "close": 1576.25, "volume": 0.3774, "close_time": 1745272799999}, {"open_time": 1745272800000, "open": 1577.27, "high": 1578.13, "low": 1573.18, "close": 1577.32, "volume": 0.5041, "close_time": 1745276399999}, {"open_time": 1745276400000, "open": 1578.4, "high": 1580.81, "low": 1574.8, "close": 1580.5, "volume": 0.5595, "close_time": 1745279999999}, {"open_time": 1745280000000, "open": 1577.94, "high": 1578.71, "low": 1540.27, "close": 1566.32, "volume": 39.3397, "close_time": 1745283599999}, {"open_time": 1745283600000, "open": 1569.25, "high": 1587.5, "low": 1565.63, "close": 1586.91, "volume": 7.9344, "close_time": 1745287199999}, {"open_time": 1745287200000, "open": 1588.29, "high": 1592.14, "low": 1569.69, "close": 1577.52, "volume": 2.0796, "close_time": 1745290799999}, {"open_time": 1745290800000, "open": 1579.85, "high": 1579.85, "low": 1576.34, "close": 1579.22, "volume": 4.969, "close_time": 1745294399999}, {"open_time": 1745294400000, "open": 1580.64, "high": 1585.65, "low": 1578.75, "close": 1578.75, "volume": 4.5667, "close_time": 1745297999999}, {"open_time": 1745298000000, "open": 1577.83, "high": 1584.15, "low": 1576.18, "close": 1582.96, "volume": 1.6641, "close_time": 1745301599999}, {"open_time": 1745301600000, "open": 1583.76, "high": 1584.19, "low": 1577.15, "close": 1580.97, "volume": 0.4136, "close_time": 1745305199999}, {"open_time": 1745305200000, "open": 1583.2, "high": 1623.0, "low": 1583.2, "close": 1619.5, "volume": 4.8734, "close_time": 1745308799999}, {"open_time": 1745308800000, "open": 1621.99, "high": 1633.44, "low": 1621.55, "close": 1626.44, "volume": 4.5282, "close_time": 1745312399999}, {"open_time": 1745312400000, "open": 1623.11, "high": 1631.98, "low": 1623.11, "close": 1625.27, "volume": 4.1043, "close_time": 1745315999999}, {"open_time": 1745316000000, "open": 1623.61, "high": 1629.55, "low": 1614.37, "close": 1628.45, "volume": 0.1163, "close_time": 1745319599999}, {"open_time": 1745319600000, "open": 1627.45, "high": 1636.0, "low": 1627.36, "close": 1629.76, "volume": 13.9213, "close_time": 1745323199999}, {"open_time": 1745323200000, "open": 1632.17, "high": 1639.43, "low": 1632.17, "close": 1634.85, "volume": 0.877, "close_time": 1745326799999}, {"open_time": 1745326800000, "open": 1636.19, "high": 1652.56, "low": 1628.04, "close": 1643.23, "volume": 10.5574, "close_time": 1745330399999}, {"open_time": 1745330400000, "open": 1647.18, "high": 1678.53, "low": 1638.02, "close": 1672.14, "volume": 15.966, "close_time": 1745333999999}, {"open_time": 1745334000000, "open": 1673.36, "high": 1724.17, "low": 1673.36, "close": 1698.4, "volume": 71.3327, "close_time": 1745337599999}, {"open_time": 1745337600000, "open": 1702.95, "high": 1709.22, "low": 1686.87, "close": 1691.24, "volume": 11.4217, "close_time": 1745341199999}, {"open_time": 1745341200000, "open": 1693.97, "high": 1702.0, "low": 1684.85, "close": 1702.0, "volume": 8.3935, "close_time": 1745344799999}, {"open_time": 1745344800000, "open": 1702.0, "high": 1705.51, "low": 1697.02, "close": 1704.97, "volume": 29.0342, "close_time": 1745348399999}, {"open_time": 1745348400000, "open": 1703.82, "high": 1704.65, "low": 1685.76, "close": 1698.56, "volume": 25.4715, "close_time": 1745351999999}, {"open_time": 1745352000000, "open": 1698.56, "high": 1701.62, "low": 1693.84, "close": 1696.9, "volume": 5.6436, "close_time": 1745355599999}, {"open_time": 1745355600000, "open": 1694.78, "high": 1775.71, "low": 1694.78, "close": 1751.66, "volume": 85.0912, "close_time": 1745359199999}, {"open_time": 1745359200000, "open": 1759.32, "high": 1759.84, "low": 1740.61, "close": 1748.42, "volume": 7.3404, "close_time": 1745362799999}, {"open_time": 1745362800000, "open": 1747.56, "high": 1764.0, "low": 1746.61, "close": 1756.56, "volume": 13.0151, "close_time": 1745366399999}, {"open_time": 1745366400000, "open": 1757.3, "high": 1761.88, "low": 1747.2, "close": 1750.28, "volume": 7.0833, "close_time": 1745369999999}, {"open_time": 1745370000000, "open": 1753.0, "high": 1784.25, "low": 1753.0, "close": 1764.1, "volume": 10.0996, "close_time": 1745373599999}, {"open_time": 1745373600000, "open": 1763.19, "high": 1805.55, "low": 1762.23, "close": 1792.36, "volume": 27.6965, "close_time": 1745377199999}, {"open_time": 1745377200000, "open": 1790.98, "high": 1796.81, "low": 1780.39, "close": 1796.81, "volume": 2.0961, "close_time": 1745380799999}, {"open_time": 1745380800000, "open": 1791.31, "high": 1816.46, "low": 1782.59, "close": 1816.46, "volume": 3.1513, "close_time": 1745384399999}, {"open_time": 1745384400000, "open": 1803.65, "high": 1812.81, "low": 1795.02, "close": 1796.87, "volume": 3.8377, "close_time": 1745387999999}, {"open_time": 1745388000000, "open": 1794.33, "high": 1801.27, "low": 1786.64, "close": 1790.0, "volume": 8.2965, "close_time": 1745391599999}, {"open_time": 1745391600000, "open": 1787.9, "high": 1793.13, "low": 1774.16, "close": 1791.57, "volume": 3.5649, "close_time": 1745395199999}, {"open_time": 1745395200000, "open": 1791.57, "high": 1800.37, "low": 1787.55, "close": 1791.17, "volume": 3.4078, "close_time": 1745398799999}, {"open_time": 1745398800000, "open": 1792.69, "high": 1800.54, "low": 1787.18, "close": 1787.18, "volume": 0.4187, "close_time": 1745402399999}, {"open_time": 1745402400000, "open": 1785.99, "high": 1808.27, "low": 1780.52, "close": 1805.7, "volume": 0.8722, "close_time": 1745405999999}, {"open_time": 1745406000000, "open": 1804.6, "high": 1809.86, "low": 1793.97, "close": 1793.97, "volume": 2.1252, "close_time": 1745409599999}, {"open_time": 1745409600000, "open": 1804.22, "high": 1826.5, "low": 1802.34, "close": 1809.7, "volume": 6.5839, "close_time": 1745413199999}, {"open_time": 1745413200000, "open": 1813.24, "high": 1833.5, "low": 1784.51, "close": 1784.51, "volume": 42.0656, "close_time": 1745416799999}, {"open_time": 1745416800000, "open": 1789.94, "high": 1800.36, "low": 1782.59, "close": 1787.52, "volume": 4.0389, "close_time": 1745420399999}, {"open_time": 1745420400000, "open": 1784.7, "high": 1795.91, "low": 1764.19, "close": 1795.91, "volume": 45.2549, "close_time": 1745423999999}, {"open_time": 1745424000000, "open": 1790.67, "high": 1796.19, "low": 1783.91, "close": 1792.92, "volume": 10.1934, "close_time": 1745427599999}, {"open_time": 1745427600000, "open": 1791.42, "high": 1801.88, "low": 1791.24, "close": 1799.97, "volume": 3.9349, "close_time": 1745431199999}, {"open_time": 1745431200000, "open": 1800.0, "high": 1808.69, "low": 1795.58, "close": 1797.93, "volume": 23.0748, "close_time": 1745434799999}, {"open_time": 1745434800000, "open": 1798.18, "high": 1798.18, "low": 1775.66, "close": 1783.7, "volume": 18.7582, "close_time": 1745438399999}, {"open_time": 1745438400000, "open": 1787.14, "high": 1798.52, "low": 1787.14, "close": 1794.94, "volume": 3.4593, "close_time": 1745441999999}, {"open_time": 1745442000000, "open": 1796.98, "high": 1798.16, "low": 1787.67, "close": 1787.67, "volume": 10.3425, "close_time": 1745445599999}, {"open_time": 1745445600000, "open": 1789.52, "high": 1804.93, "low": 1789.52, "close": 1802.63, "volume": 7.7399, "close_time": 1745449199999}, {"open_time": 1745449200000, "open": 1803.34, "high": 1806.13, "low": 1793.25, "close": 1796.25, "volume": 5.6472, "close_time": 1745452799999}, {"open_time": 1745452800000, "open": 1795.95, "high": 1798.33, "low": 1783.89, "close": 1789.8, "volume": 9.1356, "close_time": 1745456399999}, {"open_time": 1745456400000, "open": 1789.54, "high": 1797.28, "low": 1782.44, "close": 1797.28, "volume": 2.5852, "close_time": 1745459999999}, {"open_time": 1745460000000, "open": 1796.38, "high": 1801.29, "low": 1777.73, "close": 1777.86, "volume": 2.8441, "close_time": 1745463599999}, {"open_time": 1745463600000, "open": 1782.0, "high": 1788.97, "low": 1767.94, "close": 1767.94, "volume": 0.8225, "close_time": 1745467199999}, {"open_time": 1745467200000, "open": 1772.47, "high": 1773.07, "low": 1758.42, "close": 1773.07, "volume": 2.2988, "close_time": 1745470799999}, {"open_time": 1745470800000, "open": 1772.53, "high": 1776.39, "low": 1768.61, "close": 1769.27, "volume": 4.0195, "close_time": 1745474399999}, {"open_time": 1745474400000, "open": 1769.84, "high": 1773.74, "low": 1762.29, "close": 1769.36, "volume": 0.1497, "close_time": 1745477999999}, {"open_time": 1745478000000, "open": 1767.5, "high": 1771.33, "low": 1752.27, "close": 1754.11, "volume": 2.0091, "close_time": 1745481599999}, {"open_time": 1745481600000, "open": 1758.26, "high": 1758.26, "low": 1723.48, "close": 1736.27, "volume": 26.4984, "close_time": 1745485199999}, {"open_time": 1745485200000, "open": 1737.07, "high": 1746.42, "low": 1735.7, "close": 1741.97, "volume": 1.4786, "close_time": 1745488799999}, {"open_time": 1745488800000, "open": 1744.99, "high": 1751.65, "low": 1744.99, "close": 1750.52, "volume": 1.3613, "close_time": 1745492399999}, {"open_time": 1745492400000, "open": 1746.82, "high": 1755.39, "low": 1742.16, "close": 1755.39, "volume": 34.6302, "close_time": 1745495999999}, {"open_time": 1745496000000, "open": 1753.82, "high": 1756.88, "low": 1749.76, "close": 1756.88, "volume": 1.6592, "close_time": 1745499599999}, {"open_time": 1745499600000, "open": 1757.94, "high": 1759.84, "low": 1744.21, "close": 1748.18, "volume": 1.4124, "close_time": 1745503199999}, {"open_time": 1745503200000, "open": 1755.39, "high": 1774.02, "low": 1753.67, "close": 1764.46, "volume": 7.4481, "close_time": 1745506799999}, {"open_time": 1745506800000, "open": 1765.62, "high": 1775.91, "low": 1765.62, "close": 1773.39, "volume": 8.5813, "close_time": 1745510399999}, {"open_time": 1745510400000, "open": 1769.62, "high": 1776.52, "low": 1767.84, "close": 1775.0, "volume": 67.0565, "close_time": 1745513999999}, {"open_time": 1745514000000, "open": 1772.8, "high": 1772.8, "low": 1748.46, "close": 1756.79, "volume": 5.4562, "close_time": 1745517599999}, {"open_time": 1745517600000, "open": 1757.54, "high": 1768.24, "low": 1757.54, "close": 1764.08, "volume": 45.168, "close_time": 1745521199999}, {"open_time": 1745521200000, "open": 1761.21, "high": 1766.53, "low": 1758.82, "close": 1766.53, "volume": 2.8225, "close_time": 1745524799999}, {"open_time": 1745524800000, "open": 1766.3, "high": 1770.65, "low": 1764.0, "close": 1764.0, "volume": 3.6309, "close_time": 1745528399999}, {"open_time": 1745528400000, "open": 1764.0, "high": 1764.42, "low": 1754.2, "close": 1760.21, "volume": 1.166, "close_time": 1745531999999}, {"open_time": 1745532000000, "open": 1763.39, "high": 1764.42, "low": 1758.86, "close": 1758.86, "volume": 4.7033, "close_time": 1745535599999}, {"open_time": 1745535600000, "open": 1760.88, "high": 1772.74, "low": 1760.88, "close": 1768.0, "volume": 1.8507, "close_time": 1745539199999}, {"open_time": 1745539200000, "open": 1767.99, "high": 1774.48, "low": 1764.34, "close": 1772.23, "volume": 1.1395, "close_time": 1745542799999}, {"open_time": 1745542800000, "open": 1773.29, "high": 1789.23, "low": 1765.92, "close": 1765.92, "volume": 11.3751, "close_time": 1745546399999}, {"open_time": 1745546400000, "open": 1768.29, "high": 1769.39, "low": 1741.61, "close": 1741.61, "volume": 1.6502, "close_time": 1745549999999}, {"open_time": 1745550000000, "open": 1741.81, "high": 1760.78, "low": 1741.81, "close": 1760.65, "volume": 0.7762, "close_time": 1745553599999}, {"open_time": 1745553600000, "open": 1762.67, "high": 1770.77, "low": 1761.64, "close": 1765.34, "volume": 2.2909, "close_time": 1745557199999}, {"open_time": 1745557200000, "open": 1766.7, "high": 1768.68, "low": 1765.19, "close": 1765.97, "volume": 0.0863, "close_time": 1745560799999}, {"open_time": 1745560800000, "open": 1768.84, "high": 1779.67, "low": 1768.84, "close": 1777.95, "volume": 3.8143, "close_time": 1745564399999}, {"open_time": 1745564400000, "open": 1780.37, "high": 1780.37, "low": 1771.57, "close": 1775.14, "volume": 1.6865, "close_time": 1745567999999}, {"open_time": 1745568000000, "open": 1774.89, "high": 1777.15, "low": 1772.83, "close": 1774.41, "volume": 0.6149, "close_time": 1745571599999}, {"open_time": 1745571600000, "open": 1774.41, "high": 1792.26, "low": 1765.92, "close": 1788.56, "volume": 3.2617, "close_time": 1745575199999}, {"open_time": 1745575200000, "open": 1790.02, "high": 1790.02, "low": 1770.6, "close": 1771.13, "volume": 2.2802, "close_time": 1745578799999}, {"open_time": 1745578800000, "open": 1773.95, "high": 1787.18, "low": 1773.95, "close": 1783.54, "volume": 0.2173, "close_time": 1745582399999}, {"open_time": 1745582400000, "open": 1789.76, "high": 1802.1, "low": 1772.55, "close": 1772.55, "volume": 37.472, "close_time": 1745585999999}, {"open_time": 1745586000000, "open": 1774.17, "high": 1777.93, "low": 1759.18, "close": 1769.69, "volume": 6.9859, "close_time": 1745589599999}, {"open_time": 1745589600000, "open": 1773.77, "high": 1813.41, "low": 1773.42, "close": 1807.27, "volume": 22.7865, "close_time": 1745593199999}, {"open_time": 1745593200000, "open": 1809.22, "high": 1826.0, "low": 1802.65, "close": 1807.65, "volume": 52.7366, "close_time": 1745596799999}, {"open_time": 1745596800000, "open": 1807.63, "high": 1808.04, "low": 1790.64, "close": 1799.13, "volume": 57.8651, "close_time": 1745600399999}, {"open_time": 1745600400000, "open": 1801.05, "high": 1809.07, "low": 1784.45, "close": 1786.66, "volume": 21.1786, "close_time": 1745603999999}, {"open_time": 1745604000000, "open": 1791.0, "high": 1802.04, "low": 1789.97, "close": 1797.8, "volume": 5.4169, "close_time": 1745607599999}, {"open_time": 1745607600000, "open": 1797.06, "high": 1800.24, "low": 1792.58, "close": 1800.06, "volume": 1.4437, "close_time": 1745611199999}, {"open_time": 1745611200000, "open": 1801.39, "high": 1806.02, "low": 1793.97, "close": 1799.6, "volume": 7.3055, "close_time": 1745614799999}, {"open_time": 1745614800000, "open": 1800.87, "high": 1808.69, "low": 1787.18, "close": 1787.18, "volume": 2.2358, "close_time": 1745618399999}, {"open_time": 1745618400000, "open": 1792.09, "high": 1797.9, "low": 1792.09, "close": 1795.78, "volume": 0.0879, "close_time": 1745621999999}, {"open_time": 1745622000000, "open": 1792.3, "high": 1793.26, "low": 1785.71, "close": 1785.71, "volume": 0.0353, "close_time": 1745625599999}, {"open_time": 1745625600000, "open": 1786.35, "high": 1797.97, "low": 1786.03, "close": 1797.1, "volume": 1.5722, "close_time": 1745629199999}, {"open_time": 1745629200000, "open": 1795.53, "high": 1814.49, "low": 1793.65, "close": 1807.86, "volume": 2.898, "close_time": 1745632799999}, {"open_time": 1745632800000, "open": 1804.94, "high": 1814.68, "low": 1802.56, "close": 1810.82, "volume": 0.2084, "close_time": 1745636399999}, {"open_time": 1745636400000, "open": 1809.29, "high": 1809.66, "low": 1793.97, "close": 1797.26, "volume": 3.2517, "close_time": 1745639999999}, {"open_time": 1745640000000, "open": 1798.18, "high": 1799.88, "low": 1791.42, "close": 1791.42, "volume": 0.9798, "close_time": 1745643599999}, {"open_time": 1745643600000, "open": 1792.36, "high": 1797.39, "low": 1790.0, "close": 1797.39, "volume": 0.8133, "close_time": 1745647199999}, {"open_time": 1745647200000, "open": 1794.58, "high": 1806.61, "low": 1794.58, "close": 1804.04, "volume": 0.7993, "close_time": 1745650799999}, {"open_time": 1745650800000, "open": 1804.89, "high": 1810.3, "low": 1802.54, "close": 1802.54, "volume": 0.4163, "close_time": 1745654399999}, {"open_time": 1745654400000, "open": 1799.54, "high": 1839.58, "low": 1799.54, "close": 1807.23, "volume": 59.9747, "close_time": 1745657999999}, {"open_time": 1745658000000, "open": 1805.24, "high": 1814.4, "low": 1793.97, "close": 1799.96, "volume": 4.967, "close_time": 1745661599999}, {"open_time": 1745661600000, "open": 1803.65, "high": 1809.38, "low": 1803.65, "close": 1808.78, "volume": 0.0804, "close_time": 1745665199999}, {"open_time": 1745665200000, "open": 1802.49, "high": 1803.27, "low": 1780.61, "close": 1780.78, "volume": 5.7381, "close_time": 1745668799999}, {"open_time": 1745668800000, "open": 1789.77, "high": 1797.9, "low": 1789.62, "close": 1793.26, "volume": 1.9655, "close_time": 1745672399999}, {"open_time": 1745672400000, "open": 1791.89, "high": 1791.89, "low": 1780.79, "close": 1788.2, "volume": 0.1296, "close_time": 1745675999999}, {"open_time": 1745676000000, "open": 1787.02, "high": 1795.05, "low": 1787.02, "close": 1795.05, "volume": 0.588, "close_time": 1745679599999}, {"open_time": 1745679600000, "open": 1793.14, "high": 1802.95, "low": 1793.14, "close": 1800.59, "volume": 0.7592, "close_time": 1745683199999}, {"open_time": 1745683200000, "open": 1798.91, "high": 1804.1, "low": 1797.58, "close": 1803.15, "volume": 4.6837, "close_time": 1745686799999}, {"open_time": 1745686800000, "open": 1803.14, "high": 1806.37, "low": 1800.02, "close": 1803.82, "volume": 18.8987, "close_time": 1745690399999}, {"open_time": 1745690400000, "open": 1804.29, "high": 1807.88, "low": 1801.92, "close": 1801.92, "volume": 1.4393, "close_time": 1745693999999}, {"open_time": 1745694000000, "open": 1803.45, "high": 1812.16, "low": 1802.89, "close": 1811.46, "volume": 11.6739, "close_time": 1745697599999}, {"open_time": 1745697600000, "open": 1814.62, "high": 1817.29, "low": 1806.27, "close": 1806.61, "volume": 0.9842, "close_time": 1745701199999}, {"open_time": 1745701200000, "open": 1810.27, "high": 1814.42, "low": 1810.27, "close": 1812.09, "volume": 0.0577, "close_time": 1745704799999}, {"open_time": 1745704800000, "open": 1816.53, "high": 1829.99, "low": 1814.79, "close": 1816.58, "volume": 5.6188, "close_time": 1745708399999}, {"open_time": 1745708400000, "open": 1816.73, "high": 1821.14, "low": 1814.92, "close": 1821.14, "volume": 0.2032, "close_time": 1745711999999}, {"open_time": 1745712000000, "open": 1821.45, "high": 1848.13, "low": 1819.52, "close": 1845.55, "volume": 9.124, "close_time": 1745715599999}, {"open_time": 1745715600000, "open": 1843.77, "high": 1855.69, "low": 1802.35, "close": 1802.35, "volume": 52.0158, "close_time": 1745719199999}, {"open_time": 1745719200000, "open": 1807.73, "high": 1816.41, "low": 1807.73, "close": 1811.55, "volume": 2.7204, "close_time": 1745722799999}, {"open_time": 1745722800000, "open": 1814.39, "high": 1817.12, "low": 1806.36, "close": 1807.58, "volume": 7.5234, "close_time": 1745726399999}, {"open_time": 1745726400000, "open": 1809.17, "high": 1809.24, "low": 1796.58, "close": 1797.41, "volume": 1.0151, "close_time": 1745729999999}, {"open_time": 1745730000000, "open": 1803.42, "high": 1803.42, "low": 1791.36, "close": 1797.18, "volume": 2.8876, "close_time": 1745733599999}, {"open_time": 1745733600000, "open": 1800.85, "high": 1802.86, "low": 1798.8, "close": 1799.25, "volume": 1.4102, "close_time": 1745737199999}, {"open_time": 1745737200000, "open": 1801.86, "high": 1804.59, "low": 1797.62, "close": 1803.38, "volume": 0.6297, "close_time": 1745740799999}, {"open_time": 1745740800000, "open": 1804.85, "high": 1813.1, "low": 1804.85, "close": 1810.69, "volume": 0.6137, "close_time": 1745744399999}, {"open_time": 1745744400000, "open": 1808.9, "high": 1811.83, "low": 1806.6, "close": 1810.5, "volume": 1.0078, "close_time": 1745747999999}, {"open_time": 1745748000000, "open": 1808.59, "high": 1810.5, "low": 1806.61, "close": 1810.5, "volume": 0.0778, "close_time": 1745751599999}, {"open_time": 1745751600000, "open": 1806.35, "high": 1809.81, "low": 1804.7, "close": 1809.81, "volume": 0.0031, "close_time": 1745755199999}, {"open_time": 1745755200000, "open": 1804.8, "high": 1806.46, "low": 1796.31, "close": 1796.31, "volume": 2.4204, "close_time": 1745758799999}, {"open_time": 1745758800000, "open": 1794.83, "high": 1798.61, "low": 1784.3, "close": 1794.99, "volume": 1.3532, "close_time": 1745762399999}, {"open_time": 1745762400000, "open": 1796.73, "high": 1805.54, "low": 1794.69, "close": 1797.36, "volume": 27.5925, "close_time": 1745765999999}, {"open_time": 1745766000000, "open": 1795.8, "high": 1795.8, "low": 1790.44, "close": 1794.4, "volume": 9.7899, "close_time": 1745769599999}, {"open_time": 1745769600000, "open": 1793.43, "high": 1796.61, "low": 1787.84, "close": 1796.51, "volume": 1.7177, "close_time": 1745773199999}, {"open_time": 1745773200000, "open": 1796.88, "high": 1800.61, "low": 1796.88, "close": 1799.2, "volume": 0.0344, "close_time": 1745776799999}, {"open_time": 1745776800000, "open": 1799.2, "high": 1807.48, "low": 1799.2, "close": 1807.48, "volume": 0.3696, "close_time": 1745780399999}, {"open_time": 1745780400000, "open": 1803.41, "high": 1806.52, "low": 1802.26, "close": 1806.52, "volume": 0.0034, "close_time": 1745783999999}, {"open_time": 1745784000000, "open": 1806.52, "high": 1806.52, "low": 1799.64, "close": 1804.94, "volume": 2.1708, "close_time": 1745787599999}, {"open_time": 1745787600000, "open": 1802.0, "high": 1805.08, "low": 1797.48, "close": 1803.29, "volume": 2.3123, "close_time": 1745791199999}, {"open_time": 1745791200000, "open": 1800.0, "high": 1800.55, "low": 1790.0, "close": 1793.8, "volume": 87.3893, "close_time": 1745794799999}, {"open_time": 1745794800000, "open": 1793.87, "high": 1795.36, "low": 1791.41, "close": 1794.69, "volume": 0.6069, "close_time": 1745798399999}, {"open_time": 1745798400000, "open": 1791.77, "high": 1792.67, "low": 1772.13, "close": 1774.66, "volume": 8.2658, "close_time": 1745801999999}, {"open_time": 1745802000000, "open": 1774.64, "high": 1779.46, "low": 1752.58, "close": 1764.94, "volume": 4.5473, "close_time": 1745805599999}, {"open_time": 1745805600000, "open": 1763.03, "high": 1773.85, "low": 1763.03, "close": 1773.75, "volume": 11.6744, "close_time": 1745809199999}, {"open_time": 1745809200000, "open": 1774.41, "high": 1786.23, "low": 1773.7, "close": 1783.48, "volume": 0.3931, "close_time": 1745812799999}, {"open_time": 1745812800000, "open": 1784.94, "high": 1793.51, "low": 1784.93, "close": 1786.69, "volume": 7.2911, "close_time": 1745816399999}, {"open_time": 1745816400000, "open": 1789.12, "high": 1802.2, "low": 1787.82, "close": 1794.48, "volume": 1.9379, "close_time": 1745819999999}, {"open_time": 1745820000000, "open": 1797.49, "high": 1805.55, "low": 1796.89, "close": 1804.92, "volume": 1.4089, "close_time": 1745823599999}, {"open_time": 1745823600000, "open": 1804.81, "high": 1810.99, "low": 1803.47, "close": 1805.51, "volume": 57.647, "close_time": 1745827199999}, {"open_time": 1745827200000, "open": 1805.51, "high": 1808.7, "low": 1805.51, "close": 1805.51, "volume": 0.0553, "close_time": 1745830799999}, {"open_time": 1745830800000, "open": 1810.93, "high": 1813.75, "low": 1806.58, "close": 1806.58, "volume": 0.4749, "close_time": 1745834399999}, {"open_time": 1745834400000, "open": 1806.0, "high": 1822.9, "low": 1788.97, "close": 1816.82, "volume": 6.5961, "close_time": 1745837999999}, {"open_time": 1745838000000, "open": 1816.1, "high": 1826.08, "low": 1812.92, "close": 1816.18, "volume": 0.6029, "close_time": 1745841599999}, {"open_time": 1745841600000, "open": 1815.74, "high": 1816.49, "low": 1806.55, "close": 1806.55, "volume": 4.4627, "close_time": 1745845199999}, {"open_time": 1745845200000, "open": 1806.32, "high": 1806.96, "low": 1786.23, "close": 1786.23, "volume": 72.137, "close_time": 1745848799999}, {"open_time": 1745848800000, "open": 1785.0, "high": 1797.9, "low": 1780.79, "close": 1780.79, "volume": 6.9381, "close_time": 1745852399999}, {"open_time": 1745852400000, "open": 1785.19, "high": 1785.19, "low": 1754.34, "close": 1758.86, "volume": 5.1802, "close_time": 1745855999999}, {"open_time": 1745856000000, "open": 1763.53, "high": 1767.56, "low": 1746.32, "close": 1758.62, "volume": 11.9687, "close_time": 1745859599999}, {"open_time": 1745859600000, "open": 1758.76, "high": 1774.02, "low": 1755.39, "close": 1771.91, "volume": 4.2532, "close_time": 1745863199999}, {"open_time": 1745863200000, "open": 1771.21, "high": 1780.79, "low": 1765.53, "close": 1779.77, "volume": 3.4573, "close_time": 1745866799999}, {"open_time": 1745866800000, "open": 1780.36, "high": 1803.64, "low": 1780.36, "close": 1797.48, "volume": 8.4694, "close_time": 1745870399999}, {"open_time": 1745870400000, "open": 1792.59, "high": 1792.98, "low": 1785.8, "close": 1786.19, "volume": 2.8595, "close_time": 1745873999999}, {"open_time": 1745874000000, "open": 1786.23, "high": 1792.94, "low": 1782.22, "close": 1790.77, "volume": 18.8532, "close_time": 1745877599999}, {"open_time": 1745877600000, "open": 1795.46, "high": 1804.46, "low": 1793.07, "close": 1804.13, "volume": 2.0213, "close_time": 1745881199999}, {"open_time": 1745881200000, "open": 1799.43, "high": 1804.44, "low": 1795.69, "close": 1798.54, "volume": 2.6681, "close_time": 1745884799999}, {"open_time": 1745884800000, "open": 1797.61, "high": 1804.56, "low": 1794.96, "close": 1804.29, "volume": 1.7041, "close_time": 1745888399999}, {"open_time": 1745888400000, "open": 1803.47, "high": 1809.36, "low": 1795.34, "close": 1799.61, "volume": 58.099, "close_time": 1745891999999}, {"open_time": 1745892000000, "open": 1795.47, "high": 1800.44, "low": 1788.93, "close": 1793.05, "volume": 0.9407, "close_time": 1745895599999}, {"open_time": 1745895600000, "open": 1795.01, "high": 1805.11, "low": 1795.01, "close": 1802.03, "volume": 3.9403, "close_time": 1745899199999}, {"open_time": 1745899200000, "open": 1802.32, "high": 1804.94, "low": 1790.39, "close": 1790.59, "volume": 2.346, "close_time": 1745902799999}, {"open_time": 1745902800000, "open": 1792.57, "high": 1795.02, "low": 1791.88, "close": 1795.02, "volume": 0.6514, "close_time": 1745906399999}, {"open_time": 1745906400000, "open": 1798.27, "high": 1819.54, "low": 1798.27, "close": 1819.54, "volume": 20.0525, "close_time": 1745909999999}, {"open_time": 1745910000000, "open": 1820.03, "high": 1822.02, "low": 1816.4, "close": 1821.85, "volume": 5.7687, "close_time": 1745913599999}, {"open_time": 1745913600000, "open": 1821.86, "high": 1834.41, "low": 1817.38, "close": 1831.38, "volume": 6.9839, "close_time": 1745917199999}, {"open_time": 1745917200000, "open": 1832.36, "high": 1832.77, "low": 1824.38, "close": 1831.63, "volume": 1.6941, "close_time": 1745920799999}, {"open_time": 1745920800000, "open": 1833.46, "high": 1841.11, "low": 1822.36, "close": 1828.78, "volume": 25.9543, "close_time": 1745924399999}, {"open_time": 1745924400000, "open": 1829.38, "high": 1837.39, "low": 1828.39, "close": 1830.15, "volume": 0.275, "close_time": 1745927999999}, {"open_time": 1745928000000, "open": 1827.47, "high": 1833.05, "low": 1821.75, "close": 1821.75, "volume": 0.8164, "close_time": 1745931599999}, {"open_time": 1745931600000, "open": 1820.35, "high": 1823.13, "low": 1804.46, "close": 1817.53, "volume": 7.076, "close_time": 1745935199999}, {"open_time": 1745935200000, "open": 1817.11, "high": 1824.62, "low": 1813.45, "close": 1822.26, "volume": 6.0737, "close_time": 1745938799999}, {"open_time": 1745938800000, "open": 1820.21, "high": 1824.2, "low": 1813.24, "close": 1817.88, "volume": 3.1462, "close_time": 1745942399999}, {"open_time": 1745942400000, "open": 1817.75, "high": 1831.44, "low": 1815.35, "close": 1816.44, "volume": 4.3584, "close_time": 1745945999999}, {"open_time": 1745946000000, "open": 1812.12, "high": 1827.99, "low": 1808.85, "close": 1827.47, "volume": 0.4426, "close_time": 1745949599999}, {"open_time": 1745949600000, "open": 1821.3, "high": 1828.64, "low": 1821.3, "close": 1826.05, "volume": 1.1313, "close_time": 1745953199999}, {"open_time": 1745953200000, "open": 1824.87, "high": 1827.7, "low": 1820.47, "close": 1824.29, "volume": 0.1013, "close_time": 1745956799999}, {"open_time": 1745956800000, "open": 1817.22, "high": 1817.22, "low": 1808.0, "close": 1808.92, "volume": 4.0564, "close_time": 1745960399999}, {"open_time": 1745960400000, "open": 1807.0, "high": 1810.63, "low": 1791.42, "close": 1795.93, "volume": 13.6539, "close_time": 1745963999999}, {"open_time": 1745964000000, "open": 1796.24, "high": 1797.84, "low": 1791.53, "close": 1795.15, "volume": 60.8392, "close_time": 1745967599999}, {"open_time": 1745967600000, "open": 1793.04, "high": 1799.87, "low": 1781.93, "close": 1799.87, "volume": 12.035, "close_time": 1745971199999}, {"open_time": 1745971200000, "open": 1797.99, "high": 1812.04, "low": 1796.4, "close": 1803.48, "volume": 59.4867, "close_time": 1745974799999}, {"open_time": 1745974800000, "open": 1806.13, "high": 1806.13, "low": 1790.3, "close": 1796.83, "volume": 0.7334, "close_time": 1745978399999}, {"open_time": 1745978400000, "open": 1794.93, "high": 1805.46, "low": 1794.93, "close": 1804.77, "volume": 1.3423, "close_time": 1745981999999}, {"open_time": 1745982000000, "open": 1803.83, "high": 1812.0, "low": 1799.63, "close": 1812.0, "volume": 3.8332, "close_time": 1745985599999}, {"open_time": 1745985600000, "open": 1810.32, "high": 1812.0, "low": 1806.3, "close": 1812.0, "volume": 11.2294, "close_time": 1745989199999}, {"open_time": 1745989200000, "open": 1809.63, "high": 1809.69, "low": 1802.62, "close": 1806.4, "volume": 1.4545, "close_time": 1745992799999}, {"open_time": 1745992800000, "open": 1806.68, "high": 1808.02, "low": 1804.51, "close": 1804.51, "volume": 0.3823, "close_time": 1745996399999}, {"open_time": 1745996400000, "open": 1802.58, "high": 1802.58, "low": 1792.22, "close": 1793.83, "volume": 3.2032, "close_time": 1745999999999}, {"open_time": 1746000000000, "open": 1798.29, "high": 1801.58, "low": 1798.27, "close": 1798.27, "volume": 0.0225, "close_time": 1746003599999}, {"open_time": 1746003600000, "open": 1795.09, "high": 1807.72, "low": 1795.09, "close": 1806.98, "volume": 5.871, "close_time": 1746007199999}, {"open_time": 1746007200000, "open": 1804.74, "high": 1810.04, "low": 1804.19, "close": 1810.04, "volume": 0.5705, "close_time": 1746010799999}, {"open_time": 1746010800000, "open": 1810.99, "high": 1815.95, "low": 1809.08, "close": 1815.83, "volume": 2.5721, "close_time": 1746014399999}, {"open_time": 1746014400000, "open": 1815.49, "high": 1815.49, "low": 1767.75, "close": 1782.5, "volume": 34.0282, "close_time": 1746017999999}, {"open_time": 1746018000000, "open": 1775.16, "high": 1775.16, "low": 1736.65, "close": 1737.12, "volume": 89.759, "close_time": 1746021599999}, {"open_time": 1746021600000, "open": 1740.29, "high": 1772.1, "low": 1733.75, "close": 1759.82, "volume": 66.1487, "close_time": 1746025199999}, {"open_time": 1746025200000, "open": 1765.2, "high": 1770.18, "low": 1760.22, "close": 1766.0, "volume": 0.3938, "close_time": 1746028799999}, {"open_time": 1746028800000, "open": 1765.89, "high": 1770.66, "low": 1758.55, "close": 1767.56, "volume": 6.5094, "close_time": 1746032399999}, {"open_time": 1746032400000, "open": 1770.41, "high": 1778.22, "low": 1762.4, "close": 1774.34, "volume": 1.0725, "close_time": 1746035999999}, {"open_time": 1746036000000, "open": 1777.56, "high": 1787.59, "low": 1777.56, "close": 1783.26, "volume": 67.7914, "close_time": 1746039599999}, {"open_time": 1746039600000, "open": 1785.81, "high": 1792.06, "low": 1778.31, "close": 1792.06, "volume": 2.7291, "close_time": 1746043199999}, {"open_time": 1746043200000, "open": 1792.24, "high": 1808.18, "low": 1792.24, "close": 1795.09, "volume": 19.5474, "close_time": 1746046799999}, {"open_time": 1746046800000, "open": 1795.27, "high": 1797.28, "low": 1791.44, "close": 1791.44, "volume": 1.6201, "close_time": 1746050399999}, {"open_time": 1746050400000, "open": 1793.96, "high": 1799.73, "low": 1790.11, "close": 1795.09, "volume": 1.2799, "close_time": 1746053999999}, {"open_time": 1746054000000, "open": 1795.66, "high": 1799.13, "low": 1793.45, "close": 1794.32, "volume": 0.3053, "close_time": 1746057599999}, {"open_time": 1746057600000, "open": 1795.14, "high": 1798.31, "low": 1792.52, "close": 1798.31, "volume": 3.0974, "close_time": 1746061199999}, {"open_time": 1746061200000, "open": 1798.28, "high": 1809.43, "low": 1798.05, "close": 1808.96, "volume": 8.1298, "close_time": 1746064799999}, {"open_time": 1746064800000, "open": 1808.02, "high": 1817.28, "low": 1807.35, "close": 1809.81, "volume": 15.9259, "close_time": 1746068399999}, {"open_time": 1746068400000, "open": 1807.8, "high": 1813.92, "low": 1807.8, "close": 1812.39, "volume": 0.2533, "close_time": 1746071999999}, {"open_time": 1746072000000, "open": 1808.97, "high": 1808.97, "low": 1805.06, "close": 1807.93, "volume": 3.4552, "close_time": 1746075599999}, {"open_time": 1746075600000, "open": 1809.81, "high": 1816.9, "low": 1806.72, "close": 1816.9, "volume": 0.7662, "close_time": 1746079199999}, {"open_time": 1746079200000, "open": 1811.4, "high": 1811.4, "low": 1804.96, "close": 1807.29, "volume": 0.4334, "close_time": 1746082799999}, {"open_time": 1746082800000, "open": 1805.35, "high": 1812.43, "low": 1805.1, "close": 1811.59, "volume": 3.992, "close_time": 1746086399999}, {"open_time": 1746086400000, "open": 1808.53, "high": 1818.94, "low": 1808.53, "close": 1816.83, "volume": 5.4387, "close_time": 1746089999999}, {"open_time": 1746090000000, "open": 1816.29, "high": 1822.29, "low": 1816.29, "close": 1822.29, "volume": 6.3949, "close_time": 1746093599999}, {"open_time": 1746093600000, "open": 1820.0, "high": 1849.31, "low": 1820.0, "close": 1848.13, "volume": 57.0361, "close_time": 1746097199999}, {"open_time": 1746097200000, "open": 1849.45, "high": 1856.74, "low": 1839.94, "close": 1845.53, "volume": 3.8888, "close_time": 1746100799999}, {"open_time": 1746100800000, "open": 1846.15, "high": 1853.69, "low": 1844.76, "close": 1845.04, "volume": 13.3009, "close_time": 1746104399999}, {"open_time": 1746104400000, "open": 1847.44, "high": 1849.06, "low": 1826.1, "close": 1829.0, "volume": 9.5767, "close_time": 1746107999999}, {"open_time": 1746108000000, "open": 1827.89, "high": 1847.03, "low": 1827.89, "close": 1847.03, "volume": 3.3811, "close_time": 1746111599999}, {"open_time": 1746111600000, "open": 1848.13, "high": 1870.86, "low": 1844.92, "close": 1851.7, "volume": 7.7204, "close_time": 1746115199999}, {"open_time": 1746115200000, "open": 1853.82, "high": 1868.92, "low": 1853.82, "close": 1861.31, "volume": 7.6205, "close_time": 1746118799999}, {"open_time": 1746118800000, "open": 1861.31, "high": 1861.31, "low": 1847.27, "close": 1854.39, "volume": 2.935, "close_time": 1746122399999}, {"open_time": 1746122400000, "open": 1854.98, "high": 1856.39, "low": 1848.57, "close": 1855.26, "volume": 4.2172, "close_time": 1746125999999}, {"open_time": 1746126000000, "open": 1855.25, "high": 1855.26, "low": 1840.11, "close": 1840.11, "volume": 0.6425, "close_time": 1746129599999}, {"open_time": 1746129600000, "open": 1843.11, "high": 1847.45, "low": 1838.51, "close": 1839.0, "volume": 1.539, "close_time": 1746133199999}, {"open_time": 1746133200000, "open": 1841.36, "high": 1847.85, "low": 1841.36, "close": 1845.46, "volume": 4.2394, "close_time": 1746136799999}, {"open_time": 1746136800000, "open": 1842.36, "high": 1844.06, "low": 1838.41, "close": 1838.41, "volume": 0.8703, "close_time": 1746140399999}, {"open_time": 1746140400000, "open": 1840.02, "high": 1840.02, "low": 1834.81, "close": 1838.31, "volume": 0.4572, "close_time": 1746143999999}, {"open_time": 1746144000000, "open": 1839.66, "high": 1848.81, "low": 1833.96, "close": 1844.68, "volume": 2.4471, "close_time": 1746147599999}, {"open_time": 1746147600000, "open": 1847.39, "high": 1851.14, "low": 1840.88, "close": 1841.32, "volume": 10.0974, "close_time": 1746151199999}, {"open_time": 1746151200000, "open": 1839.39, "high": 1849.12, "low": 1839.39, "close": 1848.72, "volume": 0.297, "close_time": 1746154799999}, {"open_time": 1746154800000, "open": 1848.73, "high": 1850.82, "low": 1844.26, "close": 1846.94, "volume": 7.5076, "close_time": 1746158399999}, {"open_time": 1746158400000, "open": 1848.41, "high": 1848.41, "low": 1840.26, "close": 1841.78, "volume": 1.6874, "close_time": 1746161999999}, {"open_time": 1746162000000, "open": 1841.66, "high": 1841.78, "low": 1829.97, "close": 1830.57, "volume": 9.9142, "close_time": 1746165599999}, {"open_time": 1746165600000, "open": 1832.3, "high": 1835.61, "low": 1829.3, "close": 1832.06, "volume": 0.7887, "close_time": 1746169199999}, {"open_time": 1746169200000, "open": 1828.37, "high": 1828.37, "low": 1815.57, "close": 1815.57, "volume": 1.59, "close_time": 1746172799999}, {"open_time": 1746172800000, "open": 1816.61, "high": 1825.4, "low": 1812.13, "close": 1825.4, "volume": 4.6675, "close_time": 1746176399999}, {"open_time": 1746176400000, "open": 1827.12, "high": 1827.12, "low": 1822.1, "close": 1824.54, "volume": 0.0253, "close_time": 1746179999999}, {"open_time": 1746180000000, "open": 1824.06, "high": 1833.96, "low": 1824.06, "close": 1828.87, "volume": 0.8149, "close_time": 1746183599999}, {"open_time": 1746183600000, "open": 1832.97, "high": 1832.97, "low": 1830.16, "close": 1832.41, "volume": 0.0692, "close_time": 1746187199999}, {"open_time": 1746187200000, "open": 1835.4, "high": 1843.93, "low": 1829.28, "close": 1837.47, "volume": 2.5862, "close_time": 1746190799999}, {"open_time": 1746190800000, "open": 1840.03, "high": 1859.22, "low": 1830.46, "close": 1832.57, "volume": 32.9807, "close_time": 1746194399999}, {"open_time": 1746194400000, "open": 1834.0, "high": 1851.26, "low": 1834.0, "close": 1850.93, "volume": 16.971, "close_time": 1746197999999}, {"open_time": 1746198000000, "open": 1851.44, "high": 1853.02, "low": 1834.36, "close": 1841.53, "volume": 5.5488, "close_time": 1746201599999}, {"open_time": 1746201600000, "open": 1842.34, "high": 1869.52, "low": 1842.34, "close": 1852.93, "volume": 4.5004, "close_time": 1746205199999}, {"open_time": 1746205200000, "open": 1850.62, "high": 1852.37, "low": 1842.57, "close": 1851.62, "volume": 18.3931, "close_time": 1746208799999}, {"open_time": 1746208800000, "open": 1852.63, "high": 1854.84, "low": 1846.5, "close": 1846.5, "volume": 3.1204, "close_time": 1746212399999}, {"open_time": 1746212400000, "open": 1849.19, "high": 1849.19, "low": 1831.88, "close": 1839.57, "volume": 3.7232, "close_time": 1746215999999}, {"open_time": 1746216000000, "open": 1837.21, "high": 1848.01, "low": 1836.91, "close": 1845.76, "volume": 1.8278, "close_time": 1746219599999}, {"open_time": 1746219600000, "open": 1845.07, "high": 1845.54, "low": 1834.46, "close": 1839.68, "volume": 6.1108, "close_time": 1746223199999}, {"open_time": 1746223200000, "open": 1838.28, "high": 1838.28, "low": 1833.01, "close": 1835.41, "volume": 0.7667, "close_time": 1746226799999}, {"open_time": 1746226800000, "open": 1836.95, "high": 1840.87, "low": 1836.95, "close": 1840.53, "volume": 0.2414, "close_time": 1746230399999}, {"open_time": 1746230400000, "open": 1842.39, "high": 1843.26, "low": 1837.0, "close": 1838.18, "volume": 1.1376, "close_time": 1746233999999}, {"open_time": 1746234000000, "open": 1839.74, "high": 1839.74, "low": 1827.96, "close": 1829.24, "volume": 12.19, "close_time": 1746237599999}, {"open_time": 1746237600000, "open": 1830.27, "high": 1835.34, "low": 1830.27, "close": 1835.34, "volume": 11.2163, "close_time": 1746241199999}, {"open_time": 1746241200000, "open": 1834.23, "high": 1836.5, "low": 1831.76, "close": 1836.27, "volume": 0.4608, "close_time": 1746244799999}, {"open_time": 1746244800000, "open": 1835.69, "high": 1837.64, "low": 1835.62, "close": 1837.48, "volume": 0.3711, "close_time": 1746248399999}, {"open_time": 1746248400000, "open": 1837.71, "high": 1837.71, "low": 1834.49, "close": 1834.49, "volume": 1.3478, "close_time": 1746251999999}, {"open_time": 1746252000000, "open": 1833.72, "high": 1833.72, "low": 1824.96, "close": 1826.62, "volume": 2.6255, "close_time": 1746255599999}, {"open_time": 1746255600000, "open": 1828.07, "high": 1828.07, "low": 1828.07, "close": 1828.07, "volume": 0.0025, "close_time": 1746259199999}, {"open_time": 1746259200000, "open": 1825.28, "high": 1829.52, "low": 1823.37, "close": 1825.78, "volume": 2.8063, "close_time": 1746262799999}, {"open_time": 1746262800000, "open": 1825.75, "high": 1828.94, "low": 1820.61, "close": 1821.45, "volume": 0.1852, "close_time": 1746266399999}, {"open_time": 1746266400000, "open": 1826.64, "high": 1829.46, "low": 1817.88, "close": 1820.04, "volume": 0.519, "close_time": 1746269999999}, {"open_time": 1746270000000, "open": 1822.1, "high": 1825.09, "low": 1822.1, "close": 1825.09, "volume": 0.0629, "close_time": 1746273599999}, {"open_time": 1746273600000, "open": 1824.44, "high": 1831.46, "low": 1824.44, "close": 1830.17, "volume": 1.1444, "close_time": 1746277199999}, {"open_time": 1746277200000, "open": 1831.88, "high": 1836.39, "low": 1831.88, "close": 1834.02, "volume": 1.2519, "close_time": 1746280799999}, {"open_time": 1746280800000, "open": 1835.01, "high": 1835.01, "low": 1833.86, "close": 1834.61, "volume": 0.6435, "close_time": 1746284399999}, {"open_time": 1746284400000, "open": 1837.2, "high": 1837.2, "low": 1834.5, "close": 1834.5, "volume": 0.0255, "close_time": 1746287999999}, {"open_time": 1746288000000, "open": 1832.95, "high": 1832.95, "low": 1824.33, "close": 1826.62, "volume": 1.1269, "close_time": 1746291599999}, {"open_time": 1746291600000, "open": 1824.36, "high": 1824.83, "low": 1812.0, "close": 1824.83, "volume": 51.939, "close_time": 1746295199999}, {"open_time": 1746295200000, "open": 1824.46, "high": 1830.46, "low": 1824.46, "close": 1824.55, "volume": 2.1463, "close_time": 1746298799999}, {"open_time": 1746298800000, "open": 1824.83, "high": 1837.42, "low": 1824.83, "close": 1837.42, "volume": 1.5794, "close_time": 1746302399999}, {"open_time": 1746302400000, "open": 1839.65, "high": 1839.65, "low": 1835.92, "close": 1838.24, "volume": 0.4783, "close_time": 1746305999999}, {"open_time": 1746306000000, "open": 1836.19, "high": 1848.13, "low": 1836.19, "close": 1844.67, "volume": 5.5856, "close_time": 1746309599999}, {"open_time": 1746309600000, "open": 1838.56, "high": 1844.28, "low": 1836.18, "close": 1843.04, "volume": 4.4326, "close_time": 1746313199999}, {"open_time": 1746313200000, "open": 1840.69, "high": 1840.69, "low": 1830.46, "close": 1832.99, "volume": 0.7079, "close_time": 1746316799999}, {"open_time": 1746316800000, "open": 1834.59, "high": 1841.44, "low": 1831.6, "close": 1836.41, "volume": 2.5012, "close_time": 1746320399999}, {"open_time": 1746320400000, "open": 1836.77, "high": 1839.38, "low": 1830.46, "close": 1836.66, "volume": 3.3152, "close_time": 1746323999999}, {"open_time": 1746324000000, "open": 1839.46, "high": 1848.13, "low": 1830.46, "close": 1833.0, "volume": 0.2499, "close_time": 1746327599999}, {"open_time": 1746327600000, "open": 1832.77, "high": 1835.29, "low": 1827.52, "close": 1833.79, "volume": 0.4808, "close_time": 1746331199999}, {"open_time": 1746331200000, "open": 1833.93, "high": 1833.93, "low": 1831.66, "close": 1831.66, "volume": 0.0058, "close_time": 1746334799999}, {"open_time": 1746334800000, "open": 1834.58, "high": 1849.55, "low": 1834.58, "close": 1846.85, "volume": 0.293, "close_time": 1746338399999}, {"open_time": 1746338400000, "open": 1846.26, "high": 1847.04, "low": 1841.99, "close": 1846.11, "volume": 0.2746, "close_time": 1746341999999}, {"open_time": 1746342000000, "open": 1843.85, "high": 1843.85, "low": 1838.54, "close": 1838.92, "volume": 0.0162, "close_time": 1746345599999}, {"open_time": 1746345600000, "open": 1841.32, "high": 1841.32, "low": 1830.33, "close": 1830.33, "volume": 0.603, "close_time": 1746349199999}, {"open_time": 1746349200000, "open": 1829.63, "high": 1832.94, "low": 1824.5, "close": 1827.46, "volume": 0.679, "close_time": 1746352799999}, {"open_time": 1746352800000, "open": 1827.56, "high": 1827.56, "low": 1823.37, "close": 1823.37, "volume": 0.0454, "close_time": 1746356399999}, {"open_time": 1746356400000, "open": 1828.49, "high": 1835.75, "low": 1828.49, "close": 1828.53, "volume": 1.2511, "close_time": 1746359999999}, {"open_time": 1746360000000, "open": 1830.17, "high": 1833.73, "low": 1829.27, "close": 1832.65, "volume": 1.2579, "close_time": 1746363599999}, {"open_time": 1746363600000, "open": 1832.76, "high": 1832.76, "low": 1820.61, "close": 1826.45, "volume": 7.9459, "close_time": 1746367199999}, {"open_time": 1746367200000, "open": 1826.15, "high": 1832.34, "low": 1826.15, "close": 1832.34, "volume": 7.5925, "close_time": 1746370799999}, {"open_time": 1746370800000, "open": 1832.51, "high": 1832.51, "low": 1826.54, "close": 1831.26, "volume": 3.1683, "close_time": 1746374399999}, {"open_time": 1746374400000, "open": 1831.81, "high": 1832.38, "low": 1823.29, "close": 1823.57, "volume": 1.4181, "close_time": 1746377999999}, {"open_time": 1746378000000, "open": 1828.81, "high": 1830.33, "low": 1824.05, "close": 1830.21, "volume": 0.7206, "close_time": 1746381599999}, {"open_time": 1746381600000, "open": 1830.12, "high": 1830.81, "low": 1825.58, "close": 1826.64, "volume": 0.0776, "close_time": 1746385199999}, {"open_time": 1746385200000, "open": 1824.96, "high": 1829.24, "low": 1824.96, "close": 1827.56, "volume": 0.527, "close_time": 1746388799999}, {"open_time": 1746388800000, "open": 1829.26, "high": 1841.44, "low": 1829.26, "close": 1837.65, "volume": 1.5285, "close_time": 1746392399999}, {"open_time": 1746392400000, "open": 1836.73, "high": 1836.73, "low": 1833.64, "close": 1836.21, "volume": 0.3699, "close_time": 1746395999999}, {"open_time": 1746396000000, "open": 1834.64, "high": 1834.64, "low": 1813.2, "close": 1815.46, "volume": 0.8286, "close_time": 1746399599999}, {"open_time": 1746399600000, "open": 1818.44, "high": 1818.44, "low": 1803.79, "close": 1808.17, "volume": 1.1919, "close_time": 1746403199999}, {"open_time": 1746403200000, "open": 1810.99, "high": 1817.76, "low": 1807.43, "close": 1817.68, "volume": 2.364, "close_time": 1746406799999}, {"open_time": 1746406800000, "open": 1816.93, "high": 1816.93, "low": 1783.87, "close": 1791.75, "volume": 8.0624, "close_time": 1746410399999}, {"open_time": 1746410400000, "open": 1792.39, "high": 1801.37, "low": 1783.01, "close": 1801.37, "volume": 23.1161, "close_time": 1746413999999}, {"open_time": 1746414000000, "open": 1794.35, "high": 1798.9, "low": 1794.35, "close": 1798.9, "volume": 0.17, "close_time": 1746417599999}, {"open_time": 1746417600000, "open": 1795.77, "high": 1804.86, "low": 1792.58, "close": 1804.86, "volume": 0.5992, "close_time": 1746421199999}, {"open_time": 1746421200000, "open": 1805.08, "high": 1817.48, "low": 1803.24, "close": 1817.48, "volume": 0.1341, "close_time": 1746424799999}, {"open_time": 1746424800000, "open": 1818.94, "high": 1820.67, "low": 1813.62, "close": 1820.67, "volume": 1.9702, "close_time": 1746428399999}, {"open_time": 1746428400000, "open": 1816.47, "high": 1828.05, "low": 1816.47, "close": 1825.8, "volume": 0.4488, "close_time": 1746431999999}, {"open_time": 1746432000000, "open": 1825.74, "high": 1830.45, "low": 1825.74, "close": 1828.53, "volume": 1.0706, "close_time": 1746435599999}, {"open_time": 1746435600000, "open": 1826.41, "high": 1828.41, "low": 1826.41, "close": 1828.41, "volume": 0.0155, "close_time": 1746439199999}, {"open_time": 1746439200000, "open": 1822.43, "high": 1822.43, "low": 1799.32, "close": 1803.42, "volume": 0.1609, "close_time": 1746442799999}, {"open_time": 1746442800000, "open": 1807.44, "high": 1810.08, "low": 1800.17, "close": 1803.31, "volume": 0.7995, "close_time": 1746446399999}, {"open_time": 1746446400000, "open": 1801.38, "high": 1807.62, "low": 1801.38, "close": 1803.58, "volume": 0.8942, "close_time": 1746449999999}, {"open_time": 1746450000000, "open": 1806.19, "high": 1808.17, "low": 1795.45, "close": 1806.42, "volume": 7.9418, "close_time": 1746453599999}, {"open_time": 1746453600000, "open": 1810.99, "high": 1811.65, "low": 1801.25, "close": 1804.83, "volume": 0.7432, "close_time": 1746457199999}, {"open_time": 1746457200000, "open": 1805.29, "high": 1807.46, "low": 1796.65, "close": 1800.41, "volume": 1.1124, "close_time": 1746460799999}, {"open_time": 1746460800000, "open": 1804.8, "high": 1810.99, "low": 1801.75, "close": 1808.61, "volume": 1.0448, "close_time": 1746464399999}, {"open_time": 1746464400000, "open": 1806.61, "high": 1815.08, "low": 1806.61, "close": 1815.08, "volume": 8.6952, "close_time": 1746467999999}, {"open_time": 1746468000000, "open": 1813.85, "high": 1827.27, "low": 1813.0, "close": 1824.57, "volume": 5.762, "close_time": 1746471599999}, {"open_time": 1746471600000, "open": 1826.52, "high": 1826.52, "low": 1816.63, "close": 1816.63, "volume": 5.655, "close_time": 1746475199999}, {"open_time": 1746475200000, "open": 1814.61, "high": 1814.61, "low": 1802.63, "close": 1807.6, "volume": 0.9389, "close_time": 1746478799999}, {"open_time": 1746478800000, "open": 1810.4, "high": 1819.72, "low": 1810.4, "close": 1819.72, "volume": 2.6242, "close_time": 1746482399999}, {"open_time": 1746482400000, "open": 1817.21, "high": 1831.88, "low": 1816.82, "close": 1827.24, "volume": 0.9152, "close_time": 1746485999999}, {"open_time": 1746486000000, "open": 1825.01, "high": 1830.66, "low": 1816.96, "close": 1819.05, "volume": 0.8973, "close_time": 1746489599999}, {"open_time": 1746489600000, "open": 1820.67, "high": 1820.67, "low": 1812.23, "close": 1812.25, "volume": 0.7721, "close_time": 1746493199999}, {"open_time": 1746493200000, "open": 1813.37, "high": 1820.27, "low": 1804.23, "close": 1806.81, "volume": 23.2436, "close_time": 1746496799999}, {"open_time": 1746496800000, "open": 1806.04, "high": 1806.04, "low": 1794.21, "close": 1802.85, "volume": 5.1075, "close_time": 1746500399999}, {"open_time": 1746500400000, "open": 1799.91, "high": 1807.31, "low": 1799.45, "close": 1806.88, "volume": 0.7406, "close_time": 1746503999999}, {"open_time": 1746504000000, "open": 1807.87, "high": 1808.51, "low": 1805.41, "close": 1807.04, "volume": 1.6331, "close_time": 1746507599999}, {"open_time": 1746507600000, "open": 1806.15, "high": 1806.72, "low": 1799.57, "close": 1799.57, "volume": 0.1156, "close_time": 1746511199999}, {"open_time": 1746511200000, "open": 1799.84, "high": 1805.05, "low": 1799.84, "close": 1802.57, "volume": 0.1161, "close_time": 1746514799999}, {"open_time": 1746514800000, "open": 1807.31, "high": 1808.46, "low": 1804.1, "close": 1804.6, "volume": 0.2744, "close_time": 1746518399999}, {"open_time": 1746518400000, "open": 1800.63, "high": 1800.63, "low": 1789.05, "close": 1800.38, "volume": 0.5578, "close_time": 1746521999999}, {"open_time": 1746522000000, "open": 1802.5, "high": 1802.5, "low": 1794.43, "close": 1796.32, "volume": 0.9639, "close_time": 1746525599999}, {"open_time": 1746525600000, "open": 1794.63, "high": 1795.78, "low": 1784.51, "close": 1784.51, "volume": 0.9139, "close_time": 1746529199999}, {"open_time": 1746529200000, "open": 1789.17, "high": 1789.17, "low": 1757.96, "close": 1768.42, "volume": 15.4575, "close_time": 1746532799999}, {"open_time": 1746532800000, "open": 1768.42, "high": 1775.95, "low": 1766.4, "close": 1775.95, "volume": 3.9365, "close_time": 1746536399999}, {"open_time": 1746536400000, "open": 1772.08, "high": 1772.09, "low": 1751.68, "close": 1762.29, "volume": 1.9823, "close_time": 1746539999999}, {"open_time": 1746540000000, "open": 1765.37, "high": 1778.0, "low": 1765.37, "close": 1772.69, "volume": 0.4308, "close_time": 1746543599999}, {"open_time": 1746543600000, "open": 1769.06, "high": 1778.17, "low": 1761.47, "close": 1769.24, "volume": 3.1278, "close_time": 1746547199999}, {"open_time": 1746547200000, "open": 1767.74, "high": 1774.9, "low": 1763.73, "close": 1765.59, "volume": 1.2632, "close_time": 1746550799999}, {"open_time": 1746550800000, "open": 1767.81, "high": 1776.79, "low": 1765.92, "close": 1767.26, "volume": 1.7444, "close_time": 1746554399999}, {"open_time": 1746554400000, "open": 1768.91, "high": 1789.42, "low": 1768.91, "close": 1789.42, "volume": 5.1137, "close_time": 1746557999999}, {"open_time": 1746558000000, "open": 1790.57, "high": 1797.9, "low": 1784.96, "close": 1784.96, "volume": 2.9393, "close_time": 1746561599999}, {"open_time": 1746561600000, "open": 1784.49, "high": 1786.98, "low": 1768.86, "close": 1770.97, "volume": 0.1477, "close_time": 1746565199999}, {"open_time": 1746565200000, "open": 1777.1, "high": 1780.34, "low": 1765.92, "close": 1775.67, "volume": 18.0463, "close_time": 1746568799999}, {"open_time": 1746568800000, "open": 1776.52, "high": 1811.95, "low": 1776.37, "close": 1809.29, "volume": 4.1099, "close_time": 1746572399999}, {"open_time": 1746572400000, "open": 1809.86, "high": 1816.99, "low": 1801.25, "close": 1815.43, "volume": 1.4741, "close_time": 1746575999999}, {"open_time": 1746576000000, "open": 1816.55, "high": 1846.43, "low": 1815.07, "close": 1836.86, "volume": 36.318, "close_time": 1746579599999}, {"open_time": 1746579600000, "open": 1844.21, "high": 1848.69, "low": 1830.46, "close": 1832.22, "volume": 24.631, "close_time": 1746583199999}, {"open_time": 1746583200000, "open": 1831.8, "high": 1831.8, "low": 1822.74, "close": 1824.82, "volume": 0.1726, "close_time": 1746586799999}, {"open_time": 1746586800000, "open": 1824.97, "high": 1828.27, "low": 1817.63, "close": 1828.27, "volume": 1.7607, "close_time": 1746590399999}, {"open_time": 1746590400000, "open": 1826.48, "high": 1830.46, "low": 1826.48, "close": 1827.44, "volume": 1.1721, "close_time": 1746593999999}, {"open_time": 1746594000000, "open": 1827.22, "high": 1830.68, "low": 1827.19, "close": 1827.91, "volume": 0.7279, "close_time": 1746597599999}, {"open_time": 1746597600000, "open": 1828.47, "high": 1833.89, "low": 1827.78, "close": 1829.84, "volume": 0.6407, "close_time": 1746601199999}, {"open_time": 1746601200000, "open": 1830.65, "high": 1836.7, "low": 1830.65, "close": 1836.7, "volume": 0.1532, "close_time": 1746604799999}, {"open_time": 1746604800000, "open": 1839.15, "high": 1842.03, "low": 1835.3, "close": 1839.24, "volume": 5.5245, "close_time": 1746608399999}, {"open_time": 1746608400000, "open": 1840.27, "high": 1843.99, "low": 1840.27, "close": 1843.15, "volume": 0.0261, "close_time": 1746611999999}, {"open_time": 1746612000000, "open": 1842.64, "high": 1846.43, "low": 1834.58, "close": 1836.96, "volume": 0.8937, "close_time": 1746615599999}, {"open_time": 1746615600000, "open": 1832.72, "high": 1836.07, "low": 1832.72, "close": 1834.51, "volume": 16.4486, "close_time": 1746619199999}, {"open_time": 1746619200000, "open": 1836.75, "high": 1836.77, "low": 1826.78, "close": 1831.22, "volume": 0.8966, "close_time": 1746622799999}, {"open_time": 1746622800000, "open": 1827.03, "high": 1834.3, "low": 1823.37, "close": 1830.77, "volume": 0.5589, "close_time": 1746626399999}, {"open_time": 1746626400000, "open": 1829.03, "high": 1831.16, "low": 1818.33, "close": 1819.99, "volume": 0.2939, "close_time": 1746629999999}, {"open_time": 1746630000000, "open": 1825.0, "high": 1825.0, "low": 1815.25, "close": 1817.99, "volume": 5.4174, "close_time": 1746633599999}, {"open_time": 1746633600000, "open": 1817.96, "high": 1817.96, "low": 1800.97, "close": 1811.4, "volume": 6.0058, "close_time": 1746637199999}, {"open_time": 1746637200000, "open": 1811.43, "high": 1811.43, "low": 1790.0, "close": 1795.19, "volume": 18.0506, "close_time": 1746640799999}, {"open_time": 1746640800000, "open": 1796.0, "high": 1816.43, "low": 1789.99, "close": 1803.53, "volume": 13.5262, "close_time": 1746644399999}, {"open_time": 1746644400000, "open": 1807.09, "high": 1807.1, "low": 1789.16, "close": 1797.78, "volume": 2.0855, "close_time": 1746647999999}, {"open_time": 1746648000000, "open": 1796.05, "high": 1799.6, "low": 1790.06, "close": 1794.33, "volume": 6.6784, "close_time": 1746651599999}, {"open_time": 1746651600000, "open": 1798.43, "high": 1808.49, "low": 1798.28, "close": 1802.34, "volume": 10.2825, "close_time": 1746655199999}, {"open_time": 1746655200000, "open": 1802.77, "high": 1820.67, "low": 1802.77, "close": 1815.86, "volume": 2.7831, "close_time": 1746658799999}, {"open_time": 1746658800000, "open": 1817.83, "high": 1824.88, "low": 1809.63, "close": 1812.02, "volume": 0.7756, "close_time": 1746662399999}, {"open_time": 1746662400000, "open": 1810.7, "high": 1826.16, "low": 1809.63, "close": 1826.16, "volume": 1.4201, "close_time": 1746665999999}, {"open_time": 1746666000000, "open": 1828.0, "high": 1835.06, "low": 1820.63, "close": 1820.63, "volume": 24.0549, "close_time": 1746669599999}, {"open_time": 1746669600000, "open": 1824.44, "high": 1846.92, "low": 1824.36, "close": 1841.0, "volume": 30.8516, "close_time": 1746673199999}, {"open_time": 1746673200000, "open": 1840.73, "high": 1905.03, "low": 1840.0, "close": 1904.43, "volume": 57.5491, "close_time": 1746676799999}, {"open_time": 1746676800000, "open": 1904.21, "high": 1912.21, "low": 1893.43, "close": 1895.27, "volume": 141.7516, "close_time": 1746680399999}, {"open_time": 1746680400000, "open": 1899.2, "high": 1902.48, "low": 1893.0, "close": 1900.66, "volume": 5.3741, "close_time": 1746683999999}, {"open_time": 1746684000000, "open": 1896.8, "high": 1910.04, "low": 1896.8, "close": 1909.46, "volume": 3.2027, "close_time": 1746687599999}, {"open_time": 1746687600000, "open": 1910.84, "high": 1942.66, "low": 1908.46, "close": 1929.31, "volume": 90.0607, "close_time": 1746691199999}, {"open_time": 1746691200000, "open": 1929.26, "high": 1946.79, "low": 1928.92, "close": 1933.96, "volume": 1.2303, "close_time": 1746694799999}, {"open_time": 1746694800000, "open": 1933.58, "high": 1938.51, "low": 1931.71, "close": 1937.91, "volume": 0.3516, "close_time": 1746698399999}, {"open_time": 1746698400000, "open": 1943.3, "high": 1967.06, "low": 1941.24, "close": 1962.77, "volume": 6.07, "close_time": 1746701999999}, {"open_time": 1746702000000, "open": 1960.13, "high": 1962.09, "low": 1946.6, "close": 1957.03, "volume": 3.0612, "close_time": 1746705599999}, {"open_time": 1746705600000, "open": 1959.11, "high": 1975.69, "low": 1957.11, "close": 1965.64, "volume": 5.4522, "close_time": 1746709199999}, {"open_time": 1746709200000, "open": 1960.0, "high": 1982.95, "low": 1959.96, "close": 1980.98, "volume": 26.3747, "close_time": 1746712799999}, {"open_time": 1746712800000, "open": 1979.33, "high": 2008.44, "low": 1971.59, "close": 1990.09, "volume": 48.6376, "close_time": 1746716399999}, {"open_time": 1746716400000, "open": 1989.06, "high": 2080.0, "low": 1988.82, "close": 2049.6, "volume": 190.88, "close_time": 1746719999999}, {"open_time": 1746720000000, "open": 2054.01, "high": 2063.93, "low": 2035.31, "close": 2047.42, "volume": 20.5929, "close_time": 1746723599999}, {"open_time": 1746723600000, "open": 2047.54, "high": 2052.89, "low": 2037.43, "close": 2047.87, "volume": 31.862, "close_time": 1746727199999}, {"open_time": 1746727200000, "open": 2046.84, "high": 2073.05, "low": 2046.84, "close": 2067.16, "volume": 7.1328, "close_time": 1746730799999}, {"open_time": 1746730800000, "open": 2067.27, "high": 2136.9, "low": 2062.13, "close": 2116.11, "volume": 68.7388, "close_time": 1746734399999}, {"open_time": 1746734400000, "open": 2121.42, "high": 2197.28, "low": 2112.98, "close": 2182.31, "volume": 103.6712, "close_time": 1746737999999}, {"open_time": 1746738000000, "open": 2173.5, "high": 2223.19, "low": 2160.45, "close": 2180.5, "volume": 50.1188, "close_time": 1746741599999}, {"open_time": 1746741600000, "open": 2173.61, "high": 2194.79, "low": 2167.59, "close": 2177.4, "volume": 11.8708, "close_time": 1746745199999}, {"open_time": 1746745200000, "open": 2177.58, "high": 2206.67, "low": 2166.82, "close": 2206.67, "volume": 6.018, "close_time": 1746748799999}, {"open_time": 1746748800000, "open": 2200.29, "high": 2213.65, "low": 2184.3, "close": 2202.64, "volume": 6.91, "close_time": 1746752399999}, {"open_time": 1746752400000, "open": 2198.72, "high": 2241.99, "low": 2191.63, "close": 2207.01, "volume": 30.2679, "close_time": 1746755999999}, {"open_time": 1746756000000, "open": 2204.45, "high": 2216.5, "low": 2198.18, "close": 2216.5, "volume": 9.96, "close_time": 1746759599999}, {"open_time": 1746759600000, "open": 2215.81, "high": 2243.99, "low": 2196.32, "close": 2201.89, "volume": 49.5455, "close_time": 1746763199999}, {"open_time": 1746763200000, "open": 2204.27, "high": 2220.47, "low": 2202.69, "close": 2220.13, "volume": 7.7056, "close_time": 1746766799999}, {"open_time": 1746766800000, "open": 2211.46, "high": 2216.29, "low": 2207.49, "close": 2212.42, "volume": 19.889, "close_time": 1746770399999}, {"open_time": 1746770400000, "open": 2214.46, "high": 2258.16, "low": 2214.46, "close": 2256.56, "volume": 9.981, "close_time": 1746773999999}, {"open_time": 1746774000000, "open": 2256.61, "high": 2387.65, "low": 2256.61, "close": 2367.97, "volume": 45.989, "close_time": 1746777599999}, {"open_time": 1746777600000, "open": 2363.7, "high": 2488.35, "low": 2363.7, "close": 2413.02, "volume": 175.8997, "close_time": 1746781199999}, {"open_time": 1746781200000, "open": 2410.83, "high": 2420.27, "low": 2294.72, "close": 2338.49, "volume": 40.9439, "close_time": 1746784799999}, {"open_time": 1746784800000, "open": 2334.49, "high": 2358.52, "low": 2331.03, "close": 2353.65, "volume": 46.2538, "close_time": 1746788399999}, {"open_time": 1746788400000, "open": 2353.64, "high": 2375.35, "low": 2319.61, "close": 2350.0, "volume": 54.5276, "close_time": 1746791999999}, {"open_time": 1746792000000, "open": 2350.1, "high": 2353.0, "low": 2331.03, "close": 2337.76, "volume": 8.9602, "close_time": 1746795599999}, {"open_time": 1746795600000, "open": 2344.38, "high": 2387.48, "low": 2336.83, "close": 2375.53, "volume": 22.7927, "close_time": 1746799199999}, {"open_time": 1746799200000, "open": 2370.13, "high": 2370.13, "low": 2273.11, "close": 2306.71, "volume": 84.7676, "close_time": 1746802799999}, {"open_time": 1746802800000, "open": 2308.34, "high": 2320.43, "low": 2283.52, "close": 2300.31, "volume": 2.8353, "close_time": 1746806399999}, {"open_time": 1746806400000, "open": 2299.73, "high": 2314.6, "low": 2276.64, "close": 2300.84, "volume": 24.5523, "close_time": 1746809999999}, {"open_time": 1746810000000, "open": 2303.3, "high": 2353.83, "low": 2303.3, "close": 2349.4, "volume": 8.6997, "close_time": 1746813599999}, {"open_time": 1746813600000, "open": 2344.29, "high": 2346.98, "low": 2331.03, "close": 2341.61, "volume": 0.8042, "close_time": 1746817199999}, {"open_time": 1746817200000, "open": 2339.0, "high": 2342.67, "low": 2310.9, "close": 2331.08, "volume": 2.5235, "close_time": 1746820799999}, {"open_time": 1746820800000, "open": 2332.86, "high": 2351.0, "low": 2329.18, "close": 2338.6, "volume": 22.0985, "close_time": 1746824399999}, {"open_time": 1746824400000, "open": 2340.43, "high": 2342.3, "low": 2323.78, "close": 2336.99, "volume": 3.196, "close_time": 1746827999999}, {"open_time": 1746828000000, "open": 2338.72, "high": 2345.01, "low": 2330.87, "close": 2334.91, "volume": 11.8824, "close_time": 1746831599999}, {"open_time": 1746831600000, "open": 2336.23, "high": 2346.37, "low": 2333.57, "close": 2346.37, "volume": 0.8498, "close_time": 1746835199999}, {"open_time": 1746835200000, "open": 2343.69, "high": 2380.0, "low": 2322.23, "close": 2328.02, "volume": 11.5463, "close_time": 1746838799999}, {"open_time": 1746838800000, "open": 2334.61, "high": 2355.09, "low": 2333.36, "close": 2341.24, "volume": 5.5079, "close_time": 1746842399999}, {"open_time": 1746842400000, "open": 2335.25, "high": 2349.45, "low": 2335.25, "close": 2342.42, "volume": 1.0776, "close_time": 1746845999999}, {"open_time": 1746846000000, "open": 2339.97, "high": 2341.77, "low": 2333.26, "close": 2337.84, "volume": 0.2557, "close_time": 1746849599999}, {"open_time": 1746849600000, "open": 2337.15, "high": 2340.73, "low": 2330.22, "close": 2336.1, "volume": 8.3681, "close_time": 1746853199999}, {"open_time": 1746853200000, "open": 2341.7, "high": 2353.04, "low": 2339.97, "close": 2352.67, "volume": 23.5389, "close_time": 1746856799999}, {"open_time": 1746856800000, "open": 2352.54, "high": 2377.21, "low": 2352.54, "close": 2362.79, "volume": 10.9441, "close_time": 1746860399999}, {"open_time": 1746860400000, "open": 2367.15, "high": 2416.54, "low": 2357.42, "close": 2397.02, "volume": 13.8293, "close_time": 1746863999999}, {"open_time": 1746864000000, "open": 2399.18, "high": 2434.07, "low": 2363.43, "close": 2387.38, "volume": 24.4081, "close_time": 1746867599999}, {"open_time": 1746867600000, "open": 2384.06, "high": 2421.14, "low": 2367.15, "close": 2399.42, "volume": 14.544, "close_time": 1746871199999}, {"open_time": 1746871200000, "open": 2395.71, "high": 2428.62, "low": 2385.9, "close": 2395.62, "volume": 10.9457, "close_time": 1746874799999}, {"open_time": 1746874800000, "open": 2393.51, "high": 2400.71, "low": 2376.01, "close": 2385.0, "volume": 9.4673, "close_time": 1746878399999}, {"open_time": 1746878400000, "open": 2388.31, "high": 2419.58, "low": 2388.31, "close": 2408.12, "volume": 4.211, "close_time": 1746881999999}, {"open_time": 1746882000000, "open": 2412.38, "high": 2446.02, "low": 2409.43, "close": 2437.96, "volume": 22.5592, "close_time": 1746885599999}, {"open_time": 1746885600000, "open": 2439.3, "high": 2442.61, "low": 2408.98, "close": 2435.48, "volume": 23.1121, "close_time": 1746889199999}, {"open_time": 1746889200000, "open": 2431.69, "high": 2444.94, "low": 2424.43, "close": 2433.72, "volume": 11.0053, "close_time": 1746892799999}, {"open_time": 1746892800000, "open": 2435.2, "high": 2471.91, "low": 2434.04, "close": 2463.16, "volume": 26.2532, "close_time": 1746896399999}, {"open_time": 1746896400000, "open": 2462.43, "high": 2510.41, "low": 2449.75, "close": 2458.96, "volume": 77.2095, "close_time": 1746899999999}, {"open_time": 1746900000000, "open": 2462.09, "high": 2505.05, "low": 2460.76, "close": 2497.09, "volume": 5.6158, "close_time": 1746903599999}, {"open_time": 1746903600000, "open": 2495.58, "high": 2505.0, "low": 2477.51, "close": 2500.8, "volume": 6.1708, "close_time": 1746907199999}, {"open_time": 1746907200000, "open": 2500.1, "high": 2503.84, "low": 2472.53, "close": 2491.09, "volume": 5.1311, "close_time": 1746910799999}, {"open_time": 1746910800000, "open": 2492.6, "high": 2545.78, "low": 2491.53, "close": 2538.11, "volume": 11.3341, "close_time": 1746914399999}, {"open_time": 1746914400000, "open": 2540.93, "high": 2584.51, "low": 2521.39, "close": 2577.63, "volume": 29.0749, "close_time": 1746917999999}, {"open_time": 1746918000000, "open": 2577.63, "high": 2599.28, "low": 2565.16, "close": 2583.47, "volume": 76.2063, "close_time": 1746921599999}, {"open_time": 1746921600000, "open": 2583.99, "high": 2604.31, "low": 2506.37, "close": 2541.17, "volume": 199.8403, "close_time": 1746925199999}, {"open_time": 1746925200000, "open": 2542.24, "high": 2555.47, "low": 2514.0, "close": 2530.51, "volume": 19.9111, "close_time": 1746928799999}, {"open_time": 1746928800000, "open": 2524.18, "high": 2564.72, "low": 2522.57, "close": 2533.93, "volume": 8.1393, "close_time": 1746932399999}, {"open_time": 1746932400000, "open": 2533.93, "high": 2552.77, "low": 2533.93, "close": 2539.7, "volume": 11.4885, "close_time": 1746935999999}, {"open_time": 1746936000000, "open": 2540.71, "high": 2545.61, "low": 2532.32, "close": 2545.61, "volume": 32.9671, "close_time": 1746939599999}, {"open_time": 1746939600000, "open": 2548.35, "high": 2561.21, "low": 2539.07, "close": 2554.72, "volume": 23.372, "close_time": 1746943199999}, {"open_time": 1746943200000, "open": 2548.54, "high": 2557.69, "low": 2508.9, "close": 2519.61, "volume": 4.2652, "close_time": 1746946799999}, {"open_time": 1746946800000, "open": 2524.62, "high": 2524.62, "low": 2462.59, "close": 2477.46, "volume": 67.2123, "close_time": 1746950399999}, {"open_time": 1746950400000, "open": 2477.49, "high": 2503.75, "low": 2474.67, "close": 2486.2, "volume": 8.426, "close_time": 1746953999999}, {"open_time": 1746954000000, "open": 2480.57, "high": 2521.39, "low": 2480.57, "close": 2517.99, "volume": 2.2192, "close_time": 1746957599999}, {"open_time": 1746957600000, "open": 2513.72, "high": 2521.14, "low": 2495.77, "close": 2511.87, "volume": 1.133, "close_time": 1746961199999}, {"open_time": 1746961200000, "open": 2513.22, "high": 2533.94, "low": 2512.04, "close": 2530.15, "volume": 3.7968, "close_time": 1746964799999}, {"open_time": 1746964800000, "open": 2528.67, "high": 2530.36, "low": 2512.86, "close": 2521.79, "volume": 1.4523, "close_time": 1746968399999}, {"open_time": 1746968400000, "open": 2522.83, "high": 2526.95, "low": 2467.09, "close": 2474.41, "volume": 87.0777, "close_time": 1746971999999}, {"open_time": 1746972000000, "open": 2473.41, "high": 2492.8, "low": 2473.41, "close": 2485.88, "volume": 1.5459, "close_time": 1746975599999}, {"open_time": 1746975600000, "open": 2492.53, "high": 2504.33, "low": 2442.02, "close": 2462.59, "volume": 28.01, "close_time": 1746979199999}, {"open_time": 1746979200000, "open": 2465.29, "high": 2479.92, "low": 2444.14, "close": 2469.27, "volume": 7.8657, "close_time": 1746982799999}, {"open_time": 1746982800000, "open": 2466.66, "high": 2494.36, "low": 2466.66, "close": 2494.36, "volume": 2.0285, "close_time": 1746986399999}, {"open_time": 1746986400000, "open": 2492.99, "high": 2513.61, "low": 2474.72, "close": 2506.4, "volume": 8.2934, "close_time": 1746989999999}, {"open_time": 1746990000000, "open": 2509.25, "high": 2523.97, "low": 2509.25, "close": 2510.0, "volume": 4.9072, "close_time": 1746993599999}, {"open_time": 1746993600000, "open": 2504.54, "high": 2512.03, "low": 2498.3, "close": 2509.47, "volume": 1.8367, "close_time": 1746997199999}, {"open_time": 1746997200000, "open": 2505.0, "high": 2518.2, "low": 2504.67, "close": 2515.53, "volume": 1.8295, "close_time": 1747000799999}, {"open_time": 1747000800000, "open": 2519.48, "high": 2527.17, "low": 2484.93, "close": 2505.01, "volume": 70.3103, "close_time": 1747004399999}, {"open_time": 1747004400000, "open": 2509.23, "high": 2512.29, "low": 2503.35, "close": 2512.17, "volume": 1.1254, "close_time": 1747007999999}, {"open_time": 1747008000000, "open": 2515.14, "high": 2542.96, "low": 2513.03, "close": 2529.9, "volume": 44.8561, "close_time": 1747011599999}, {"open_time": 1747011600000, "open": 2536.76, "high": 2546.73, "low": 2494.29, "close": 2513.01, "volume": 36.5516, "close_time": 1747015199999}, {"open_time": 1747015200000, "open": 2511.95, "high": 2530.63, "low": 2505.78, "close": 2521.56, "volume": 38.4735, "close_time": 1747018799999}, {"open_time": 1747018800000, "open": 2520.04, "high": 2524.88, "low": 2510.99, "close": 2518.04, "volume": 1.1355, "close_time": 1747022399999}, {"open_time": 1747022400000, "open": 2517.1, "high": 2527.97, "low": 2507.21, "close": 2521.2, "volume": 1.8172, "close_time": 1747025999999}, {"open_time": 1747026000000, "open": 2521.59, "high": 2521.59, "low": 2494.96, "close": 2495.46, "volume": 31.7784, "close_time": 1747029599999}, {"open_time": 1747029600000, "open": 2496.3, "high": 2519.54, "low": 2489.57, "close": 2518.96, "volume": 4.9089, "close_time": 1747033199999}, {"open_time": 1747033200000, "open": 2521.39, "high": 2622.72, "low": 2517.26, "close": 2553.49, "volume": 69.7259, "close_time": 1747036799999}, {"open_time": 1747036800000, "open": 2555.94, "high": 2586.59, "low": 2534.65, "close": 2577.52, "volume": 5.6055, "close_time": 1747040399999}, {"open_time": 1747040400000, "open": 2576.71, "high": 2576.73, "low": 2549.86, "close": 2549.86, "volume": 1.5802, "close_time": 1747043999999}, {"open_time": 1747044000000, "open": 2556.05, "high": 2563.85, "low": 2542.92, "close": 2554.95, "volume": 0.7852, "close_time": 1747047599999}, {"open_time": 1747047600000, "open": 2561.08, "high": 2565.17, "low": 2523.83, "close": 2531.07, "volume": 18.6585, "close_time": 1747051199999}, {"open_time": 1747051200000, "open": 2536.51, "high": 2559.69, "low": 2534.7, "close": 2556.0, "volume": 21.3139, "close_time": 1747054799999}, {"open_time": 1747054800000, "open": 2556.03, "high": 2574.28, "low": 2545.38, "close": 2564.45, "volume": 12.7584, "close_time": 1747058399999}, {"open_time": 1747058400000, "open": 2555.99, "high": 2570.42, "low": 2490.99, "close": 2508.64, "volume": 63.2383, "close_time": 1747061999999}, {"open_time": 1747062000000, "open": 2500.07, "high": 2511.68, "low": 2483.1, "close": 2483.15, "volume": 36.908, "close_time": 1747065599999}, {"open_time": 1747065600000, "open": 2490.63, "high": 2509.65, "low": 2473.94, "close": 2497.71, "volume": 32.9636, "close_time": 1747069199999}, {"open_time": 1747069200000, "open": 2502.35, "high": 2509.93, "low": 2465.94, "close": 2478.02, "volume": 46.9183, "close_time": 1747072799999}, {"open_time": 1747072800000, "open": 2482.64, "high": 2484.99, "low": 2409.98, "close": 2441.77, "volume": 85.4154, "close_time": 1747076399999}, {"open_time": 1747076400000, "open": 2440.03, "high": 2465.52, "low": 2433.01, "close": 2459.84, "volume": 2.925, "close_time": 1747079999999}, {"open_time": 1747080000000, "open": 2458.1, "high": 2493.73, "low": 2455.16, "close": 2485.06, "volume": 15.3498, "close_time": 1747083599999}, {"open_time": 1747083600000, "open": 2485.01, "high": 2490.0, "low": 2470.04, "close": 2484.85, "volume": 7.1682, "close_time": 1747087199999}, {"open_time": 1747087200000, "open": 2475.0, "high": 2497.55, "low": 2475.0, "close": 2489.75, "volume": 12.3852, "close_time": 1747090799999}, {"open_time": 1747090800000, "open": 2492.3, "high": 2498.3, "low": 2488.56, "close": 2489.81, "volume": 0.8245, "close_time": 1747094399999}, {"open_time": 1747094400000, "open": 2489.81, "high": 2493.36, "low": 2460.82, "close": 2462.32, "volume": 11.8189, "close_time": 1747097999999}, {"open_time": 1747098000000, "open": 2466.87, "high": 2474.53, "low": 2440.47, "close": 2455.33, "volume": 4.4932, "close_time": 1747101599999}, {"open_time": 1747101600000, "open": 2442.93, "high": 2448.21, "low": 2416.98, "close": 2440.37, "volume": 32.1092, "close_time": 1747105199999}, {"open_time": 1747105200000, "open": 2442.87, "high": 2442.87, "low": 2420.1, "close": 2432.7, "volume": 9.4911, "close_time": 1747108799999}, {"open_time": 1747108800000, "open": 2425.88, "high": 2455.4, "low": 2425.88, "close": 2455.4, "volume": 5.661, "close_time": 1747112399999}, {"open_time": 1747112400000, "open": 2452.28, "high": 2460.82, "low": 2441.24, "close": 2447.5, "volume": 1.8278, "close_time": 1747115999999}, {"open_time": 1747116000000, "open": 2451.54, "high": 2456.75, "low": 2451.54, "close": 2456.08, "volume": 0.1797, "close_time": 1747119599999}, {"open_time": 1747119600000, "open": 2459.96, "high": 2477.51, "low": 2457.53, "close": 2462.59, "volume": 1.2611, "close_time": 1747123199999}, {"open_time": 1747123200000, "open": 2468.67, "high": 2468.67, "low": 2453.59, "close": 2461.47, "volume": 0.1454, "close_time": 1747126799999}, {"open_time": 1747126800000, "open": 2460.4, "high": 2485.01, "low": 2460.4, "close": 2481.52, "volume": 2.9767, "close_time": 1747130399999}, {"open_time": 1747130400000, "open": 2481.13, "high": 2481.13, "low": 2475.2, "close": 2478.93, "volume": 4.1546, "close_time": 1747133999999}, {"open_time": 1747134000000, "open": 2482.61, "high": 2522.83, "low": 2482.07, "close": 2511.13, "volume": 10.6224, "close_time": 1747137599999}, {"open_time": 1747137600000, "open": 2515.22, "high": 2538.26, "low": 2497.23, "close": 2526.69, "volume": 28.3979, "close_time": 1747141199999}, {"open_time": 1747141200000, "open": 2525.62, "high": 2561.02, "low": 2522.56, "close": 2549.98, "volume": 20.259, "close_time": 1747144799999}, {"open_time": 1747144800000, "open": 2552.9, "high": 2555.53, "low": 2528.77, "close": 2546.19, "volume": 2.9487, "close_time": 1747148399999}, {"open_time": 1747148400000, "open": 2548.25, "high": 2573.34, "low": 2548.25, "close": 2565.91, "volume": 14.6698, "close_time": 1747151999999}, {"open_time": 1747152000000, "open": 2561.98, "high": 2598.95, "low": 2560.89, "close": 2596.04, "volume": 32.445, "close_time": 1747155599999}, {"open_time": 1747155600000, "open": 2599.38, "high": 2619.29, "low": 2583.03, "close": 2607.9, "volume": 14.4497, "close_time": 1747159199999}, {"open_time": 1747159200000, "open": 2607.78, "high": 2669.35, "low": 2607.29, "close": 2667.97, "volume": 15.2739, "close_time": 1747162799999}, {"open_time": 1747162800000, "open": 2668.01, "high": 2736.98, "low": 2652.35, "close": 2690.91, "volume": 32.9131, "close_time": 1747166399999}, {"open_time": 1747166400000, "open": 2693.7, "high": 2694.16, "low": 2657.0, "close": 2693.61, "volume": 88.0762, "close_time": 1747169999999}, {"open_time": 1747170000000, "open": 2691.11, "high": 2691.11, "low": 2670.51, "close": 2686.53, "volume": 14.6103, "close_time": 1747173599999}, {"open_time": 1747173600000, "open": 2686.63, "high": 2705.15, "low": 2680.81, "close": 2685.11, "volume": 6.5695, "close_time": 1747177199999}, {"open_time": 1747177200000, "open": 2678.81, "high": 2686.21, "low": 2658.92, "close": 2686.21, "volume": 4.3787, "close_time": 1747180799999}, {"open_time": 1747180800000, "open": 2678.01, "high": 2698.73, "low": 2674.68, "close": 2689.02, "volume": 13.5514, "close_time": 1747184399999}, {"open_time": 1747184400000, "open": 2699.84, "high": 2723.29, "low": 2668.01, "close": 2669.43, "volume": 103.9461, "close_time": 1747187999999}, {"open_time": 1747188000000, "open": 2669.5, "high": 2672.57, "low": 2625.58, "close": 2639.75, "volume": 17.7683, "close_time": 1747191599999}, {"open_time": 1747191600000, "open": 2641.13, "high": 2647.16, "low": 2624.69, "close": 2644.9, "volume": 1.5747, "close_time": 1747195199999}, {"open_time": 1747195200000, "open": 2639.8, "high": 2672.66, "low": 2639.8, "close": 2672.66, "volume": 12.5072, "close_time": 1747198799999}, {"open_time": 1747198800000, "open": 2672.09, "high": 2685.85, "low": 2665.68, "close": 2675.15, "volume": 2.5373, "close_time": 1747202399999}, {"open_time": 1747202400000, "open": 2673.07, "high": 2677.0, "low": 2662.0, "close": 2676.64, "volume": 3.6782, "close_time": 1747205999999}, {"open_time": 1747206000000, "open": 2673.37, "high": 2673.39, "low": 2642.94, "close": 2643.91, "volume": 1.8859, "close_time": 1747209599999}, {"open_time": 1747209600000, "open": 2641.51, "high": 2641.51, "low": 2591.31, "close": 2595.68, "volume": 12.9169, "close_time": 1747213199999}, {"open_time": 1747213200000, "open": 2599.9, "high": 2610.16, "low": 2581.2, "close": 2610.16, "volume": 4.7837, "close_time": 1747216799999}, {"open_time": 1747216800000, "open": 2611.61, "high": 2615.94, "low": 2591.9, "close": 2597.9, "volume": 1.952, "close_time": 1747220399999}, {"open_time": 1747220400000, "open": 2602.72, "high": 2635.65, "low": 2602.11, "close": 2621.63, "volume": 3.0555, "close_time": 1747223999999}, {"open_time": 1747224000000, "open": 2624.93, "high": 2633.17, "low": 2607.16, "close": 2611.98, "volume": 1.6542, "close_time": 1747227599999}, {"open_time": 1747227600000, "open": 2612.0, "high": 2623.95, "low": 2580.55, "close": 2604.74, "volume": 31.9735, "close_time": 1747231199999}, {"open_time": 1747231200000, "open": 2599.58, "high": 2602.6, "low": 2561.02, "close": 2585.33, "volume": 7.2407, "close_time": 1747234799999}, {"open_time": 1747234800000, "open": 2582.74, "high": 2599.4, "low": 2562.08, "close": 2589.41, "volume": 4.1889, "close_time": 1747238399999}, {"open_time": 1747238400000, "open": 2594.21, "high": 2599.49, "low": 2581.5, "close": 2588.56, "volume": 3.0935, "close_time": 1747241999999}, {"open_time": 1747242000000, "open": 2588.94, "high": 2589.68, "low": 2549.86, "close": 2589.68, "volume": 15.7147, "close_time": 1747245599999}, {"open_time": 1747245600000, "open": 2589.66, "high": 2611.83, "low": 2582.28, "close": 2611.83, "volume": 11.1762, "close_time": 1747249199999}, {"open_time": 1747249200000, "open": 2612.55, "high": 2615.93, "low": 2598.9, "close": 2603.69, "volume": 10.8147, "close_time": 1747252799999}, {"open_time": 1747252800000, "open": 2605.09, "high": 2607.3, "low": 2600.18, "close": 2606.64, "volume": 0.5085, "close_time": 1747256399999}, {"open_time": 1747256400000, "open": 2600.28, "high": 2608.05, "low": 2587.19, "close": 2608.05, "volume": 3.5481, "close_time": 1747259999999}, {"open_time": 1747260000000, "open": 2603.63, "high": 2606.93, "low": 2588.25, "close": 2595.4, "volume": 7.736, "close_time": 1747263599999}, {"open_time": 1747263600000, "open": 2600.18, "high": 2614.55, "low": 2592.34, "close": 2612.63, "volume": 21.7711, "close_time": 1747267199999}, {"open_time": 1747267200000, "open": 2611.21, "high": 2643.99, "low": 2611.0, "close": 2631.46, "volume": 24.6353, "close_time": 1747270799999}, {"open_time": 1747270800000, "open": 2631.61, "high": 2631.61, "low": 2568.96, "close": 2574.15, "volume": 12.0888, "close_time": 1747274399999}, {"open_time": 1747274400000, "open": 2574.15, "high": 2596.43, "low": 2574.15, "close": 2589.85, "volume": 5.2056, "close_time": 1747277999999}, {"open_time": 1747278000000, "open": 2589.85, "high": 2591.6, "low": 2572.73, "close": 2574.17, "volume": 2.3599, "close_time": 1747281599999}, {"open_time": 1747281600000, "open": 2574.0, "high": 2592.16, "low": 2574.0, "close": 2588.66, "volume": 24.1238, "close_time": 1747285199999}, {"open_time": 1747285200000, "open": 2594.0, "high": 2596.15, "low": 2565.62, "close": 2565.62, "volume": 17.8139, "close_time": 1747288799999}, {"open_time": 1747288800000, "open": 2570.92, "high": 2582.58, "low": 2558.09, "close": 2572.84, "volume": 1.411, "close_time": 1747292399999}, {"open_time": 1747292400000, "open": 2573.79, "high": 2573.79, "low": 2516.62, "close": 2534.85, "volume": 38.8055, "close_time": 1747295999999}, {"open_time": 1747296000000, "open": 2530.26, "high": 2565.16, "low": 2530.26, "close": 2565.16, "volume": 4.7274, "close_time": 1747299599999}, {"open_time": 1747299600000, "open": 2563.55, "high": 2563.55, "low": 2527.92, "close": 2539.12, "volume": 2.4221, "close_time": 1747303199999}, {"open_time": 1747303200000, "open": 2534.81, "high": 2543.2, "low": 2519.54, "close": 2542.78, "volume": 2.9968, "close_time": 1747306799999}, {"open_time": 1747306800000, "open": 2545.79, "high": 2562.44, "low": 2544.69, "close": 2552.2, "volume": 0.9127, "close_time": 1747310399999}, {"open_time": 1747310400000, "open": 2556.98, "high": 2577.14, "low": 2545.79, "close": 2547.57, "volume": 4.3258, "close_time": 1747313999999}, {"open_time": 1747314000000, "open": 2551.31, "high": 2566.36, "low": 2506.9, "close": 2530.46, "volume": 26.2171, "close_time": 1747317599999}, {"open_time": 1747317600000, "open": 2531.86, "high": 2540.35, "low": 2481.43, "close": 2500.1, "volume": 33.6273, "close_time": 1747321199999}, {"open_time": 1747321200000, "open": 2504.14, "high": 2566.68, "low": 2504.14, "close": 2566.68, "volume": 8.0732, "close_time": 1747324799999}, {"open_time": 1747324800000, "open": 2564.92, "high": 2596.04, "low": 2556.27, "close": 2593.77, "volume": 35.9922, "close_time": 1747328399999}, {"open_time": 1747328400000, "open": 2594.83, "high": 2599.94, "low": 2572.65, "close": 2573.72, "volume": 5.9988, "close_time": 1747331999999}, {"open_time": 1747332000000, "open": 2573.16, "high": 2575.86, "low": 2522.83, "close": 2522.83, "volume": 36.1845, "close_time": 1747335599999}, {"open_time": 1747335600000, "open": 2530.44, "high": 2545.79, "low": 2514.0, "close": 2529.9, "volume": 5.0612, "close_time": 1747339199999}, {"open_time": 1747339200000, "open": 2529.87, "high": 2540.68, "low": 2518.2, "close": 2536.66, "volume": 12.3778, "close_time": 1747342799999}, {"open_time": 1747342800000, "open": 2535.33, "high": 2539.78, "low": 2515.22, "close": 2538.0, "volume": 2.1924, "close_time": 1747346399999}, {"open_time": 1747346400000, "open": 2541.48, "high": 2562.07, "low": 2541.24, "close": 2544.04, "volume": 7.2919, "close_time": 1747349999999}, {"open_time": 1747350000000, "open": 2543.24, "high": 2548.28, "low": 2519.54, "close": 2546.07, "volume": 1.8834, "close_time": 1747353599999}, {"open_time": 1747353600000, "open": 2548.02, "high": 2564.03, "low": 2542.13, "close": 2542.56, "volume": 6.7077, "close_time": 1747357199999}, {"open_time": 1747357200000, "open": 2540.29, "high": 2567.92, "low": 2535.72, "close": 2567.92, "volume": 13.1873, "close_time": 1747360799999}, {"open_time": 1747360800000, "open": 2567.92, "high": 2582.01, "low": 2558.45, "close": 2575.72, "volume": 17.137, "close_time": 1747364399999}, {"open_time": 1747364400000, "open": 2574.34, "high": 2582.08, "low": 2570.11, "close": 2580.07, "volume": 7.1628, "close_time": 1747367999999}, {"open_time": 1747368000000, "open": 2579.83, "high": 2587.17, "low": 2566.07, "close": 2570.53, "volume": 7.4111, "close_time": 1747371599999}, {"open_time": 1747371600000, "open": 2574.85, "high": 2595.09, "low": 2574.85, "close": 2594.37, "volume": 3.5562, "close_time": 1747375199999}, {"open_time": 1747375200000, "open": 2595.87, "high": 2598.98, "low": 2591.94, "close": 2598.91, "volume": 0.6989, "close_time": 1747378799999}, {"open_time": 1747378800000, "open": 2591.9, "high": 2618.35, "low": 2588.31, "close": 2598.14, "volume": 11.6698, "close_time": 1747382399999}, {"open_time": 1747382400000, "open": 2596.43, "high": 2596.43, "low": 2560.0, "close": 2568.45, "volume": 6.4546, "close_time": 1747385999999}, {"open_time": 1747386000000, "open": 2575.86, "high": 2615.02, "low": 2575.86, "close": 2612.21, "volume": 1.8802, "close_time": 1747389599999}, {"open_time": 1747389600000, "open": 2615.38, "high": 2627.27, "low": 2614.13, "close": 2626.95, "volume": 3.7351, "close_time": 1747393199999}, {"open_time": 1747393200000, "open": 2627.28, "high": 2647.3, "low": 2618.13, "close": 2620.56, "volume": 7.7138, "close_time": 1747396799999}, {"open_time": 1747396800000, "open": 2617.24, "high": 2620.9, "low": 2593.96, "close": 2598.64, "volume": 10.0073, "close_time": 1747400399999}, {"open_time": 1747400400000, "open": 2596.69, "high": 2613.14, "low": 2595.87, "close": 2607.23, "volume": 10.196, "close_time": 1747403999999}, {"open_time": 1747404000000, "open": 2600.18, "high": 2607.04, "low": 2574.07, "close": 2580.81, "volume": 19.3928, "close_time": 1747407599999}, {"open_time": 1747407600000, "open": 2589.66, "high": 2600.31, "low": 2586.75, "close": 2587.14, "volume": 23.8624, "close_time": 1747411199999}, {"open_time": 1747411200000, "open": 2597.7, "high": 2600.99, "low": 2570.86, "close": 2587.06, "volume": 8.0746, "close_time": 1747414799999}, {"open_time": 1747414800000, "open": 2589.22, "high": 2592.0, "low": 2572.73, "close": 2572.73, "volume": 9.0384, "close_time": 1747418399999}, {"open_time": 1747418400000, "open": 2578.76, "high": 2590.91, "low": 2574.99, "close": 2590.91, "volume": 3.9584, "close_time": 1747421999999}, {"open_time": 1747422000000, "open": 2592.13, "high": 2592.13, "low": 2579.07, "close": 2589.89, "volume": 2.982, "close_time": 1747425599999}, {"open_time": 1747425600000, "open": 2593.71, "high": 2593.71, "low": 2562.81, "close": 2574.4, "volume": 6.4958, "close_time": 1747429199999}, {"open_time": 1747429200000, "open": 2572.87, "high": 2583.53, "low": 2551.61, "close": 2573.72, "volume": 14.1608, "close_time": 1747432799999}, {"open_time": 1747432800000, "open": 2562.07, "high": 2562.07, "low": 2530.46, "close": 2543.83, "volume": 14.1237, "close_time": 1747436399999}, {"open_time": 1747436400000, "open": 2548.28, "high": 2557.62, "low": 2533.22, "close": 2536.59, "volume": 1.183, "close_time": 1747439999999}, {"open_time": 1747440000000, "open": 2530.78, "high": 2534.48, "low": 2485.7, "close": 2503.46, "volume": 79.1942, "close_time": 1747443599999}, {"open_time": 1747443600000, "open": 2493.1, "high": 2497.72, "low": 2460.34, "close": 2477.51, "volume": 10.2137, "close_time": 1747447199999}, {"open_time": 1747447200000, "open": 2470.04, "high": 2500.07, "low": 2453.59, "close": 2490.2, "volume": 16.0199, "close_time": 1747450799999}, {"open_time": 1747450800000, "open": 2487.33, "high": 2496.53, "low": 2476.14, "close": 2494.32, "volume": 3.4309, "close_time": 1747454399999}, {"open_time": 1747454400000, "open": 2493.66, "high": 2509.88, "low": 2493.66, "close": 2505.0, "volume": 1.8756, "close_time": 1747457999999}, {"open_time": 1747458000000, "open": 2507.39, "high": 2509.01, "low": 2476.25, "close": 2479.52, "volume": 9.8253, "close_time": 1747461599999}, {"open_time": 1747461600000, "open": 2481.44, "high": 2493.1, "low": 2481.44, "close": 2490.54, "volume": 0.6502, "close_time": 1747465199999}, {"open_time": 1747465200000, "open": 2493.99, "high": 2504.51, "low": 2483.1, "close": 2492.53, "volume": 5.4652, "close_time": 1747468799999}, {"open_time": 1747468800000, "open": 2489.48, "high": 2493.48, "low": 2478.56, "close": 2485.24, "volume": 1.4186, "close_time": 1747472399999}, {"open_time": 1747472400000, "open": 2482.64, "high": 2485.01, "low": 2468.3, "close": 2480.46, "volume": 2.393, "close_time": 1747475999999}, {"open_time": 1747476000000, "open": 2477.51, "high": 2489.57, "low": 2477.51, "close": 2482.81, "volume": 0.939, "close_time": 1747479599999}, {"open_time": 1747479600000, "open": 2486.31, "high": 2486.6, "low": 2477.51, "close": 2483.61, "volume": 0.5053, "close_time": 1747483199999}, {"open_time": 1747483200000, "open": 2480.92, "high": 2483.25, "low": 2473.19, "close": 2473.19, "volume": 2.7611, "close_time": 1747486799999}, {"open_time": 1747486800000, "open": 2470.04, "high": 2479.31, "low": 2448.87, "close": 2462.59, "volume": 10.8861, "close_time": 1747490399999}, {"open_time": 1747490400000, "open": 2465.52, "high": 2485.48, "low": 2464.11, "close": 2485.48, "volume": 21.5176, "close_time": 1747493999999}, {"open_time": 1747494000000, "open": 2483.3, "high": 2483.3, "low": 2473.51, "close": 2473.51, "volume": 12.1754, "close_time": 1747497599999}, {"open_time": 1747497600000, "open": 2476.55, "high": 2477.51, "low": 2450.12, "close": 2465.52, "volume": 12.7025, "close_time": 1747501199999}, {"open_time": 1747501200000, "open": 2468.3, "high": 2479.31, "low": 2464.81, "close": 2479.31, "volume": 0.9051, "close_time": 1747504799999}, {"open_time": 1747504800000, "open": 2470.06, "high": 2486.9, "low": 2465.52, "close": 2465.52, "volume": 2.9497, "close_time": 1747508399999}, {"open_time": 1747508400000, "open": 2463.64, "high": 2479.98, "low": 2462.59, "close": 2471.69, "volume": 1.1885, "close_time": 1747511999999}, {"open_time": 1747512000000, "open": 2473.51, "high": 2494.36, "low": 2467.03, "close": 2489.93, "volume": 14.2682, "close_time": 1747515599999}, {"open_time": 1747515600000, "open": 2490.0, "high": 2492.53, "low": 2482.17, "close": 2485.34, "volume": 3.2579, "close_time": 1747519199999}, {"open_time": 1747519200000, "open": 2479.31, "high": 2482.11, "low": 2454.07, "close": 2464.23, "volume": 3.4941, "close_time": 1747522799999}, {"open_time": 1747522800000, "open": 2470.04, "high": 2475.79, "low": 2465.59, "close": 2474.9, "volume": 0.7548, "close_time": 1747526399999}, {"open_time": 1747526400000, "open": 2473.41, "high": 2485.01, "low": 2471.78, "close": 2482.76, "volume": 1.1594, "close_time": 1747529999999}, {"open_time": 1747530000000, "open": 2481.87, "high": 2485.01, "low": 2477.01, "close": 2485.01, "volume": 0.2101, "close_time": 1747533599999}, {"open_time": 1747533600000, "open": 2487.43, "high": 2487.43, "low": 2477.51, "close": 2481.28, "volume": 16.5788, "close_time": 1747537199999}, {"open_time": 1747537200000, "open": 2480.15, "high": 2485.15, "low": 2469.55, "close": 2479.34, "volume": 9.4644, "close_time": 1747540799999}, {"open_time": 1747540800000, "open": 2477.84, "high": 2488.05, "low": 2477.84, "close": 2485.13, "volume": 0.8443, "close_time": 1747544399999}, {"open_time": 1747544400000, "open": 2489.57, "high": 2514.06, "low": 2489.57, "close": 2514.06, "volume": 5.4954, "close_time": 1747547999999}, {"open_time": 1747548000000, "open": 2509.61, "high": 2509.61, "low": 2493.1, "close": 2496.19, "volume": 0.1113, "close_time": 1747551599999}, {"open_time": 1747551600000, "open": 2498.96, "high": 2507.88, "low": 2498.96, "close": 2507.88, "volume": 0.3218, "close_time": 1747555199999}, {"open_time": 1747555200000, "open": 2512.5, "high": 2527.02, "low": 2511.67, "close": 2520.33, "volume": 1.7064, "close_time": 1747558799999}, {"open_time": 1747558800000, "open": 2518.28, "high": 2523.8, "low": 2504.51, "close": 2507.53, "volume": 0.146, "close_time": 1747562399999}, {"open_time": 1747562400000, "open": 2509.32, "high": 2512.43, "low": 2500.0, "close": 2503.25, "volume": 3.747, "close_time": 1747565999999}, {"open_time": 1747566000000, "open": 2506.43, "high": 2509.89, "low": 2502.02, "close": 2505.85, "volume": 1.9826, "close_time": 1747569599999}, {"open_time": 1747569600000, "open": 2500.07, "high": 2508.58, "low": 2489.21, "close": 2508.58, "volume": 3.8877, "close_time": 1747573199999}, {"open_time": 1747573200000, "open": 2508.57, "high": 2541.92, "low": 2506.29, "close": 2541.92, "volume": 4.1215, "close_time": 1747576799999}, {"open_time": 1747576800000, "open": 2542.39, "high": 2567.18, "low": 2530.46, "close": 2563.08, "volume": 43.595, "close_time": 1747580399999}, {"open_time": 1747580400000, "open": 2553.49, "high": 2583.05, "low": 2549.86, "close": 2577.56, "volume": 25.9617, "close_time": 1747583999999}, {"open_time": 1747584000000, "open": 2581.81, "high": 2581.81, "low": 2556.82, "close": 2580.67, "volume": 2.9038, "close_time": 1747587599999}, {"open_time": 1747587600000, "open": 2567.94, "high": 2571.13, "low": 2484.94, "close": 2488.67, "volume": 56.0036, "close_time": 1747591199999}, {"open_time": 1747591200000, "open": 2495.38, "high": 2495.38, "low": 2453.59, "close": 2459.0, "volume": 51.2206, "close_time": 1747594799999}, {"open_time": 1747594800000, "open": 2467.61, "high": 2470.04, "low": 2402.9, "close": 2406.0, "volume": 50.4842, "close_time": 1747598399999}, {"open_time": 1747598400000, "open": 2406.73, "high": 2406.73, "low": 2327.6, "close": 2387.48, "volume": 53.5389, "close_time": 1747601999999}, {"open_time": 1747602000000, "open": 2401.8, "high": 2430.92, "low": 2400.0, "close": 2405.45, "volume": 27.4189, "close_time": 1747605599999}, {"open_time": 1747605600000, "open": 2403.16, "high": 2454.57, "low": 2379.75, "close": 2454.57, "volume": 11.628, "close_time": 1747609199999}, {"open_time": 1747609200000, "open": 2453.08, "high": 2509.68, "low": 2437.93, "close": 2496.71, "volume": 17.7639, "close_time": 1747612799999}, {"open_time": 1747612800000, "open": 2503.81, "high": 2510.75, "low": 2430.71, "close": 2445.81, "volume": 10.0635, "close_time": 1747616399999}, {"open_time": 1747616400000, "open": 2442.09, "high": 2451.5, "low": 2416.58, "close": 2434.8, "volume": 5.8832, "close_time": 1747619999999}, {"open_time": 1747620000000, "open": 2426.86, "high": 2433.49, "low": 2391.41, "close": 2403.2, "volume": 10.6912, "close_time": 1747623599999}, {"open_time": 1747623600000, "open": 2398.06, "high": 2398.06, "low": 2382.09, "close": 2387.14, "volume": 3.4194, "close_time": 1747627199999}, {"open_time": 1747627200000, "open": 2389.55, "high": 2403.87, "low": 2354.55, "close": 2354.55, "volume": 16.0075, "close_time": 1747630799999}, {"open_time": 1747630800000, "open": 2363.77, "high": 2384.15, "low": 2363.77, "close": 2375.75, "volume": 1.2229, "close_time": 1747634399999}, {"open_time": 1747634400000, "open": 2378.54, "high": 2396.55, "low": 2350.91, "close": 2351.79, "volume": 4.8286, "close_time": 1747637999999}, {"open_time": 1747638000000, "open": 2354.95, "high": 2413.43, "low": 2354.95, "close": 2402.66, "volume": 2.3697, "close_time": 1747641599999}, {"open_time": 1747641600000, "open": 2397.86, "high": 2421.14, "low": 2390.91, "close": 2404.66, "volume": 2.2778, "close_time": 1747645199999}, {"open_time": 1747645200000, "open": 2408.06, "high": 2414.28, "low": 2390.94, "close": 2407.18, "volume": 15.5567, "close_time": 1747648799999}, {"open_time": 1747648800000, "open": 2402.14, "high": 2416.21, "low": 2394.9, "close": 2416.21, "volume": 0.0887, "close_time": 1747652399999}, {"open_time": 1747652400000, "open": 2414.3, "high": 2420.67, "low": 2406.63, "close": 2420.67, "volume": 1.3021, "close_time": 1747655999999}, {"open_time": 1747656000000, "open": 2409.31, "high": 2409.31, "low": 2387.48, "close": 2401.61, "volume": 22.7438, "close_time": 1747659599999}, {"open_time": 1747659600000, "open": 2401.8, "high": 2440.37, "low": 2401.8, "close": 2430.93, "volume": 3.577, "close_time": 1747663199999}, {"open_time": 1747663200000, "open": 2430.59, "high": 2451.92, "low": 2420.27, "close": 2450.24, "volume": 12.5434, "close_time": 1747666799999}, {"open_time": 1747666800000, "open": 2449.45, "high": 2470.04, "low": 2449.03, "close": 2469.85, "volume": 2.7539, "close_time": 1747670399999}, {"open_time": 1747670400000, "open": 2460.57, "high": 2506.9, "low": 2453.59, "close": 2506.9, "volume": 11.1764, "close_time": 1747673999999}, {"open_time": 1747674000000, "open": 2507.45, "high": 2543.51, "low": 2501.69, "close": 2501.69, "volume": 11.2212, "close_time": 1747677599999}, {"open_time": 1747677600000, "open": 2510.15, "high": 2515.22, "low": 2477.47, "close": 2492.57, "volume": 16.5158, "close_time": 1747681199999}, {"open_time": 1747681200000, "open": 2485.01, "high": 2524.18, "low": 2479.32, "close": 2522.58, "volume": 13.8976, "close_time": 1747684799999}, {"open_time": 1747684800000, "open": 2517.24, "high": 2531.37, "low": 2507.63, "close": 2521.51, "volume": 3.0656, "close_time": 1747688399999}, {"open_time": 1747688400000, "open": 2517.83, "high": 2523.96, "low": 2504.51, "close": 2523.96, "volume": 0.8661, "close_time": 1747691999999}, {"open_time": 1747692000000, "open": 2511.18, "high": 2511.39, "low": 2493.1, "close": 2500.53, "volume": 2.2264, "close_time": 1747695599999}, {"open_time": 1747695600000, "open": 2504.07, "high": 2533.31, "low": 2504.07, "close": 2533.31, "volume": 8.926, "close_time": 1747699199999}, {"open_time": 1747699200000, "open": 2530.47, "high": 2561.02, "low": 2512.97, "close": 2512.97, "volume": 32.2385, "close_time": 1747702799999}, {"open_time": 1747702800000, "open": 2512.42, "high": 2546.95, "low": 2512.42, "close": 2541.75, "volume": 5.6611, "close_time": 1747706399999}, {"open_time": 1747706400000, "open": 2546.07, "high": 2588.56, "low": 2546.07, "close": 2566.8, "volume": 11.3625, "close_time": 1747709999999}, {"open_time": 1747710000000, "open": 2572.36, "high": 2578.32, "low": 2545.73, "close": 2552.84, "volume": 4.5068, "close_time": 1747713599999}, {"open_time": 1747713600000, "open": 2551.28, "high": 2575.85, "low": 2549.09, "close": 2573.48, "volume": 1.2535, "close_time": 1747717199999}, {"open_time": 1747717200000, "open": 2567.17, "high": 2573.82, "low": 2556.6, "close": 2556.6, "volume": 0.576, "close_time": 1747720799999}, {"open_time": 1747720800000, "open": 2560.24, "high": 2560.59, "low": 2534.49, "close": 2546.15, "volume": 3.5443, "close_time": 1747724399999}, {"open_time": 1747724400000, "open": 2542.74, "high": 2544.9, "low": 2525.0, "close": 2531.63, "volume": 1.8871, "close_time": 1747727999999}, {"open_time": 1747728000000, "open": 2531.89, "high": 2537.61, "low": 2523.91, "close": 2536.75, "volume": 0.1698, "close_time": 1747731599999}, {"open_time": 1747731600000, "open": 2538.06, "high": 2539.29, "low": 2526.24, "close": 2536.45, "volume": 0.6118, "close_time": 1747735199999}, {"open_time": 1747735200000, "open": 2528.95, "high": 2529.99, "low": 2509.67, "close": 2515.8, "volume": 9.0884, "close_time": 1747738799999}, {"open_time": 1747738800000, "open": 2513.61, "high": 2517.63, "low": 2493.11, "close": 2514.84, "volume": 5.2235, "close_time": 1747742399999}, {"open_time": 1747742400000, "open": 2507.63, "high": 2511.1, "low": 2480.31, "close": 2483.73, "volume": 5.5696, "close_time": 1747745999999}, {"open_time": 1747746000000, "open": 2492.45, "high": 2492.45, "low": 2465.89, "close": 2476.94, "volume": 7.1003, "close_time": 1747749599999}, {"open_time": 1747749600000, "open": 2476.1, "high": 2489.57, "low": 2468.3, "close": 2478.3, "volume": 3.0265, "close_time": 1747753199999}, {"open_time": 1747753200000, "open": 2470.04, "high": 2490.84, "low": 2469.08, "close": 2485.01, "volume": 6.2108, "close_time": 1747756799999}, {"open_time": 1747756800000, "open": 2479.62, "high": 2482.82, "low": 2470.04, "close": 2474.58, "volume": 2.1393, "close_time": 1747760399999}, {"open_time": 1747760400000, "open": 2482.64, "high": 2506.9, "low": 2481.86, "close": 2502.74, "volume": 6.2087, "close_time": 1747763999999}, {"open_time": 1747764000000, "open": 2496.1, "high": 2498.9, "low": 2445.89, "close": 2448.62, "volume": 9.9011, "close_time": 1747767599999}, {"open_time": 1747767600000, "open": 2452.0, "high": 2508.78, "low": 2448.66, "close": 2500.07, "volume": 21.4411, "close_time": 1747771199999}, {"open_time": 1747771200000, "open": 2502.22, "high": 2520.63, "low": 2483.45, "close": 2512.66, "volume": 2.8773, "close_time": 1747774799999}, {"open_time": 1747774800000, "open": 2511.52, "high": 2521.9, "low": 2491.77, "close": 2511.64, "volume": 11.3159, "close_time": 1747778399999}, {"open_time": 1747778400000, "open": 2511.4, "high": 2515.21, "low": 2490.21, "close": 2515.21, "volume": 5.9879, "close_time": 1747781999999}, {"open_time": 1747782000000, "open": 2515.22, "high": 2537.0, "low": 2515.22, "close": 2524.65, "volume": 4.172, "close_time": 1747785599999}, {"open_time": 1747785600000, "open": 2522.47, "high": 2537.68, "low": 2517.84, "close": 2529.25, "volume": 0.8614, "close_time": 1747789199999}, {"open_time": 1747789200000, "open": 2536.83, "high": 2545.81, "low": 2530.18, "close": 2539.52, "volume": 5.3548, "close_time": 1747792799999}, {"open_time": 1747792800000, "open": 2530.46, "high": 2538.26, "low": 2510.55, "close": 2538.26, "volume": 3.4965, "close_time": 1747796399999}, {"open_time": 1747796400000, "open": 2538.26, "high": 2553.15, "low": 2537.06, "close": 2545.59, "volume": 20.8484, "close_time": 1747799999999}, {"open_time": 1747800000000, "open": 2547.36, "high": 2558.48, "low": 2538.01, "close": 2551.64, "volume": 7.3347, "close_time": 1747803599999}, {"open_time": 1747803600000, "open": 2551.72, "high": 2597.77, "low": 2551.72, "close": 2596.9, "volume": 30.2331, "close_time": 1747807199999}, {"open_time": 1747807200000, "open": 2594.84, "high": 2612.87, "low": 2584.44, "close": 2599.71, "volume": 4.4759, "close_time": 1747810799999}, {"open_time": 1747810800000, "open": 2594.17, "high": 2594.17, "low": 2545.51, "close": 2561.09, "volume": 6.0038, "close_time": 1747814399999}, {"open_time": 1747814400000, "open": 2556.78, "high": 2561.21, "low": 2538.08, "close": 2538.08, "volume": 2.7814, "close_time": 1747817999999}, {"open_time": 1747818000000, "open": 2540.96, "high": 2540.96, "low": 2519.54, "close": 2525.52, "volume": 1.4168, "close_time": 1747821599999}, {"open_time": 1747821600000, "open": 2525.99, "high": 2527.21, "low": 2518.07, "close": 2526.66, "volume": 4.1232, "close_time": 1747825199999}, {"open_time": 1747825200000, "open": 2534.48, "high": 2555.06, "low": 2533.98, "close": 2543.51, "volume": 2.5186, "close_time": 1747828799999}, {"open_time": 1747828800000, "open": 2535.87, "high": 2548.49, "low": 2527.88, "close": 2536.74, "volume": 6.2787, "close_time": 1747832399999}, {"open_time": 1747832400000, "open": 2534.48, "high": 2558.48, "low": 2522.55, "close": 2558.48, "volume": 31.8581, "close_time": 1747835999999}, {"open_time": 1747836000000, "open": 2547.81, "high": 2578.86, "low": 2534.48, "close": 2578.07, "volume": 24.0957, "close_time": 1747839599999}, {"open_time": 1747839600000, "open": 2578.86, "high": 2578.86, "low": 2545.28, "close": 2568.31, "volume": 27.0904, "close_time": 1747843199999}, {"open_time": 1747843200000, "open": 2568.31, "high": 2611.61, "low": 2558.13, "close": 2587.41, "volume": 20.607, "close_time": 1747846799999}, {"open_time": 1747846800000, "open": 2592.47, "high": 2592.47, "low": 2485.0, "close": 2485.0, "volume": 331.9076, "close_time": 1747850399999}, {"open_time": 1747850400000, "open": 2485.0, "high": 2513.23, "low": 2485.0, "close": 2485.0, "volume": 357.339, "close_time": 1747853999999}, {"open_time": 1747854000000, "open": 2485.0, "high": 2517.23, "low": 2472.95, "close": 2517.23, "volume": 271.6607, "close_time": 1747857599999}, {"open_time": 1747857600000, "open": 2515.53, "high": 2515.53, "low": 2489.57, "close": 2507.63, "volume": 1.6084, "close_time": 1747861199999}, {"open_time": 1747861200000, "open": 2505.05, "high": 2519.65, "low": 2500.1, "close": 2507.75, "volume": 5.0578, "close_time": 1747864799999}, {"open_time": 1747864800000, "open": 2511.84, "high": 2541.71, "low": 2506.68, "close": 2536.4, "volume": 2.6457, "close_time": 1747868399999}, {"open_time": 1747868400000, "open": 2532.68, "high": 2596.11, "low": 2527.0, "close": 2549.96, "volume": 50.6694, "close_time": 1747871999999}, {"open_time": 1747872000000, "open": 2548.94, "high": 2587.08, "low": 2548.94, "close": 2587.08, "volume": 17.0569, "close_time": 1747875599999}, {"open_time": 1747875600000, "open": 2587.08, "high": 2600.18, "low": 2565.16, "close": 2576.35, "volume": 65.0981, "close_time": 1747879199999}, {"open_time": 1747879200000, "open": 2576.35, "high": 2600.0, "low": 2576.32, "close": 2596.84, "volume": 31.1326, "close_time": 1747882799999}, {"open_time": 1747882800000, "open": 2586.05, "high": 2644.81, "low": 2586.05, "close": 2635.0, "volume": 34.3152, "close_time": 1747886399999}, {"open_time": 1747886400000, "open": 2627.6, "high": 2636.06, "low": 2614.79, "close": 2625.28, "volume": 11.4024, "close_time": 1747889999999}, {"open_time": 1747890000000, "open": 2629.06, "high": 2646.11, "low": 2608.05, "close": 2608.05, "volume": 6.8971, "close_time": 1747893599999}, {"open_time": 1747893600000, "open": 2610.87, "high": 2622.84, "low": 2603.45, "close": 2608.27, "volume": 81.353, "close_time": 1747897199999}, {"open_time": 1747897200000, "open": 2615.94, "high": 2634.93, "low": 2615.94, "close": 2631.63, "volume": 1.9734, "close_time": 1747900799999}, {"open_time": 1747900800000, "open": 2634.34, "high": 2678.45, "low": 2634.34, "close": 2658.53, "volume": 11.8285, "close_time": 1747904399999}, {"open_time": 1747904400000, "open": 2666.0, "high": 2690.88, "low": 2662.0, "close": 2666.97, "volume": 5.3702, "close_time": 1747907999999}, {"open_time": 1747908000000, "open": 2658.9, "high": 2675.8, "low": 2653.95, "close": 2654.01, "volume": 21.0183, "close_time": 1747911599999}, {"open_time": 1747911600000, "open": 2653.68, "high": 2662.95, "low": 2637.73, "close": 2662.95, "volume": 3.298, "close_time": 1747915199999}, {"open_time": 1747915200000, "open": 2659.81, "high": 2659.81, "low": 2640.97, "close": 2657.26, "volume": 4.8258, "close_time": 1747918799999}, {"open_time": 1747918800000, "open": 2647.73, "high": 2658.9, "low": 2625.32, "close": 2648.88, "volume": 8.3899, "close_time": 1747922399999}, {"open_time": 1747922400000, "open": 2652.54, "high": 2676.43, "low": 2647.74, "close": 2654.0, "volume": 10.6717, "close_time": 1747925999999}, {"open_time": 1747926000000, "open": 2665.3, "high": 2678.45, "low": 2661.46, "close": 2667.41, "volume": 1.9884, "close_time": 1747929599999}, {"open_time": 1747929600000, "open": 2665.85, "high": 2675.29, "low": 2637.73, "close": 2644.83, "volume": 7.7932, "close_time": 1747933199999}, {"open_time": 1747933200000, "open": 2648.24, "high": 2673.52, "low": 2648.24, "close": 2656.43, "volume": 3.4978, "close_time": 1747936799999}, {"open_time": 1747936800000, "open": 2654.15, "high": 2669.06, "low": 2650.04, "close": 2663.0, "volume": 2.8364, "close_time": 1747940399999}, {"open_time": 1747940400000, "open": 2657.91, "high": 2658.48, "low": 2629.49, "close": 2629.86, "volume": 10.9683, "close_time": 1747943999999}, {"open_time": 1747944000000, "open": 2636.81, "high": 2647.77, "low": 2631.03, "close": 2639.75, "volume": 5.4686, "close_time": 1747947599999}, {"open_time": 1747947600000, "open": 2640.35, "high": 2640.73, "low": 2630.98, "close": 2632.93, "volume": 5.0394, "close_time": 1747951199999}, {"open_time": 1747951200000, "open": 2639.75, "high": 2651.13, "low": 2636.08, "close": 2636.08, "volume": 2.4944, "close_time": 1747954799999}, {"open_time": 1747954800000, "open": 2642.42, "high": 2664.71, "low": 2641.84, "close": 2664.71, "volume": 10.4172, "close_time": 1747958399999}, {"open_time": 1747958400000, "open": 2654.39, "high": 2676.02, "low": 2645.45, "close": 2656.94, "volume": 22.42, "close_time": 1747961999999}, {"open_time": 1747962000000, "open": 2663.66, "high": 2692.0, "low": 2653.08, "close": 2672.93, "volume": 22.7492, "close_time": 1747965599999}, {"open_time": 1747965600000, "open": 2674.45, "high": 2731.72, "low": 2674.45, "close": 2704.17, "volume": 100.6538, "close_time": 1747969199999}, {"open_time": 1747969200000, "open": 2700.72, "high": 2729.61, "low": 2700.72, "close": 2724.1, "volume": 20.7834, "close_time": 1747972799999}, {"open_time": 1747972800000, "open": 2720.39, "high": 2724.72, "low": 2679.89, "close": 2695.94, "volume": 14.5584, "close_time": 1747976399999}, {"open_time": 1747976400000, "open": 2699.51, "high": 2704.57, "low": 2681.82, "close": 2689.81, "volume": 6.5247, "close_time": 1747979999999}, {"open_time": 1747980000000, "open": 2694.13, "high": 2694.13, "low": 2653.51, "close": 2655.14, "volume": 14.1716, "close_time": 1747983599999}, {"open_time": 1747983600000, "open": 2662.48, "high": 2670.98, "low": 2654.83, "close": 2654.83, "volume": 1.3992, "close_time": 1747987199999}, {"open_time": 1747987200000, "open": 2657.76, "high": 2675.39, "low": 2657.38, "close": 2669.77, "volume": 1.926, "close_time": 1747990799999}, {"open_time": 1747990800000, "open": 2668.73, "high": 2688.29, "low": 2668.73, "close": 2688.29, "volume": 27.5158, "close_time": 1747994399999}, {"open_time": 1747994400000, "open": 2680.69, "high": 2680.69, "low": 2661.91, "close": 2663.71, "volume": 1.9035, "close_time": 1747997999999}, {"open_time": 1747998000000, "open": 2667.89, "high": 2667.89, "low": 2553.49, "close": 2561.21, "volume": 47.2529, "close_time": 1748001599999}, {"open_time": 1748001600000, "open": 2561.27, "high": 2567.47, "low": 2508.9, "close": 2551.84, "volume": 73.3969, "close_time": 1748005199999}, {"open_time": 1748005200000, "open": 2541.08, "high": 2582.08, "low": 2540.87, "close": 2578.92, "volume": 7.6404, "close_time": 1748008799999}, {"open_time": 1748008800000, "open": 2583.84, "high": 2589.66, "low": 2573.79, "close": 2582.44, "volume": 7.1985, "close_time": 1748012399999}, {"open_time": 1748012400000, "open": 2581.21, "high": 2581.21, "low": 2568.43, "close": 2568.74, "volume": 7.7848, "close_time": 1748015999999}, {"open_time": 1748016000000, "open": 2569.49, "high": 2570.5, "low": 2548.28, "close": 2567.44, "volume": 27.3522, "close_time": 1748019599999}, {"open_time": 1748019600000, "open": 2568.96, "high": 2584.52, "low": 2568.96, "close": 2573.22, "volume": 2.6019, "close_time": 1748023199999}, {"open_time": 1748023200000, "open": 2579.14, "high": 2580.0, "low": 2555.33, "close": 2562.14, "volume": 2.2014, "close_time": 1748026799999}, {"open_time": 1748026800000, "open": 2562.47, "high": 2570.87, "low": 2560.18, "close": 2560.91, "volume": 6.3861, "close_time": 1748030399999}, {"open_time": 1748030400000, "open": 2554.55, "high": 2560.97, "low": 2529.7, "close": 2543.79, "volume": 2.2911, "close_time": 1748033999999}, {"open_time": 1748034000000, "open": 2543.28, "high": 2549.86, "low": 2528.04, "close": 2533.93, "volume": 2.2777, "close_time": 1748037599999}, {"open_time": 1748037600000, "open": 2539.16, "high": 2558.48, "low": 2533.4, "close": 2541.17, "volume": 3.1789, "close_time": 1748041199999}, {"open_time": 1748041200000, "open": 2540.85, "high": 2540.85, "low": 2504.96, "close": 2516.3, "volume": 7.4699, "close_time": 1748044799999}, {"open_time": 1748044800000, "open": 2524.03, "high": 2543.51, "low": 2518.18, "close": 2522.18, "volume": 12.6735, "close_time": 1748048399999}, {"open_time": 1748048400000, "open": 2521.21, "high": 2534.65, "low": 2521.21, "close": 2531.53, "volume": 0.3207, "close_time": 1748051999999}, {"open_time": 1748052000000, "open": 2520.69, "high": 2543.2, "low": 2519.54, "close": 2538.07, "volume": 4.1241, "close_time": 1748055599999}, {"open_time": 1748055600000, "open": 2544.96, "high": 2555.0, "low": 2542.23, "close": 2551.45, "volume": 10.6893, "close_time": 1748059199999}, {"open_time": 1748059200000, "open": 2547.92, "high": 2561.55, "low": 2546.89, "close": 2561.55, "volume": 6.6291, "close_time": 1748062799999}, {"open_time": 1748062800000, "open": 2556.27, "high": 2560.04, "low": 2544.79, "close": 2549.05, "volume": 2.4774, "close_time": 1748066399999}, {"open_time": 1748066400000, "open": 2552.02, "high": 2559.64, "low": 2535.45, "close": 2540.19, "volume": 1.6741, "close_time": 1748069999999}, {"open_time": 1748070000000, "open": 2553.11, "high": 2560.69, "low": 2545.1, "close": 2550.51, "volume": 0.8554, "close_time": 1748073599999}, {"open_time": 1748073600000, "open": 2546.16, "high": 2556.35, "low": 2545.25, "close": 2553.4, "volume": 10.1832, "close_time": 1748077199999}, {"open_time": 1748077200000, "open": 2560.27, "high": 2560.27, "low": 2553.4, "close": 2553.4, "volume": 8.2811, "close_time": 1748080799999}, {"open_time": 1748080800000, "open": 2555.55, "high": 2574.63, "low": 2554.65, "close": 2569.99, "volume": 10.2833, "close_time": 1748084399999}, {"open_time": 1748084400000, "open": 2569.61, "high": 2570.62, "low": 2565.2, "close": 2568.18, "volume": 3.5075, "close_time": 1748087999999}, {"open_time": 1748088000000, "open": 2564.6, "high": 2564.77, "low": 2549.86, "close": 2554.37, "volume": 0.3769, "close_time": 1748091599999}, {"open_time": 1748091600000, "open": 2560.97, "high": 2563.18, "low": 2544.62, "close": 2547.82, "volume": 0.9048, "close_time": 1748095199999}, {"open_time": 1748095200000, "open": 2549.64, "high": 2559.63, "low": 2548.6, "close": 2559.63, "volume": 0.694, "close_time": 1748098799999}, {"open_time": 1748098800000, "open": 2555.41, "high": 2562.07, "low": 2552.84, "close": 2553.66, "volume": 0.6903, "close_time": 1748102399999}, {"open_time": 1748102400000, "open": 2556.55, "high": 2558.25, "low": 2548.28, "close": 2558.25, "volume": 2.8232, "close_time": 1748105999999}, {"open_time": 1748106000000, "open": 2558.25, "high": 2564.18, "low": 2555.8, "close": 2563.74, "volume": 0.4219, "close_time": 1748109599999}, {"open_time": 1748109600000, "open": 2561.1, "high": 2565.82, "low": 2544.33, "close": 2544.33, "volume": 0.584, "close_time": 1748113199999}, {"open_time": 1748113200000, "open": 2552.95, "high": 2554.08, "low": 2548.51, "close": 2552.34, "volume": 1.5416, "close_time": 1748116799999}, {"open_time": 1748116800000, "open": 2551.79, "high": 2556.94, "low": 2549.93, "close": 2552.88, "volume": 0.4032, "close_time": 1748120399999}, {"open_time": 1748120400000, "open": 2545.74, "high": 2545.74, "low": 2525.0, "close": 2539.65, "volume": 4.5388, "close_time": 1748123999999}, {"open_time": 1748124000000, "open": 2537.32, "high": 2537.32, "low": 2522.75, "close": 2523.84, "volume": 2.5969, "close_time": 1748127599999}, {"open_time": 1748127600000, "open": 2522.28, "high": 2534.65, "low": 2519.54, "close": 2529.03, "volume": 5.4768, "close_time": 1748131199999}, {"open_time": 1748131200000, "open": 2534.89, "high": 2538.88, "low": 2480.01, "close": 2487.76, "volume": 46.6427, "close_time": 1748134799999}, {"open_time": 1748134800000, "open": 2487.57, "high": 2503.0, "low": 2483.02, "close": 2498.52, "volume": 12.8874, "close_time": 1748138399999}, {"open_time": 1748138400000, "open": 2499.27, "high": 2509.61, "low": 2492.53, "close": 2509.61, "volume": 11.6642, "close_time": 1748141999999}, {"open_time": 1748142000000, "open": 2511.39, "high": 2519.6, "low": 2511.33, "close": 2515.0, "volume": 0.8925, "close_time": 1748145599999}, {"open_time": 1748145600000, "open": 2512.49, "high": 2515.22, "low": 2507.63, "close": 2513.33, "volume": 0.1474, "close_time": 1748149199999}, {"open_time": 1748149200000, "open": 2513.9, "high": 2513.9, "low": 2508.35, "close": 2511.25, "volume": 0.2184, "close_time": 1748152799999}, {"open_time": 1748152800000, "open": 2512.49, "high": 2513.0, "low": 2503.96, "close": 2508.16, "volume": 0.5122, "close_time": 1748156399999}, {"open_time": 1748156400000, "open": 2505.19, "high": 2505.19, "low": 2489.57, "close": 2493.83, "volume": 4.2803, "close_time": 1748159999999}, {"open_time": 1748160000000, "open": 2493.27, "high": 2493.27, "low": 2466.35, "close": 2477.51, "volume": 10.0643, "close_time": 1748163599999}, {"open_time": 1748163600000, "open": 2479.31, "high": 2494.78, "low": 2470.82, "close": 2494.78, "volume": 2.8852, "close_time": 1748167199999}, {"open_time": 1748167200000, "open": 2496.23, "high": 2500.08, "low": 2492.53, "close": 2492.53, "volume": 1.2767, "close_time": 1748170799999}, {"open_time": 1748170800000, "open": 2494.56, "high": 2499.97, "low": 2494.56, "close": 2497.44, "volume": 0.7759, "close_time": 1748174399999}, {"open_time": 1748174400000, "open": 2500.06, "high": 2517.23, "low": 2500.06, "close": 2517.0, "volume": 3.0332, "close_time": 1748177999999}, {"open_time": 1748178000000, "open": 2516.79, "high": 2523.19, "low": 2514.8, "close": 2521.2, "volume": 14.7854, "close_time": 1748181599999}, {"open_time": 1748181600000, "open": 2515.48, "high": 2516.62, "low": 2499.97, "close": 2505.83, "volume": 0.0645, "close_time": 1748185199999}, {"open_time": 1748185200000, "open": 2507.32, "high": 2512.97, "low": 2481.82, "close": 2510.0, "volume": 29.1468, "close_time": 1748188799999}, {"open_time": 1748188800000, "open": 2512.0, "high": 2512.0, "low": 2497.45, "close": 2509.54, "volume": 1.1218, "close_time": 1748192399999}, {"open_time": 1748192400000, "open": 2512.75, "high": 2515.21, "low": 2510.0, "close": 2515.21, "volume": 1.5198, "close_time": 1748195999999}, {"open_time": 1748196000000, "open": 2515.22, "high": 2522.87, "low": 2515.22, "close": 2516.27, "volume": 4.0697, "close_time": 1748199599999}, {"open_time": 1748199600000, "open": 2518.15, "high": 2533.94, "low": 2516.27, "close": 2529.6, "volume": 1.6878, "close_time": 1748203199999}, {"open_time": 1748203200000, "open": 2527.62, "high": 2527.62, "low": 2512.97, "close": 2522.28, "volume": 0.9492, "close_time": 1748206799999}, {"open_time": 1748206800000, "open": 2525.99, "high": 2529.93, "low": 2509.67, "close": 2520.63, "volume": 3.4572, "close_time": 1748210399999}, {"open_time": 1748210400000, "open": 2516.22, "high": 2552.88, "low": 2516.22, "close": 2552.04, "volume": 4.5097, "close_time": 1748213999999}, {"open_time": 1748214000000, "open": 2552.06, "high": 2552.1, "low": 2536.68, "close": 2552.1, "volume": 2.2418, "close_time": 1748217599999}, {"open_time": 1748217600000, "open": 2552.42, "high": 2573.28, "low": 2539.88, "close": 2573.28, "volume": 9.1091, "close_time": 1748221199999}, {"open_time": 1748221200000, "open": 2573.5, "high": 2575.0, "low": 2556.52, "close": 2557.66, "volume": 1.5713, "close_time": 1748224799999}, {"open_time": 1748224800000, "open": 2559.39, "high": 2563.09, "low": 2548.19, "close": 2553.07, "volume": 1.7547, "close_time": 1748228399999}, {"open_time": 1748228400000, "open": 2552.4, "high": 2565.16, "low": 2549.0, "close": 2564.56, "volume": 0.2393, "close_time": 1748231999999}, {"open_time": 1748232000000, "open": 2560.95, "high": 2568.43, "low": 2557.86, "close": 2564.97, "volume": 1.9499, "close_time": 1748235599999}, {"open_time": 1748235600000, "open": 2563.84, "high": 2573.96, "low": 2563.84, "close": 2570.54, "volume": 0.3192, "close_time": 1748239199999}, {"open_time": 1748239200000, "open": 2569.0, "high": 2582.89, "low": 2567.93, "close": 2582.89, "volume": 5.5363, "close_time": 1748242799999}, {"open_time": 1748242800000, "open": 2582.15, "high": 2596.87, "low": 2578.88, "close": 2580.0, "volume": 32.4207, "close_time": 1748246399999}, {"open_time": 1748246400000, "open": 2577.95, "high": 2580.0, "low": 2565.89, "close": 2566.88, "volume": 2.4673, "close_time": 1748249999999}, {"open_time": 1748250000000, "open": 2565.16, "high": 2572.88, "low": 2556.62, "close": 2562.46, "volume": 1.7627, "close_time": 1748253599999}, {"open_time": 1748253600000, "open": 2561.47, "high": 2568.96, "low": 2556.83, "close": 2556.83, "volume": 0.0163, "close_time": 1748257199999}, {"open_time": 1748257200000, "open": 2557.54, "high": 2567.6, "low": 2557.54, "close": 2567.6, "volume": 0.2409, "close_time": 1748260799999}, {"open_time": 1748260800000, "open": 2568.96, "high": 2573.79, "low": 2565.6, "close": 2573.79, "volume": 0.3254, "close_time": 1748264399999}, {"open_time": 1748264400000, "open": 2563.84, "high": 2568.59, "low": 2542.33, "close": 2553.36, "volume": 1.6142, "close_time": 1748267999999}, {"open_time": 1748268000000, "open": 2554.43, "high": 2555.18, "low": 2544.42, "close": 2546.55, "volume": 0.0491, "close_time": 1748271599999}, {"open_time": 1748271600000, "open": 2554.47, "high": 2569.58, "low": 2547.0, "close": 2565.29, "volume": 2.2472, "close_time": 1748275199999}, {"open_time": 1748275200000, "open": 2569.96, "high": 2572.73, "low": 2538.26, "close": 2547.82, "volume": 6.2097, "close_time": 1748278799999}, {"open_time": 1748278800000, "open": 2544.24, "high": 2547.65, "low": 2528.04, "close": 2534.74, "volume": 1.6258, "close_time": 1748282399999}, {"open_time": 1748282400000, "open": 2532.45, "high": 2545.73, "low": 2531.73, "close": 2539.89, "volume": 3.4661, "close_time": 1748285999999}, {"open_time": 1748286000000, "open": 2535.27, "high": 2544.2, "low": 2532.75, "close": 2542.06, "volume": 1.5785, "close_time": 1748289599999}, {"open_time": 1748289600000, "open": 2539.14, "high": 2564.9, "low": 2537.87, "close": 2564.9, "volume": 11.3676, "close_time": 1748293199999}, {"open_time": 1748293200000, "open": 2565.0, "high": 2565.0, "low": 2557.89, "close": 2562.55, "volume": 2.1848, "close_time": 1748296799999}, {"open_time": 1748296800000, "open": 2561.85, "high": 2582.0, "low": 2558.86, "close": 2560.11, "volume": 41.3424, "close_time": 1748300399999}, {"open_time": 1748300400000, "open": 2558.48, "high": 2563.69, "low": 2554.59, "close": 2563.07, "volume": 8.6723, "close_time": 1748303999999}, {"open_time": 1748304000000, "open": 2565.05, "high": 2572.22, "low": 2550.46, "close": 2551.99, "volume": 2.6921, "close_time": 1748307599999}, {"open_time": 1748307600000, "open": 2550.0, "high": 2550.0, "low": 2512.7, "close": 2530.46, "volume": 5.1637, "close_time": 1748311199999}, {"open_time": 1748311200000, "open": 2532.23, "high": 2543.2, "low": 2531.39, "close": 2536.42, "volume": 3.665, "close_time": 1748314799999}, {"open_time": 1748314800000, "open": 2544.2, "high": 2562.58, "low": 2544.2, "close": 2551.12, "volume": 3.3369, "close_time": 1748318399999}, {"open_time": 1748318400000, "open": 2555.1, "high": 2567.8, "low": 2554.01, "close": 2560.12, "volume": 1.0811, "close_time": 1748321999999}, {"open_time": 1748322000000, "open": 2559.44, "high": 2572.08, "low": 2551.34, "close": 2569.61, "volume": 10.6498, "close_time": 1748325599999}, {"open_time": 1748325600000, "open": 2570.68, "high": 2607.87, "low": 2565.88, "close": 2565.88, "volume": 29.955, "close_time": 1748329199999}, {"open_time": 1748329200000, "open": 2574.44, "high": 2615.94, "low": 2573.53, "close": 2603.58, "volume": 8.466, "close_time": 1748332799999}, {"open_time": 1748332800000, "open": 2609.93, "high": 2640.31, "low": 2609.93, "close": 2631.38, "volume": 19.2327, "close_time": 1748336399999}, {"open_time": 1748336400000, "open": 2631.41, "high": 2644.83, "low": 2622.84, "close": 2638.67, "volume": 13.4457, "close_time": 1748339999999}, {"open_time": 1748340000000, "open": 2636.74, "high": 2639.75, "low": 2631.79, "close": 2637.58, "volume": 1.2472, "close_time": 1748343599999}, {"open_time": 1748343600000, "open": 2637.58, "high": 2653.49, "low": 2627.77, "close": 2653.38, "volume": 3.601, "close_time": 1748347199999}, {"open_time": 1748347200000, "open": 2653.51, "high": 2654.55, "low": 2636.22, "close": 2641.27, "volume": 29.9341, "close_time": 1748350799999}, {"open_time": 1748350800000, "open": 2647.11, "high": 2680.81, "low": 2642.6, "close": 2660.0, "volume": 31.1517, "close_time": 1748354399999}, {"open_time": 1748354400000, "open": 2659.01, "high": 2670.58, "low": 2634.55, "close": 2656.28, "volume": 18.4398, "close_time": 1748357999999}, {"open_time": 1748358000000, "open": 2656.19, "high": 2665.0, "low": 2656.19, "close": 2664.0, "volume": 50.5808, "close_time": 1748361599999}, {"open_time": 1748361600000, "open": 2669.25, "high": 2683.19, "low": 2660.74, "close": 2672.11, "volume": 8.1464, "close_time": 1748365199999}, {"open_time": 1748365200000, "open": 2671.67, "high": 2708.34, "low": 2671.67, "close": 2695.99, "volume": 28.7967, "close_time": 1748368799999}, {"open_time": 1748368800000, "open": 2702.53, "high": 2706.11, "low": 2678.26, "close": 2685.66, "volume": 16.3785, "close_time": 1748372399999}, {"open_time": 1748372400000, "open": 2681.02, "high": 2688.17, "low": 2672.15, "close": 2688.17, "volume": 2.2108, "close_time": 1748375999999}, {"open_time": 1748376000000, "open": 2688.35, "high": 2692.98, "low": 2666.92, "close": 2669.11, "volume": 21.1344, "close_time": 1748379599999}, {"open_time": 1748379600000, "open": 2673.7, "high": 2673.7, "low": 2658.9, "close": 2660.51, "volume": 11.6543, "close_time": 1748383199999}, {"open_time": 1748383200000, "open": 2658.9, "high": 2667.15, "low": 2652.84, "close": 2657.76, "volume": 8.6581, "close_time": 1748386799999}, {"open_time": 1748386800000, "open": 2661.93, "high": 2665.1, "low": 2654.13, "close": 2665.1, "volume": 0.9728, "close_time": 1748390399999}, {"open_time": 1748390400000, "open": 2660.37, "high": 2660.37, "low": 2642.07, "close": 2656.89, "volume": 2.7257, "close_time": 1748393999999}, {"open_time": 1748394000000, "open": 2653.67, "high": 2653.67, "low": 2632.52, "close": 2633.62, "volume": 1.8538, "close_time": 1748397599999}, {"open_time": 1748397600000, "open": 2633.52, "high": 2640.97, "low": 2619.85, "close": 2639.59, "volume": 8.1328, "close_time": 1748401199999}, {"open_time": 1748401200000, "open": 2631.86, "high": 2645.7, "low": 2631.86, "close": 2645.7, "volume": 66.3902, "close_time": 1748404799999}, {"open_time": 1748404800000, "open": 2644.91, "high": 2648.01, "low": 2634.07, "close": 2648.0, "volume": 0.3098, "close_time": 1748408399999}, {"open_time": 1748408400000, "open": 2642.46, "high": 2644.81, "low": 2636.14, "close": 2636.14, "volume": 0.1751, "close_time": 1748411999999}, {"open_time": 1748412000000, "open": 2640.04, "high": 2640.04, "low": 2626.69, "close": 2627.91, "volume": 1.8792, "close_time": 1748415599999}, {"open_time": 1748415600000, "open": 2625.74, "high": 2639.75, "low": 2625.74, "close": 2639.75, "volume": 0.2244, "close_time": 1748419199999}, {"open_time": 1748419200000, "open": 2633.71, "high": 2643.1, "low": 2631.79, "close": 2640.19, "volume": 3.8113, "close_time": 1748422799999}, {"open_time": 1748422800000, "open": 2639.8, "high": 2639.8, "low": 2623.85, "close": 2626.7, "volume": 0.5372, "close_time": 1748426399999}, {"open_time": 1748426400000, "open": 2620.35, "high": 2638.22, "low": 2610.0, "close": 2637.82, "volume": 5.0118, "close_time": 1748429999999}, {"open_time": 1748430000000, "open": 2639.75, "high": 2655.74, "low": 2639.75, "close": 2655.74, "volume": 2.5163, "close_time": 1748433599999}, {"open_time": 1748433600000, "open": 2655.78, "high": 2677.58, "low": 2651.93, "close": 2663.4, "volume": 21.1423, "close_time": 1748437199999}, {"open_time": 1748437200000, "open": 2665.04, "high": 2686.99, "low": 2656.97, "close": 2656.97, "volume": 28.1446, "close_time": 1748440799999}, {"open_time": 1748440800000, "open": 2658.03, "high": 2658.03, "low": 2623.85, "close": 2629.7, "volume": 8.1304, "close_time": 1748444399999}, {"open_time": 1748444400000, "open": 2635.82, "high": 2639.75, "low": 2614.91, "close": 2627.4, "volume": 5.927, "close_time": 1748447999999}, {"open_time": 1748448000000, "open": 2633.25, "high": 2642.55, "low": 2628.84, "close": 2639.1, "volume": 4.4788, "close_time": 1748451599999}, {"open_time": 1748451600000, "open": 2639.74, "high": 2662.29, "low": 2639.74, "close": 2653.38, "volume": 5.7503, "close_time": 1748455199999}, {"open_time": 1748455200000, "open": 2653.61, "high": 2655.74, "low": 2634.55, "close": 2635.83, "volume": 2.0972, "close_time": 1748458799999}, {"open_time": 1748458800000, "open": 2634.56, "high": 2652.71, "low": 2617.24, "close": 2619.69, "volume": 10.1512, "close_time": 1748462399999}, {"open_time": 1748462400000, "open": 2615.03, "high": 2635.86, "low": 2613.32, "close": 2635.86, "volume": 8.58, "close_time": 1748465999999}, {"open_time": 1748466000000, "open": 2631.51, "high": 2657.98, "low": 2631.51, "close": 2647.89, "volume": 3.9032, "close_time": 1748469599999}, {"open_time": 1748469600000, "open": 2650.72, "high": 2652.13, "low": 2639.25, "close": 2648.58, "volume": 9.8382, "close_time": 1748473199999}, {"open_time": 1748473200000, "open": 2649.61, "high": 2685.14, "low": 2649.61, "close": 2680.18, "volume": 12.6997, "close_time": 1748476799999}, {"open_time": 1748476800000, "open": 2681.42, "high": 2718.19, "low": 2673.7, "close": 2718.19, "volume": 44.7901, "close_time": 1748480399999}, {"open_time": 1748480400000, "open": 2718.59, "high": 2719.95, "low": 2699.84, "close": 2712.43, "volume": 12.7109, "close_time": 1748483999999}, {"open_time": 1748484000000, "open": 2714.4, "high": 2779.0, "low": 2704.59, "close": 2766.56, "volume": 122.655, "close_time": 1748487599999}, {"open_time": 1748487600000, "open": 2772.34, "high": 2772.34, "low": 2747.82, "close": 2761.32, "volume": 7.2271, "close_time": 1748491199999}, {"open_time": 1748491200000, "open": 2764.16, "high": 2765.16, "low": 2704.46, "close": 2730.06, "volume": 28.6338, "close_time": 1748494799999}, {"open_time": 1748494800000, "open": 2729.59, "high": 2736.34, "low": 2718.85, "close": 2724.62, "volume": 7.5971, "close_time": 1748498399999}, {"open_time": 1748498400000, "open": 2725.81, "high": 2732.92, "low": 2721.34, "close": 2724.8, "volume": 1.0983, "close_time": 1748501999999}, {"open_time": 1748502000000, "open": 2721.12, "high": 2736.0, "low": 2721.12, "close": 2729.53, "volume": 0.172, "close_time": 1748505599999}, {"open_time": 1748505600000, "open": 2727.51, "high": 2732.46, "low": 2715.5, "close": 2725.86, "volume": 76.3866, "close_time": 1748509199999}, {"open_time": 1748509200000, "open": 2722.88, "high": 2738.67, "low": 2720.01, "close": 2738.67, "volume": 0.9243, "close_time": 1748512799999}, {"open_time": 1748512800000, "open": 2738.35, "high": 2743.11, "low": 2725.53, "close": 2735.78, "volume": 18.3208, "close_time": 1748516399999}, {"open_time": 1748516400000, "open": 2730.0, "high": 2732.81, "low": 2710.02, "close": 2716.21, "volume": 4.0963, "close_time": 1748519999999}, {"open_time": 1748520000000, "open": 2718.17, "high": 2719.34, "low": 2678.26, "close": 2695.62, "volume": 23.395, "close_time": 1748523599999}, {"open_time": 1748523600000, "open": 2692.96, "high": 2697.93, "low": 2655.74, "close": 2657.72, "volume": 11.3645, "close_time": 1748527199999}, {"open_time": 1748527200000, "open": 2665.14, "high": 2676.61, "low": 2623.71, "close": 2674.84, "volume": 53.4299, "close_time": 1748530799999}, {"open_time": 1748530800000, "open": 2672.99, "high": 2672.99, "low": 2642.92, "close": 2650.82, "volume": 5.3198, "close_time": 1748534399999}, {"open_time": 1748534400000, "open": 2644.65, "high": 2658.9, "low": 2634.55, "close": 2634.55, "volume": 13.3966, "close_time": 1748537999999}, {"open_time": 1748538000000, "open": 2645.54, "high": 2667.76, "low": 2639.98, "close": 2660.99, "volume": 20.4745, "close_time": 1748541599999}, {"open_time": 1748541600000, "open": 2659.11, "high": 2674.52, "low": 2646.41, "close": 2650.0, "volume": 8.6054, "close_time": 1748545199999}, {"open_time": 1748545200000, "open": 2655.48, "high": 2655.48, "low": 2630.63, "close": 2651.0, "volume": 33.5638, "close_time": 1748548799999}, {"open_time": 1748548800000, "open": 2651.83, "high": 2661.14, "low": 2643.04, "close": 2645.89, "volume": 2.8731, "close_time": 1748552399999}, {"open_time": 1748552400000, "open": 2647.36, "high": 2662.0, "low": 2642.66, "close": 2662.0, "volume": 1.8872, "close_time": 1748555999999}, {"open_time": 1748556000000, "open": 2662.29, "high": 2668.83, "low": 2645.45, "close": 2645.45, "volume": 9.4441, "close_time": 1748559599999}, {"open_time": 1748559600000, "open": 2650.14, "high": 2650.14, "low": 2617.6, "close": 2632.51, "volume": 63.1232, "close_time": 1748563199999}, {"open_time": 1748563200000, "open": 2632.65, "high": 2645.15, "low": 2561.91, "close": 2565.04, "volume": 77.2477, "close_time": 1748566799999}, {"open_time": 1748566800000, "open": 2568.39, "high": 2606.83, "low": 2568.39, "close": 2600.48, "volume": 3.5626, "close_time": 1748570399999}, {"open_time": 1748570400000, "open": 2604.7, "high": 2631.03, "low": 2604.7, "close": 2629.7, "volume": 7.7622, "close_time": 1748573999999}, {"open_time": 1748574000000, "open": 2629.55, "high": 2638.9, "low": 2629.55, "close": 2631.38, "volume": 5.6009, "close_time": 1748577599999}, {"open_time": 1748577600000, "open": 2630.15, "high": 2635.72, "low": 2621.73, "close": 2635.31, "volume": 0.9497, "close_time": 1748581199999}, {"open_time": 1748581200000, "open": 2639.17, "high": 2649.18, "low": 2631.35, "close": 2643.4, "volume": 4.7236, "close_time": 1748584799999}, {"open_time": 1748584800000, "open": 2639.89, "high": 2640.55, "low": 2609.09, "close": 2616.92, "volume": 5.7822, "close_time": 1748588399999}, {"open_time": 1748588400000, "open": 2622.85, "high": 2639.75, "low": 2617.24, "close": 2624.65, "volume": 1.8506, "close_time": 1748591999999}, {"open_time": 1748592000000, "open": 2620.47, "high": 2624.2, "low": 2610.96, "close": 2620.7, "volume": 0.265, "close_time": 1748595599999}, {"open_time": 1748595600000, "open": 2619.72, "high": 2620.95, "low": 2590.91, "close": 2614.93, "volume": 2.112, "close_time": 1748599199999}, {"open_time": 1748599200000, "open": 2614.94, "high": 2622.5, "low": 2606.68, "close": 2622.5, "volume": 1.3472, "close_time": 1748602799999}, {"open_time": 1748602800000, "open": 2621.49, "high": 2625.53, "low": 2616.68, "close": 2622.07, "volume": 0.6884, "close_time": 1748606399999}, {"open_time": 1748606400000, "open": 2624.11, "high": 2624.11, "low": 2583.07, "close": 2615.94, "volume": 2.4051, "close_time": 1748609999999}, {"open_time": 1748610000000, "open": 2612.0, "high": 2618.44, "low": 2575.85, "close": 2575.85, "volume": 6.07, "close_time": 1748613599999}, {"open_time": 1748613600000, "open": 2583.11, "high": 2600.18, "low": 2583.11, "close": 2595.47, "volume": 1.3538, "close_time": 1748617199999}, {"open_time": 1748617200000, "open": 2597.06, "high": 2614.14, "low": 2595.47, "close": 2597.35, "volume": 4.4781, "close_time": 1748620799999}, {"open_time": 1748620800000, "open": 2597.8, "high": 2604.24, "low": 2535.34, "close": 2546.49, "volume": 32.6263, "close_time": 1748624399999}, {"open_time": 1748624400000, "open": 2544.5, "high": 2558.46, "low": 2541.96, "close": 2547.51, "volume": 10.2145, "close_time": 1748627999999}, {"open_time": 1748628000000, "open": 2547.49, "high": 2577.14, "low": 2546.89, "close": 2577.14, "volume": 27.2457, "close_time": 1748631599999}, {"open_time": 1748631600000, "open": 2578.86, "high": 2582.28, "low": 2574.21, "close": 2575.32, "volume": 6.2429, "close_time": 1748635199999}, {"open_time": 1748635200000, "open": 2571.68, "high": 2589.23, "low": 2565.51, "close": 2581.39, "volume": 6.7972, "close_time": 1748638799999}, {"open_time": 1748638800000, "open": 2578.89, "high": 2584.02, "low": 2565.16, "close": 2570.0, "volume": 19.0624, "close_time": 1748642399999}, {"open_time": 1748642400000, "open": 2568.18, "high": 2568.46, "low": 2523.97, "close": 2527.71, "volume": 58.6371, "close_time": 1748645999999}, {"open_time": 1748646000000, "open": 2524.19, "high": 2534.65, "low": 2510.57, "close": 2529.21, "volume": 11.9152, "close_time": 1748649599999}, {"open_time": 1748649600000, "open": 2528.35, "high": 2538.0, "low": 2505.16, "close": 2518.72, "volume": 33.7186, "close_time": 1748653199999}, {"open_time": 1748653200000, "open": 2520.6, "high": 2526.58, "low": 2480.0, "close": 2487.85, "volume": 34.7994, "close_time": 1748656799999}, {"open_time": 1748656800000, "open": 2495.0, "high": 2515.59, "low": 2487.88, "close": 2492.43, "volume": 20.5867, "close_time": 1748660399999}, {"open_time": 1748660400000, "open": 2495.57, "high": 2515.26, "low": 2490.02, "close": 2512.23, "volume": 12.3448, "close_time": 1748663999999}, {"open_time": 1748664000000, "open": 2508.5, "high": 2522.36, "low": 2506.99, "close": 2521.8, "volume": 32.8331, "close_time": 1748667599999}, {"open_time": 1748667600000, "open": 2519.2, "high": 2523.63, "low": 2516.26, "close": 2517.0, "volume": 2.3282, "close_time": 1748671199999}, {"open_time": 1748671200000, "open": 2520.95, "high": 2524.98, "low": 2517.1, "close": 2524.98, "volume": 3.6357, "close_time": 1748674799999}, {"open_time": 1748674800000, "open": 2522.39, "high": 2525.0, "low": 2513.92, "close": 2525.0, "volume": 2.5609, "close_time": 1748678399999}, {"open_time": 1748678400000, "open": 2523.31, "high": 2528.04, "low": 2522.22, "close": 2527.64, "volume": 9.866, "close_time": 1748681999999}, {"open_time": 1748682000000, "open": 2521.9, "high": 2525.76, "low": 2521.9, "close": 2523.0, "volume": 0.124, "close_time": 1748685599999}, {"open_time": 1748685600000, "open": 2526.27, "high": 2534.89, "low": 2511.31, "close": 2520.78, "volume": 13.9049, "close_time": 1748689199999}, {"open_time": 1748689200000, "open": 2522.08, "high": 2522.08, "low": 2513.85, "close": 2516.88, "volume": 0.8326, "close_time": 1748692799999}, {"open_time": 1748692800000, "open": 2521.92, "high": 2537.19, "low": 2521.92, "close": 2537.19, "volume": 1.2469, "close_time": 1748696399999}, {"open_time": 1748696400000, "open": 2538.11, "high": 2545.79, "low": 2529.01, "close": 2529.96, "volume": 27.5893, "close_time": 1748699999999}, {"open_time": 1748700000000, "open": 2532.67, "high": 2543.42, "low": 2532.67, "close": 2543.36, "volume": 0.7882, "close_time": 1748703599999}, {"open_time": 1748703600000, "open": 2540.9, "high": 2549.86, "low": 2534.48, "close": 2535.29, "volume": 2.3805, "close_time": 1748707199999}, {"open_time": 1748707200000, "open": 2537.3, "high": 2547.23, "low": 2535.35, "close": 2539.23, "volume": 0.7581, "close_time": 1748710799999}, {"open_time": 1748710800000, "open": 2537.93, "high": 2538.54, "low": 2525.08, "close": 2525.08, "volume": 2.4119, "close_time": 1748714399999}, {"open_time": 1748714400000, "open": 2529.43, "high": 2540.57, "low": 2529.43, "close": 2538.61, "volume": 2.0059, "close_time": 1748717999999}, {"open_time": 1748718000000, "open": 2541.48, "high": 2541.48, "low": 2537.28, "close": 2537.28, "volume": 0.7296, "close_time": 1748721599999}, {"open_time": 1748721600000, "open": 2535.4, "high": 2542.05, "low": 2534.27, "close": 2542.0, "volume": 2.7005, "close_time": 1748725199999}, {"open_time": 1748725200000, "open": 2542.18, "high": 2549.03, "low": 2541.32, "close": 2543.33, "volume": 1.9691, "close_time": 1748728799999}, {"open_time": 1748728800000, "open": 2544.43, "high": 2544.77, "low": 2531.16, "close": 2531.16, "volume": 6.3494, "close_time": 1748732399999}, {"open_time": 1748732400000, "open": 2530.46, "high": 2545.69, "low": 2525.0, "close": 2529.47, "volume": 8.4286, "close_time": 1748735999999}, {"open_time": 1748736000000, "open": 2526.2, "high": 2527.29, "low": 2515.59, "close": 2522.9, "volume": 24.6891, "close_time": 1748739599999}, {"open_time": 1748739600000, "open": 2521.97, "high": 2524.82, "low": 2495.21, "close": 2503.53, "volume": 10.8583, "close_time": 1748743199999}, {"open_time": 1748743200000, "open": 2503.55, "high": 2511.73, "low": 2496.17, "close": 2507.24, "volume": 0.6807, "close_time": 1748746799999}, {"open_time": 1748746800000, "open": 2505.24, "high": 2514.86, "low": 2491.98, "close": 2514.86, "volume": 1.5538, "close_time": 1748750399999}, {"open_time": 1748750400000, "open": 2512.32, "high": 2525.47, "low": 2509.84, "close": 2522.85, "volume": 2.7994, "close_time": 1748753999999}, {"open_time": 1748754000000, "open": 2523.69, "high": 2523.69, "low": 2518.8, "close": 2519.76, "volume": 0.1198, "close_time": 1748757599999}, {"open_time": 1748757600000, "open": 2519.44, "high": 2519.44, "low": 2510.54, "close": 2514.35, "volume": 0.0858, "close_time": 1748761199999}, {"open_time": 1748761200000, "open": 2510.02, "high": 2514.23, "low": 2506.9, "close": 2509.04, "volume": 0.0491, "close_time": 1748764799999}, {"open_time": 1748764800000, "open": 2506.74, "high": 2507.35, "low": 2500.07, "close": 2504.6, "volume": 4.1798, "close_time": 1748768399999}, {"open_time": 1748768400000, "open": 2507.63, "high": 2507.63, "low": 2480.0, "close": 2490.63, "volume": 32.5698, "close_time": 1748771999999}, {"open_time": 1748772000000, "open": 2494.91, "high": 2494.91, "low": 2488.58, "close": 2489.37, "volume": 5.6973, "close_time": 1748775599999}, {"open_time": 1748775600000, "open": 2495.52, "high": 2500.72, "low": 2494.91, "close": 2500.0, "volume": 0.2472, "close_time": 1748779199999}, {"open_time": 1748779200000, "open": 2497.84, "high": 2501.52, "low": 2470.07, "close": 2484.41, "volume": 6.0418, "close_time": 1748782799999}, {"open_time": 1748782800000, "open": 2484.47, "high": 2498.3, "low": 2482.91, "close": 2494.9, "volume": 3.5272, "close_time": 1748786399999}, {"open_time": 1748786400000, "open": 2495.32, "high": 2514.42, "low": 2495.32, "close": 2509.22, "volume": 20.6518, "close_time": 1748789999999}, {"open_time": 1748790000000, "open": 2508.72, "high": 2523.0, "low": 2505.23, "close": 2523.0, "volume": 3.4782, "close_time": 1748793599999}, {"open_time": 1748793600000, "open": 2523.43, "high": 2545.96, "low": 2519.96, "close": 2538.97, "volume": 17.3708, "close_time": 1748797199999}, {"open_time": 1748797200000, "open": 2537.61, "high": 2545.18, "low": 2535.85, "close": 2539.25, "volume": 1.9694, "close_time": 1748800799999}, {"open_time": 1748800800000, "open": 2530.48, "high": 2532.62, "low": 2495.21, "close": 2518.83, "volume": 14.3096, "close_time": 1748804399999}, {"open_time": 1748804400000, "open": 2518.83, "high": 2523.2, "low": 2512.92, "close": 2521.78, "volume": 3.0736, "close_time": 1748807999999}, {"open_time": 1748808000000, "open": 2519.95, "high": 2534.65, "low": 2518.34, "close": 2523.8, "volume": 0.7088, "close_time": 1748811599999}, {"open_time": 1748811600000, "open": 2525.41, "high": 2538.26, "low": 2525.41, "close": 2538.26, "volume": 4.1548, "close_time": 1748815199999}, {"open_time": 1748815200000, "open": 2538.26, "high": 2545.69, "low": 2532.36, "close": 2532.36, "volume": 3.2444, "close_time": 1748818799999}, {"open_time": 1748818800000, "open": 2537.88, "high": 2542.21, "low": 2532.53, "close": 2534.16, "volume": 0.6944, "close_time": 1748822399999}, {"open_time": 1748822400000, "open": 2536.21, "high": 2540.31, "low": 2526.46, "close": 2531.8, "volume": 7.0258, "close_time": 1748825999999}, {"open_time": 1748826000000, "open": 2534.29, "high": 2538.92, "low": 2527.38, "close": 2527.38, "volume": 0.7551, "close_time": 1748829599999}, {"open_time": 1748829600000, "open": 2525.03, "high": 2525.03, "low": 2507.63, "close": 2507.63, "volume": 8.0806, "close_time": 1748833199999}, {"open_time": 1748833200000, "open": 2507.33, "high": 2507.33, "low": 2492.0, "close": 2498.88, "volume": 67.9241, "close_time": 1748836799999}, {"open_time": 1748836800000, "open": 2499.12, "high": 2500.88, "low": 2489.58, "close": 2489.58, "volume": 23.5705, "close_time": 1748840399999}, {"open_time": 1748840400000, "open": 2493.01, "high": 2496.35, "low": 2484.93, "close": 2492.75, "volume": 19.4528, "close_time": 1748843999999}, {"open_time": 1748844000000, "open": 2497.85, "high": 2497.85, "low": 2488.42, "close": 2496.96, "volume": 0.9784, "close_time": 1748847599999}, {"open_time": 1748847600000, "open": 2498.0, "high": 2512.97, "low": 2498.0, "close": 2504.77, "volume": 0.5085, "close_time": 1748851199999}, {"open_time": 1748851200000, "open": 2504.72, "high": 2515.59, "low": 2492.19, "close": 2494.21, "volume": 1.7362, "close_time": 1748854799999}, {"open_time": 1748854800000, "open": 2493.03, "high": 2493.03, "low": 2477.12, "close": 2477.12, "volume": 2.3704, "close_time": 1748858399999}, {"open_time": 1748858400000, "open": 2485.52, "high": 2485.52, "low": 2477.46, "close": 2480.23, "volume": 0.4669, "close_time": 1748861999999}, {"open_time": 1748862000000, "open": 2481.82, "high": 2487.78, "low": 2476.54, "close": 2478.97, "volume": 4.8194, "close_time": 1748865599999}, {"open_time": 1748865600000, "open": 2484.3, "high": 2497.7, "low": 2480.06, "close": 2497.7, "volume": 2.3364, "close_time": 1748869199999}, {"open_time": 1748869200000, "open": 2497.87, "high": 2517.23, "low": 2486.94, "close": 2503.92, "volume": 3.3708, "close_time": 1748872799999}, {"open_time": 1748872800000, "open": 2499.33, "high": 2536.45, "low": 2497.56, "close": 2531.53, "volume": 56.5491, "close_time": 1748876399999}, {"open_time": 1748876400000, "open": 2529.96, "high": 2551.95, "low": 2526.0, "close": 2543.61, "volume": 34.0471, "close_time": 1748879999999}, {"open_time": 1748880000000, "open": 2537.09, "high": 2550.54, "low": 2528.1, "close": 2549.69, "volume": 19.0068, "close_time": 1748883599999}, {"open_time": 1748883600000, "open": 2548.54, "high": 2550.45, "low": 2538.11, "close": 2547.93, "volume": 4.2985, "close_time": 1748887199999}, {"open_time": 1748887200000, "open": 2548.19, "high": 2562.07, "low": 2540.04, "close": 2541.64, "volume": 6.6575, "close_time": 1748890799999}, {"open_time": 1748890800000, "open": 2541.64, "high": 2546.17, "low": 2526.72, "close": 2534.04, "volume": 9.7396, "close_time": 1748894399999}, {"open_time": 1748894400000, "open": 2536.15, "high": 2545.79, "low": 2536.15, "close": 2538.11, "volume": 1.6587, "close_time": 1748897999999}, {"open_time": 1748898000000, "open": 2537.62, "high": 2558.48, "low": 2537.62, "close": 2558.48, "volume": 1.6335, "close_time": 1748901599999}, {"open_time": 1748901600000, "open": 2558.48, "high": 2582.45, "low": 2558.14, "close": 2573.8, "volume": 23.2091, "close_time": 1748905199999}, {"open_time": 1748905200000, "open": 2586.02, "high": 2613.39, "low": 2581.85, "close": 2603.78, "volume": 38.3306, "close_time": 1748908799999}, {"open_time": 1748908800000, "open": 2606.51, "high": 2622.89, "low": 2603.56, "close": 2622.45, "volume": 10.3636, "close_time": 1748912399999}, {"open_time": 1748912400000, "open": 2620.03, "high": 2649.04, "low": 2617.05, "close": 2644.96, "volume": 20.1273, "close_time": 1748915999999}, {"open_time": 1748916000000, "open": 2641.58, "high": 2642.75, "low": 2612.69, "close": 2618.82, "volume": 36.8129, "close_time": 1748919599999}, {"open_time": 1748919600000, "open": 2614.51, "high": 2614.51, "low": 2586.62, "close": 2604.01, "volume": 5.3854, "close_time": 1748923199999}, {"open_time": 1748923200000, "open": 2592.34, "high": 2596.31, "low": 2589.66, "close": 2589.66, "volume": 2.3442, "close_time": 1748926799999}, {"open_time": 1748926800000, "open": 2595.15, "high": 2615.94, "low": 2595.15, "close": 2613.54, "volume": 11.075, "close_time": 1748930399999}, {"open_time": 1748930400000, "open": 2615.12, "high": 2617.24, "low": 2605.23, "close": 2615.26, "volume": 1.5055, "close_time": 1748933999999}, {"open_time": 1748934000000, "open": 2615.85, "high": 2620.1, "low": 2615.85, "close": 2618.02, "volume": 0.7883, "close_time": 1748937599999}, {"open_time": 1748937600000, "open": 2608.05, "high": 2610.94, "low": 2596.91, "close": 2608.05, "volume": 0.7789, "close_time": 1748941199999}, {"open_time": 1748941200000, "open": 2607.69, "high": 2617.24, "low": 2603.39, "close": 2615.04, "volume": 2.0633, "close_time": 1748944799999}, {"open_time": 1748944800000, "open": 2615.71, "high": 2618.66, "low": 2609.14, "close": 2609.14, "volume": 2.541, "close_time": 1748948399999}, {"open_time": 1748948400000, "open": 2611.55, "high": 2615.58, "low": 2603.06, "close": 2603.06, "volume": 1.3572, "close_time": 1748951999999}, {"open_time": 1748952000000, "open": 2602.12, "high": 2610.0, "low": 2599.19, "close": 2610.0, "volume": 0.9058, "close_time": 1748955599999}, {"open_time": 1748955600000, "open": 2607.39, "high": 2631.79, "low": 2607.39, "close": 2628.53, "volume": 5.8675, "close_time": 1748959199999}, {"open_time": 1748959200000, "open": 2631.55, "high": 2650.43, "low": 2615.94, "close": 2647.64, "volume": 5.177, "close_time": 1748962799999}, {"open_time": 1748962800000, "open": 2651.66, "high": 2651.66, "low": 2618.12, "close": 2621.37, "volume": 32.5248, "close_time": 1748966399999}, {"open_time": 1748966400000, "open": 2623.99, "high": 2623.99, "low": 2605.9, "close": 2606.98, "volume": 7.4619, "close_time": 1748969999999}, {"open_time": 1748970000000, "open": 2605.04, "high": 2623.86, "low": 2603.45, "close": 2617.14, "volume": 5.3244, "close_time": 1748973599999}, {"open_time": 1748973600000, "open": 2619.93, "high": 2620.88, "low": 2606.03, "close": 2620.88, "volume": 4.3287, "close_time": 1748977199999}, {"open_time": 1748977200000, "open": 2622.0, "high": 2625.72, "low": 2615.94, "close": 2624.81, "volume": 16.9924, "close_time": 1748980799999}, {"open_time": 1748980800000, "open": 2626.23, "high": 2626.23, "low": 2596.04, "close": 2616.57, "volume": 20.8952, "close_time": 1748984399999}, {"open_time": 1748984400000, "open": 2615.99, "high": 2615.99, "low": 2579.27, "close": 2585.89, "volume": 8.1783, "close_time": 1748987999999}, {"open_time": 1748988000000, "open": 2591.23, "high": 2608.09, "low": 2589.19, "close": 2604.85, "volume": 7.7434, "close_time": 1748991599999}, {"open_time": 1748991600000, "open": 2603.24, "high": 2605.39, "low": 2589.22, "close": 2589.22, "volume": 6.9076, "close_time": 1748995199999}, {"open_time": 1748995200000, "open": 2594.23, "high": 2601.63, "low": 2585.02, "close": 2598.66, "volume": 1.6555, "close_time": 1748998799999}, {"open_time": 1748998800000, "open": 2600.18, "high": 2620.55, "low": 2600.18, "close": 2612.88, "volume": 4.4393, "close_time": 1749002399999}, {"open_time": 1749002400000, "open": 2611.65, "high": 2618.09, "low": 2611.65, "close": 2612.4, "volume": 1.4673, "close_time": 1749005999999}, {"open_time": 1749006000000, "open": 2612.81, "high": 2640.31, "low": 2612.36, "close": 2628.68, "volume": 5.4379, "close_time": 1749009599999}, {"open_time": 1749009600000, "open": 2629.01, "high": 2636.71, "low": 2623.85, "close": 2636.36, "volume": 3.1401, "close_time": 1749013199999}, {"open_time": 1749013200000, "open": 2638.19, "high": 2643.99, "low": 2620.0, "close": 2629.24, "volume": 4.5967, "close_time": 1749016799999}, {"open_time": 1749016800000, "open": 2626.44, "high": 2632.9, "low": 2624.45, "close": 2630.9, "volume": 4.65, "close_time": 1749020399999}, {"open_time": 1749020400000, "open": 2631.94, "high": 2631.94, "low": 2623.85, "close": 2628.4, "volume": 0.1375, "close_time": 1749023999999}, {"open_time": 1749024000000, "open": 2629.03, "high": 2645.58, "low": 2629.03, "close": 2639.69, "volume": 3.5058, "close_time": 1749027599999}, {"open_time": 1749027600000, "open": 2639.55, "high": 2646.41, "low": 2631.79, "close": 2645.94, "volume": 0.0705, "close_time": 1749031199999}, {"open_time": 1749031200000, "open": 2642.77, "high": 2647.9, "low": 2637.26, "close": 2639.2, "volume": 0.1827, "close_time": 1749034799999}, {"open_time": 1749034800000, "open": 2638.88, "high": 2644.53, "low": 2624.82, "close": 2625.91, "volume": 4.0663, "close_time": 1749038399999}, {"open_time": 1749038400000, "open": 2623.85, "high": 2638.92, "low": 2615.94, "close": 2616.89, "volume": 2.7404, "close_time": 1749041999999}, {"open_time": 1749042000000, "open": 2615.95, "high": 2627.28, "low": 2609.09, "close": 2616.78, "volume": 4.6014, "close_time": 1749045599999}, {"open_time": 1749045600000, "open": 2611.61, "high": 2640.31, "low": 2596.04, "close": 2639.75, "volume": 9.9263, "close_time": 1749049199999}, {"open_time": 1749049200000, "open": 2640.97, "high": 2678.04, "low": 2633.13, "close": 2666.02, "volume": 23.0614, "close_time": 1749052799999}, {"open_time": 1749052800000, "open": 2667.15, "high": 2667.42, "low": 2649.58, "close": 2659.1, "volume": 5.2791, "close_time": 1749056399999}, {"open_time": 1749056400000, "open": 2659.1, "high": 2659.1, "low": 2632.52, "close": 2635.99, "volume": 6.1471, "close_time": 1749059999999}, {"open_time": 1749060000000, "open": 2640.76, "high": 2642.39, "low": 2627.27, "close": 2628.1, "volume": 1.7817, "close_time": 1749063599999}, {"open_time": 1749063600000, "open": 2627.22, "high": 2631.79, "low": 2622.65, "close": 2623.85, "volume": 2.7804, "close_time": 1749067199999}, {"open_time": 1749067200000, "open": 2622.91, "high": 2623.64, "low": 2600.18, "close": 2604.43, "volume": 8.3437, "close_time": 1749070799999}, {"open_time": 1749070800000, "open": 2601.21, "high": 2621.62, "low": 2600.0, "close": 2621.06, "volume": 1.1537, "close_time": 1749074399999}, {"open_time": 1749074400000, "open": 2617.03, "high": 2617.03, "low": 2604.73, "close": 2606.35, "volume": 5.4673, "close_time": 1749077999999}, {"open_time": 1749078000000, "open": 2604.9, "high": 2616.18, "low": 2600.05, "close": 2607.28, "volume": 3.6741, "close_time": 1749081599999}, {"open_time": 1749081600000, "open": 2605.07, "high": 2613.89, "low": 2601.08, "close": 2609.85, "volume": 2.4714, "close_time": 1749085199999}, {"open_time": 1749085200000, "open": 2612.46, "high": 2614.63, "low": 2604.34, "close": 2607.33, "volume": 4.1208, "close_time": 1749088799999}, {"open_time": 1749088800000, "open": 2611.43, "high": 2627.28, "low": 2608.42, "close": 2622.27, "volume": 6.7441, "close_time": 1749092399999}, {"open_time": 1749092400000, "open": 2619.21, "high": 2631.28, "low": 2617.62, "close": 2627.57, "volume": 1.1653, "close_time": 1749095999999}, {"open_time": 1749096000000, "open": 2622.4, "high": 2634.32, "low": 2622.38, "close": 2632.39, "volume": 0.7347, "close_time": 1749099599999}, {"open_time": 1749099600000, "open": 2628.51, "high": 2632.12, "low": 2609.09, "close": 2612.47, "volume": 5.4946, "close_time": 1749103199999}, {"open_time": 1749103200000, "open": 2614.27, "high": 2615.94, "low": 2603.45, "close": 2606.69, "volume": 14.2839, "close_time": 1749106799999}, {"open_time": 1749106800000, "open": 2606.28, "high": 2613.51, "low": 2602.72, "close": 2603.16, "volume": 2.4648, "close_time": 1749110399999}, {"open_time": 1749110400000, "open": 2608.48, "high": 2608.48, "low": 2599.4, "close": 2606.39, "volume": 1.1704, "close_time": 1749113999999}, {"open_time": 1749114000000, "open": 2609.2, "high": 2609.2, "low": 2603.56, "close": 2608.74, "volume": 3.0794, "close_time": 1749117599999}, {"open_time": 1749117600000, "open": 2607.91, "high": 2612.76, "low": 2583.5, "close": 2595.69, "volume": 13.0849, "close_time": 1749121199999}, {"open_time": 1749121200000, "open": 2599.34, "high": 2609.09, "low": 2593.89, "close": 2607.86, "volume": 3.4913, "close_time": 1749124799999}, {"open_time": 1749124800000, "open": 2606.86, "high": 2640.29, "low": 2605.6, "close": 2631.79, "volume": 11.153, "close_time": 1749128399999}, {"open_time": 1749128400000, "open": 2633.86, "high": 2636.2, "low": 2581.74, "close": 2588.48, "volume": 15.6621, "close_time": 1749131999999}, {"open_time": 1749132000000, "open": 2593.25, "high": 2613.8, "low": 2564.16, "close": 2589.24, "volume": 19.3061, "close_time": 1749135599999}, {"open_time": 1749135600000, "open": 2587.51, "high": 2600.18, "low": 2583.78, "close": 2594.7, "volume": 2.8747, "close_time": 1749139199999}, {"open_time": 1749139200000, "open": 2590.4, "high": 2591.71, "low": 2555.02, "close": 2561.45, "volume": 17.5114, "close_time": 1749142799999}, {"open_time": 1749142800000, "open": 2558.31, "high": 2575.86, "low": 2558.31, "close": 2571.02, "volume": 3.8355, "close_time": 1749146399999}, {"open_time": 1749146400000, "open": 2568.91, "high": 2582.52, "low": 2558.45, "close": 2576.05, "volume": 7.9137, "close_time": 1749149999999}, {"open_time": 1749150000000, "open": 2575.43, "high": 2577.39, "low": 2518.2, "close": 2535.59, "volume": 116.8025, "close_time": 1749153599999}, {"open_time": 1749153600000, "open": 2530.8, "high": 2535.0, "low": 2395.85, "close": 2410.23, "volume": 110.6309, "close_time": 1749157199999}, {"open_time": 1749157200000, "open": 2409.86, "high": 2445.29, "low": 2393.89, "close": 2440.59, "volume": 8.9929, "close_time": 1749160799999}, {"open_time": 1749160800000, "open": 2433.55, "high": 2435.1, "low": 2411.76, "close": 2432.0, "volume": 8.1045, "close_time": 1749164399999}, {"open_time": 1749164400000, "open": 2430.83, "high": 2433.81, "low": 2412.17, "close": 2417.83, "volume": 5.0034, "close_time": 1749167999999}, {"open_time": 1749168000000, "open": 2413.64, "high": 2426.0, "low": 2390.0, "close": 2426.0, "volume": 75.796, "close_time": 1749171599999}, {"open_time": 1749171600000, "open": 2425.99, "high": 2429.14, "low": 2418.35, "close": 2419.95, "volume": 17.3436, "close_time": 1749175199999}, {"open_time": 1749175200000, "open": 2423.74, "high": 2433.86, "low": 2405.26, "close": 2433.86, "volume": 10.648, "close_time": 1749178799999}, {"open_time": 1749178800000, "open": 2432.47, "high": 2455.36, "low": 2429.03, "close": 2455.19, "volume": 35.7769, "close_time": 1749182399999}, {"open_time": 1749182400000, "open": 2455.19, "high": 2462.09, "low": 2447.66, "close": 2458.82, "volume": 13.7465, "close_time": 1749185999999}, {"open_time": 1749186000000, "open": 2460.15, "high": 2464.25, "low": 2447.45, "close": 2459.43, "volume": 3.8827, "close_time": 1749189599999}, {"open_time": 1749189600000, "open": 2459.96, "high": 2465.52, "low": 2451.72, "close": 2460.96, "volume": 2.5688, "close_time": 1749193199999}, {"open_time": 1749193200000, "open": 2459.09, "high": 2462.07, "low": 2453.26, "close": 2453.85, "volume": 36.7698, "close_time": 1749196799999}, {"open_time": 1749196800000, "open": 2452.27, "high": 2465.13, "low": 2452.27, "close": 2461.19, "volume": 18.9532, "close_time": 1749200399999}, {"open_time": 1749200400000, "open": 2462.53, "high": 2478.74, "low": 2460.56, "close": 2468.08, "volume": 2.9971, "close_time": 1749203999999}, {"open_time": 1749204000000, "open": 2468.58, "high": 2484.99, "low": 2468.58, "close": 2482.29, "volume": 0.3818, "close_time": 1749207599999}, {"open_time": 1749207600000, "open": 2480.88, "high": 2491.21, "low": 2474.72, "close": 2476.1, "volume": 2.6468, "close_time": 1749211199999}, {"open_time": 1749211200000, "open": 2478.36, "high": 2497.99, "low": 2468.36, "close": 2475.03, "volume": 36.5019, "close_time": 1749214799999}, {"open_time": 1749214800000, "open": 2473.66, "high": 2517.56, "low": 2473.65, "close": 2502.26, "volume": 23.4662, "close_time": 1749218399999}, {"open_time": 1749218400000, "open": 2505.19, "high": 2522.57, "low": 2496.46, "close": 2520.28, "volume": 21.521, "close_time": 1749221999999}, {"open_time": 1749222000000, "open": 2519.63, "high": 2529.82, "low": 2497.32, "close": 2503.0, "volume": 15.2916, "close_time": 1749225599999}, {"open_time": 1749225600000, "open": 2512.97, "high": 2516.99, "low": 2493.1, "close": 2497.32, "volume": 0.4967, "close_time": 1749229199999}, {"open_time": 1749229200000, "open": 2495.84, "high": 2502.07, "low": 2483.0, "close": 2501.73, "volume": 22.2928, "close_time": 1749232799999}, {"open_time": 1749232800000, "open": 2501.35, "high": 2501.35, "low": 2486.91, "close": 2491.01, "volume": 3.5216, "close_time": 1749236399999}, {"open_time": 1749236400000, "open": 2493.33, "high": 2500.07, "low": 2484.33, "close": 2486.98, "volume": 2.2513, "close_time": 1749239999999}, {"open_time": 1749240000000, "open": 2488.21, "high": 2503.06, "low": 2483.1, "close": 2501.66, "volume": 6.477, "close_time": 1749243599999}, {"open_time": 1749243600000, "open": 2497.31, "high": 2497.74, "low": 2489.22, "close": 2492.5, "volume": 4.2365, "close_time": 1749247199999}, {"open_time": 1749247200000, "open": 2493.36, "high": 2493.36, "low": 2477.82, "close": 2484.6, "volume": 3.0671, "close_time": 1749250799999}, {"open_time": 1749250800000, "open": 2480.0, "high": 2480.0, "low": 2473.44, "close": 2479.62, "volume": 6.2061, "close_time": 1749254399999}, {"open_time": 1749254400000, "open": 2477.18, "high": 2479.61, "low": 2457.83, "close": 2479.61, "volume": 28.1255, "close_time": 1749257999999}, {"open_time": 1749258000000, "open": 2479.07, "high": 2479.38, "low": 2466.09, "close": 2473.49, "volume": 1.2096, "close_time": 1749261599999}, {"open_time": 1749261600000, "open": 2471.9, "high": 2480.26, "low": 2469.78, "close": 2480.26, "volume": 0.4712, "close_time": 1749265199999}, {"open_time": 1749265200000, "open": 2475.95, "high": 2493.09, "low": 2475.95, "close": 2488.78, "volume": 9.3214, "close_time": 1749268799999}, {"open_time": 1749268800000, "open": 2487.27, "high": 2490.03, "low": 2481.78, "close": 2488.3, "volume": 1.4548, "close_time": 1749272399999}, {"open_time": 1749272400000, "open": 2490.79, "high": 2493.1, "low": 2484.97, "close": 2491.65, "volume": 2.6577, "close_time": 1749275999999}, {"open_time": 1749276000000, "open": 2492.84, "high": 2500.07, "low": 2482.87, "close": 2498.74, "volume": 14.8089, "close_time": 1749279599999}, {"open_time": 1749279600000, "open": 2498.72, "high": 2499.58, "low": 2488.35, "close": 2490.2, "volume": 71.6619, "close_time": 1749283199999}, {"open_time": 1749283200000, "open": 2492.0, "high": 2492.0, "low": 2483.1, "close": 2483.1, "volume": 0.6137, "close_time": 1749286799999}, {"open_time": 1749286800000, "open": 2485.56, "high": 2486.63, "low": 2484.26, "close": 2486.32, "volume": 0.5066, "close_time": 1749290399999}, {"open_time": 1749290400000, "open": 2486.81, "high": 2495.9, "low": 2483.3, "close": 2495.9, "volume": 0.025, "close_time": 1749293999999}, {"open_time": 1749294000000, "open": 2494.64, "high": 2500.55, "low": 2491.29, "close": 2495.27, "volume": 1.9755, "close_time": 1749297599999}, {"open_time": 1749297600000, "open": 2494.75, "high": 2504.75, "low": 2492.57, "close": 2495.87, "volume": 14.9252, "close_time": 1749301199999}, {"open_time": 1749301200000, "open": 2495.24, "high": 2511.1, "low": 2495.03, "close": 2508.69, "volume": 3.478, "close_time": 1749304799999}, {"open_time": 1749304800000, "open": 2508.69, "high": 2517.55, "low": 2506.27, "close": 2512.92, "volume": 3.6688, "close_time": 1749308399999}, {"open_time": 1749308400000, "open": 2515.22, "high": 2520.69, "low": 2514.0, "close": 2517.04, "volume": 2.2247, "close_time": 1749311999999}, {"open_time": 1749312000000, "open": 2520.79, "high": 2523.7, "low": 2509.07, "close": 2512.59, "volume": 2.4819, "close_time": 1749315599999}, {"open_time": 1749315600000, "open": 2513.47, "high": 2513.96, "low": 2505.44, "close": 2505.44, "volume": 5.5089, "close_time": 1749319199999}, {"open_time": 1749319200000, "open": 2509.33, "high": 2520.78, "low": 2509.32, "close": 2514.29, "volume": 2.5751, "close_time": 1749322799999}, {"open_time": 1749322800000, "open": 2517.48, "high": 2523.7, "low": 2517.09, "close": 2517.29, "volume": 2.2183, "close_time": 1749326399999}, {"open_time": 1749326400000, "open": 2523.26, "high": 2524.51, "low": 2520.81, "close": 2522.98, "volume": 2.0067, "close_time": 1749329999999}, {"open_time": 1749330000000, "open": 2520.06, "high": 2522.83, "low": 2518.42, "close": 2521.92, "volume": 0.8547, "close_time": 1749333599999}, {"open_time": 1749333600000, "open": 2521.08, "high": 2542.89, "low": 2519.11, "close": 2534.67, "volume": 5.5386, "close_time": 1749337199999}, {"open_time": 1749337200000, "open": 2536.38, "high": 2536.38, "low": 2523.7, "close": 2526.29, "volume": 2.6204, "close_time": 1749340799999}, {"open_time": 1749340800000, "open": 2525.29, "high": 2526.09, "low": 2517.66, "close": 2518.97, "volume": 4.374, "close_time": 1749344399999}, {"open_time": 1749344400000, "open": 2515.4, "high": 2521.5, "low": 2512.97, "close": 2519.14, "volume": 0.8372, "close_time": 1749347999999}, {"open_time": 1749348000000, "open": 2515.6, "high": 2516.07, "low": 2511.99, "close": 2512.44, "volume": 1.012, "close_time": 1749351599999}, {"open_time": 1749351600000, "open": 2512.14, "high": 2512.83, "low": 2509.06, "close": 2512.45, "volume": 3.2525, "close_time": 1749355199999}, {"open_time": 1749355200000, "open": 2509.07, "high": 2517.95, "low": 2509.07, "close": 2517.3, "volume": 1.1604, "close_time": 1749358799999}, {"open_time": 1749358800000, "open": 2514.19, "high": 2516.06, "low": 2509.36, "close": 2509.36, "volume": 0.0386, "close_time": 1749362399999}, {"open_time": 1749362400000, "open": 2510.43, "high": 2516.21, "low": 2510.43, "close": 2516.21, "volume": 0.0545, "close_time": 1749365999999}, {"open_time": 1749366000000, "open": 2515.13, "high": 2515.6, "low": 2512.55, "close": 2512.97, "volume": 0.0711, "close_time": 1749369599999}, {"open_time": 1749369600000, "open": 2515.41, "high": 2519.11, "low": 2515.12, "close": 2519.11, "volume": 0.3393, "close_time": 1749373199999}, {"open_time": 1749373200000, "open": 2515.95, "high": 2515.95, "low": 2494.48, "close": 2499.87, "volume": 7.8141, "close_time": 1749376799999}, {"open_time": 1749376800000, "open": 2496.06, "high": 2501.17, "low": 2493.17, "close": 2500.43, "volume": 1.1418, "close_time": 1749380399999}, {"open_time": 1749380400000, "open": 2503.13, "high": 2514.47, "low": 2503.13, "close": 2514.47, "volume": 0.6298, "close_time": 1749383999999}, {"open_time": 1749384000000, "open": 2512.1, "high": 2514.78, "low": 2505.21, "close": 2508.05, "volume": 3.1162, "close_time": 1749387599999}, {"open_time": 1749387600000, "open": 2508.6, "high": 2523.7, "low": 2504.82, "close": 2509.05, "volume": 5.6513, "close_time": 1749391199999}, {"open_time": 1749391200000, "open": 2510.01, "high": 2518.86, "low": 2506.9, "close": 2512.58, "volume": 0.8982, "close_time": 1749394799999}, {"open_time": 1749394800000, "open": 2515.22, "high": 2520.69, "low": 2511.88, "close": 2511.88, "volume": 1.0657, "close_time": 1749398399999}, {"open_time": 1749398400000, "open": 2515.45, "high": 2528.25, "low": 2514.21, "close": 2527.47, "volume": 1.8966, "close_time": 1749401999999}, {"open_time": 1749402000000, "open": 2527.94, "high": 2533.59, "low": 2524.42, "close": 2525.21, "volume": 1.6302, "close_time": 1749405599999}, {"open_time": 1749405600000, "open": 2524.02, "high": 2531.85, "low": 2520.0, "close": 2530.04, "volume": 6.8131, "close_time": 1749409199999}, {"open_time": 1749409200000, "open": 2531.21, "high": 2539.0, "low": 2531.21, "close": 2533.28, "volume": 10.4705, "close_time": 1749412799999}, {"open_time": 1749412800000, "open": 2530.1, "high": 2536.52, "low": 2528.23, "close": 2530.58, "volume": 13.3915, "close_time": 1749416399999}, {"open_time": 1749416400000, "open": 2528.62, "high": 2546.37, "low": 2528.61, "close": 2538.11, "volume": 1.037, "close_time": 1749419999999}, {"open_time": 1749420000000, "open": 2538.24, "high": 2538.24, "low": 2502.17, "close": 2507.09, "volume": 11.4883, "close_time": 1749423599999}, {"open_time": 1749423600000, "open": 2506.3, "high": 2511.65, "low": 2501.3, "close": 2508.6, "volume": 1.057, "close_time": 1749427199999}, {"open_time": 1749427200000, "open": 2509.12, "high": 2511.82, "low": 2497.32, "close": 2505.12, "volume": 11.2694, "close_time": 1749430799999}, {"open_time": 1749430800000, "open": 2501.96, "high": 2505.96, "low": 2493.1, "close": 2494.45, "volume": 11.5853, "close_time": 1749434399999}, {"open_time": 1749434400000, "open": 2494.92, "high": 2503.1, "low": 2490.34, "close": 2496.52, "volume": 1.7436, "close_time": 1749437999999}, {"open_time": 1749438000000, "open": 2491.33, "high": 2495.48, "low": 2482.46, "close": 2494.79, "volume": 21.5486, "close_time": 1749441599999}, {"open_time": 1749441600000, "open": 2497.34, "high": 2497.97, "low": 2486.23, "close": 2486.23, "volume": 2.165, "close_time": 1749445199999}, {"open_time": 1749445200000, "open": 2486.86, "high": 2491.82, "low": 2479.14, "close": 2482.3, "volume": 6.519, "close_time": 1749448799999}, {"open_time": 1749448800000, "open": 2482.09, "high": 2493.1, "low": 2478.56, "close": 2490.99, "volume": 2.3128, "close_time": 1749452399999}, {"open_time": 1749452400000, "open": 2487.96, "high": 2489.57, "low": 2483.41, "close": 2487.36, "volume": 2.3834, "close_time": 1749455999999}, {"open_time": 1749456000000, "open": 2492.58, "high": 2494.48, "low": 2487.98, "close": 2493.51, "volume": 3.4964, "close_time": 1749459599999}, {"open_time": 1749459600000, "open": 2496.0, "high": 2518.2, "low": 2490.64, "close": 2513.16, "volume": 3.971, "close_time": 1749463199999}, {"open_time": 1749463200000, "open": 2510.28, "high": 2536.42, "low": 2506.71, "close": 2534.71, "volume": 1.591, "close_time": 1749466799999}, {"open_time": 1749466800000, "open": 2531.22, "high": 2545.68, "low": 2529.86, "close": 2538.24, "volume": 31.5275, "close_time": 1749470399999}, {"open_time": 1749470400000, "open": 2538.96, "high": 2547.04, "low": 2535.31, "close": 2545.11, "volume": 7.5258, "close_time": 1749473999999}, {"open_time": 1749474000000, "open": 2545.71, "high": 2545.71, "low": 2509.88, "close": 2511.93, "volume": 15.9479, "close_time": 1749477599999}, {"open_time": 1749477600000, "open": 2521.03, "high": 2537.23, "low": 2512.87, "close": 2529.27, "volume": 3.1447, "close_time": 1749481199999}, {"open_time": 1749481200000, "open": 2535.94, "high": 2540.23, "low": 2533.91, "close": 2539.54, "volume": 5.5248, "close_time": 1749484799999}, {"open_time": 1749484800000, "open": 2537.58, "high": 2571.0, "low": 2535.1, "close": 2560.39, "volume": 31.9625, "close_time": 1749488399999}, {"open_time": 1749488400000, "open": 2561.63, "high": 2574.63, "low": 2561.63, "close": 2568.64, "volume": 1.5634, "close_time": 1749491999999}, {"open_time": 1749492000000, "open": 2568.0, "high": 2584.27, "low": 2568.0, "close": 2580.59, "volume": 6.0418, "close_time": 1749495599999}, {"open_time": 1749495600000, "open": 2580.96, "high": 2588.23, "low": 2575.74, "close": 2582.09, "volume": 19.384, "close_time": 1749499199999}, {"open_time": 1749499200000, "open": 2582.28, "high": 2588.23, "low": 2575.16, "close": 2587.08, "volume": 9.5476, "close_time": 1749502799999}, {"open_time": 1749502800000, "open": 2586.62, "high": 2646.47, "low": 2586.61, "close": 2645.3, "volume": 29.1724, "close_time": 1749506399999}, {"open_time": 1749506400000, "open": 2644.77, "high": 2661.87, "low": 2636.63, "close": 2661.87, "volume": 18.4689, "close_time": 1749509999999}, {"open_time": 1749510000000, "open": 2661.97, "high": 2686.6, "low": 2652.96, "close": 2679.87, "volume": 12.4146, "close_time": 1749513599999}, {"open_time": 1749513600000, "open": 2679.74, "high": 2717.33, "low": 2669.84, "close": 2689.68, "volume": 87.9572, "close_time": 1749517199999}, {"open_time": 1749517200000, "open": 2697.22, "high": 2710.5, "low": 2689.86, "close": 2701.0, "volume": 13.7665, "close_time": 1749520799999}, {"open_time": 1749520800000, "open": 2705.82, "high": 2705.82, "low": 2672.42, "close": 2696.09, "volume": 13.1794, "close_time": 1749524399999}, {"open_time": 1749524400000, "open": 2688.7, "high": 2692.49, "low": 2665.03, "close": 2676.37, "volume": 13.3059, "close_time": 1749527999999}, {"open_time": 1749528000000, "open": 2684.99, "high": 2685.0, "low": 2676.36, "close": 2684.89, "volume": 7.135, "close_time": 1749531599999}, {"open_time": 1749531600000, "open": 2683.8, "high": 2690.0, "low": 2659.47, "close": 2666.11, "volume": 19.3215, "close_time": 1749535199999}, {"open_time": 1749535200000, "open": 2671.01, "high": 2671.01, "low": 2657.7, "close": 2671.01, "volume": 2.4521, "close_time": 1749538799999}, {"open_time": 1749538800000, "open": 2671.01, "high": 2681.82, "low": 2670.17, "close": 2677.96, "volume": 0.582, "close_time": 1749542399999}, {"open_time": 1749542400000, "open": 2679.06, "high": 2681.71, "low": 2669.77, "close": 2669.79, "volume": 0.7163, "close_time": 1749545999999}, {"open_time": 1749546000000, "open": 2675.45, "high": 2690.0, "low": 2672.22, "close": 2683.6, "volume": 7.0672, "close_time": 1749549599999}, {"open_time": 1749549600000, "open": 2690.0, "high": 2694.39, "low": 2679.95, "close": 2693.29, "volume": 8.0574, "close_time": 1749553199999}, {"open_time": 1749553200000, "open": 2688.81, "high": 2796.85, "low": 2688.81, "close": 2774.62, "volume": 156.0241, "close_time": 1749556799999}, {"open_time": 1749556800000, "open": 2775.0, "high": 2775.0, "low": 2747.76, "close": 2767.27, "volume": 11.8116, "close_time": 1749560399999}, {"open_time": 1749560400000, "open": 2765.77, "high": 2775.0, "low": 2718.85, "close": 2739.93, "volume": 17.0127, "close_time": 1749563999999}, {"open_time": 1749564000000, "open": 2743.95, "high": 2752.16, "low": 2728.86, "close": 2737.17, "volume": 12.8652, "close_time": 1749567599999}, {"open_time": 1749567600000, "open": 2731.54, "high": 2748.68, "low": 2692.88, "close": 2730.0, "volume": 17.1607, "close_time": 1749571199999}, {"open_time": 1749571200000, "open": 2737.83, "high": 2745.69, "low": 2729.62, "close": 2732.07, "volume": 12.3173, "close_time": 1749574799999}, {"open_time": 1749574800000, "open": 2734.36, "high": 2748.68, "low": 2730.37, "close": 2739.71, "volume": 33.4435, "close_time": 1749578399999}, {"open_time": 1749578400000, "open": 2741.86, "high": 2762.49, "low": 2733.91, "close": 2754.71, "volume": 10.6383, "close_time": 1749581999999}, {"open_time": 1749582000000, "open": 2757.56, "high": 2800.23, "low": 2757.56, "close": 2770.27, "volume": 53.305, "close_time": 1749585599999}, {"open_time": 1749585600000, "open": 2774.94, "high": 2774.95, "low": 2754.7, "close": 2774.79, "volume": 11.296, "close_time": 1749589199999}, {"open_time": 1749589200000, "open": 2775.0, "high": 2777.06, "low": 2738.16, "close": 2768.15, "volume": 19.2527, "close_time": 1749592799999}, {"open_time": 1749592800000, "open": 2770.58, "high": 2825.83, "low": 2770.58, "close": 2802.94, "volume": 39.8811, "close_time": 1749596399999}, {"open_time": 1749596400000, "open": 2805.17, "high": 2813.98, "low": 2788.94, "close": 2813.87, "volume": 27.7611, "close_time": 1749599999999}, {"open_time": 1749600000000, "open": 2811.06, "high": 2832.66, "low": 2792.76, "close": 2796.85, "volume": 31.4978, "close_time": 1749603599999}, {"open_time": 1749603600000, "open": 2796.85, "high": 2800.49, "low": 2778.94, "close": 2782.34, "volume": 15.9435, "close_time": 1749607199999}, {"open_time": 1749607200000, "open": 2790.27, "high": 2802.55, "low": 2773.1, "close": 2776.21, "volume": 8.321, "close_time": 1749610799999}, {"open_time": 1749610800000, "open": 2783.28, "high": 2795.94, "low": 2783.28, "close": 2792.37, "volume": 1.8345, "close_time": 1749614399999}, {"open_time": 1749614400000, "open": 2791.55, "high": 2802.58, "low": 2784.37, "close": 2795.75, "volume": 2.9998, "close_time": 1749617999999}, {"open_time": 1749618000000, "open": 2793.7, "high": 2801.33, "low": 2788.0, "close": 2793.1, "volume": 2.2384, "close_time": 1749621599999}, {"open_time": 1749621600000, "open": 2795.33, "high": 2795.33, "low": 2781.74, "close": 2793.85, "volume": 7.7178, "close_time": 1749625199999}, {"open_time": 1749625200000, "open": 2794.16, "high": 2799.49, "low": 2791.66, "close": 2791.66, "volume": 4.9949, "close_time": 1749628799999}, {"open_time": 1749628800000, "open": 2790.42, "high": 2791.95, "low": 2766.12, "close": 2770.57, "volume": 10.1467, "close_time": 1749632399999}, {"open_time": 1749632400000, "open": 2768.67, "high": 2771.19, "low": 2756.05, "close": 2756.05, "volume": 10.6067, "close_time": 1749635999999}, {"open_time": 1749636000000, "open": 2758.5, "high": 2772.28, "low": 2758.5, "close": 2772.28, "volume": 0.3411, "close_time": 1749639599999}, {"open_time": 1749639600000, "open": 2769.95, "high": 2774.6, "low": 2763.23, "close": 2771.84, "volume": 2.2767, "close_time": 1749643199999}, {"open_time": 1749643200000, "open": 2772.78, "high": 2821.86, "low": 2765.16, "close": 2801.34, "volume": 35.8037, "close_time": 1749646799999}, {"open_time": 1749646800000, "open": 2798.59, "high": 2818.22, "low": 2789.66, "close": 2797.71, "volume": 17.068, "close_time": 1749650399999}, {"open_time": 1749650400000, "open": 2800.91, "high": 2854.54, "low": 2795.97, "close": 2836.82, "volume": 18.2214, "close_time": 1749653999999}, {"open_time": 1749654000000, "open": 2837.46, "high": 2877.16, "low": 2829.39, "close": 2862.87, "volume": 47.6746, "close_time": 1749657599999}, {"open_time": 1749657600000, "open": 2863.42, "high": 2873.05, "low": 2846.2, "close": 2866.56, "volume": 14.9252, "close_time": 1749661199999}, {"open_time": 1749661200000, "open": 2861.04, "high": 2869.97, "low": 2828.0, "close": 2828.0, "volume": 70.4523, "close_time": 1749664799999}, {"open_time": 1749664800000, "open": 2830.85, "high": 2832.43, "low": 2802.53, "close": 2823.41, "volume": 48.2201, "close_time": 1749668399999}, {"open_time": 1749668400000, "open": 2826.41, "high": 2826.41, "low": 2802.59, "close": 2812.14, "volume": 17.6484, "close_time": 1749671999999}, {"open_time": 1749672000000, "open": 2803.0, "high": 2823.83, "low": 2791.26, "close": 2812.46, "volume": 57.0449, "close_time": 1749675599999}, {"open_time": 1749675600000, "open": 2818.31, "high": 2828.61, "low": 2770.0, "close": 2779.58, "volume": 41.7215, "close_time": 1749679199999}, {"open_time": 1749679200000, "open": 2778.14, "high": 2781.74, "low": 2744.93, "close": 2754.8, "volume": 24.4122, "close_time": 1749682799999}, {"open_time": 1749682800000, "open": 2757.55, "high": 2778.28, "low": 2757.55, "close": 2770.75, "volume": 5.5167, "close_time": 1749686399999}, {"open_time": 1749686400000, "open": 2769.93, "high": 2783.24, "low": 2762.02, "close": 2772.35, "volume": 7.2241, "close_time": 1749689999999}, {"open_time": 1749690000000, "open": 2778.98, "high": 2778.98, "low": 2754.0, "close": 2769.98, "volume": 26.0025, "close_time": 1749693599999}, {"open_time": 1749693600000, "open": 2771.0, "high": 2783.24, "low": 2759.56, "close": 2759.56, "volume": 24.4281, "close_time": 1749697199999}, {"open_time": 1749697200000, "open": 2762.03, "high": 2776.11, "low": 2748.68, "close": 2767.46, "volume": 9.5761, "close_time": 1749700799999}, {"open_time": 1749700800000, "open": 2767.1, "high": 2769.8, "low": 2750.19, "close": 2763.35, "volume": 30.0219, "close_time": 1749704399999}, {"open_time": 1749704400000, "open": 2763.35, "high": 2769.95, "low": 2755.95, "close": 2765.06, "volume": 4.9712, "close_time": 1749707999999}, {"open_time": 1749708000000, "open": 2769.48, "high": 2775.08, "low": 2759.83, "close": 2768.62, "volume": 1.6381, "close_time": 1749711599999}, {"open_time": 1749711600000, "open": 2769.19, "high": 2769.19, "low": 2735.75, "close": 2741.2, "volume": 10.648, "close_time": 1749715199999}, {"open_time": 1749715200000, "open": 2741.2, "high": 2759.56, "low": 2737.07, "close": 2758.97, "volume": 2.8334, "close_time": 1749718799999}, {"open_time": 1749718800000, "open": 2757.86, "high": 2757.88, "low": 2757.64, "close": 2757.64, "volume": 0.0095, "close_time": 1749722399999}, {"open_time": 1749722400000, "open": 2749.39, "high": 2750.61, "low": 2735.88, "close": 2749.49, "volume": 12.4979, "close_time": 1749725999999}, {"open_time": 1749726000000, "open": 2751.34, "high": 2752.9, "low": 2723.93, "close": 2729.62, "volume": 22.6466, "close_time": 1749729599999}, {"open_time": 1749729600000, "open": 2732.38, "high": 2745.8, "low": 2713.58, "close": 2737.64, "volume": 9.2553, "close_time": 1749733199999}, {"open_time": 1749733200000, "open": 2736.01, "high": 2752.97, "low": 2736.01, "close": 2752.97, "volume": 3.3371, "close_time": 1749736799999}, {"open_time": 1749736800000, "open": 2752.6, "high": 2768.24, "low": 2752.6, "close": 2762.69, "volume": 20.718, "close_time": 1749740399999}, {"open_time": 1749740400000, "open": 2764.28, "high": 2771.84, "low": 2715.4, "close": 2720.0, "volume": 42.2442, "close_time": 1749743999999}, {"open_time": 1749744000000, "open": 2720.0, "high": 2743.27, "low": 2720.0, "close": 2740.99, "volume": 9.1966, "close_time": 1749747599999}, {"open_time": 1749747600000, "open": 2744.28, "high": 2770.89, "low": 2744.28, "close": 2764.4, "volume": 24.8021, "close_time": 1749751199999}, {"open_time": 1749751200000, "open": 2763.76, "high": 2763.76, "low": 2720.17, "close": 2736.21, "volume": 9.1067, "close_time": 1749754799999}, {"open_time": 1749754800000, "open": 2736.58, "high": 2743.11, "low": 2694.33, "close": 2698.48, "volume": 64.736, "close_time": 1749758399999}, {"open_time": 1749758400000, "open": 2693.22, "high": 2703.48, "low": 2619.28, "close": 2634.15, "volume": 142.7023, "close_time": 1749761999999}, {"open_time": 1749762000000, "open": 2636.58, "high": 2658.96, "low": 2631.79, "close": 2631.79, "volume": 50.4206, "close_time": 1749765599999}, {"open_time": 1749765600000, "open": 2633.81, "high": 2647.73, "low": 2633.81, "close": 2640.66, "volume": 2.5879, "close_time": 1749769199999}, {"open_time": 1749769200000, "open": 2644.0, "high": 2658.1, "low": 2643.41, "close": 2645.61, "volume": 4.5996, "close_time": 1749772799999}, {"open_time": 1749772800000, "open": 2642.16, "high": 2646.93, "low": 2501.07, "close": 2529.78, "volume": 163.5565, "close_time": 1749776399999}, {"open_time": 1749776400000, "open": 2528.02, "high": 2528.02, "low": 2455.7, "close": 2499.7, "volume": 97.3423, "close_time": 1749779999999}, {"open_time": 1749780000000, "open": 2499.0, "high": 2499.04, "low": 2440.0, "close": 2475.17, "volume": 34.2024, "close_time": 1749783599999}, {"open_time": 1749783600000, "open": 2476.23, "high": 2522.97, "low": 2475.98, "close": 2515.83, "volume": 41.4064, "close_time": 1749787199999}, {"open_time": 1749787200000, "open": 2508.21, "high": 2516.8, "low": 2497.8, "close": 2509.49, "volume": 24.1325, "close_time": 1749790799999}, {"open_time": 1749790800000, "open": 2509.49, "high": 2518.2, "low": 2503.56, "close": 2518.2, "volume": 8.1495, "close_time": 1749794399999}, {"open_time": 1749794400000, "open": 2505.4, "high": 2530.84, "low": 2494.05, "close": 2530.84, "volume": 6.5023, "close_time": 1749797999999}, {"open_time": 1749798000000, "open": 2531.53, "high": 2539.0, "low": 2520.63, "close": 2529.46, "volume": 10.0424, "close_time": 1749801599999}, {"open_time": 1749801600000, "open": 2528.04, "high": 2539.17, "low": 2512.97, "close": 2522.0, "volume": 4.0056, "close_time": 1749805199999}, {"open_time": 1749805200000, "open": 2516.15, "high": 2519.46, "low": 2509.66, "close": 2519.46, "volume": 0.1247, "close_time": 1749808799999}, {"open_time": 1749808800000, "open": 2519.46, "high": 2530.68, "low": 2514.99, "close": 2530.68, "volume": 3.4399, "close_time": 1749812399999}, {"open_time": 1749812400000, "open": 2532.21, "high": 2544.94, "low": 2524.3, "close": 2544.0, "volume": 10.1525, "close_time": 1749815999999}, {"open_time": 1749816000000, "open": 2544.54, "high": 2561.55, "low": 2538.29, "close": 2543.28, "volume": 7.4994, "close_time": 1749819599999}, {"open_time": 1749819600000, "open": 2541.41, "high": 2560.89, "low": 2538.11, "close": 2544.39, "volume": 25.0366, "close_time": 1749823199999}, {"open_time": 1749823200000, "open": 2555.53, "high": 2555.53, "low": 2505.38, "close": 2538.26, "volume": 21.5536, "close_time": 1749826799999}, {"open_time": 1749826800000, "open": 2538.52, "high": 2557.33, "low": 2529.45, "close": 2552.06, "volume": 43.5811, "close_time": 1749830399999}, {"open_time": 1749830400000, "open": 2550.52, "high": 2582.45, "low": 2547.49, "close": 2550.85, "volume": 18.4172, "close_time": 1749833999999}, {"open_time": 1749834000000, "open": 2559.63, "high": 2559.63, "low": 2524.97, "close": 2544.67, "volume": 35.8324, "close_time": 1749837599999}, {"open_time": 1749837600000, "open": 2543.51, "high": 2543.51, "low": 2512.0, "close": 2533.84, "volume": 6.1299, "close_time": 1749841199999}, {"open_time": 1749841200000, "open": 2524.21, "high": 2538.26, "low": 2524.1, "close": 2524.1, "volume": 1.2504, "close_time": 1749844799999}, {"open_time": 1749844800000, "open": 2530.29, "high": 2551.85, "low": 2528.43, "close": 2545.66, "volume": 0.8019, "close_time": 1749848399999}, {"open_time": 1749848400000, "open": 2547.42, "high": 2559.82, "low": 2544.46, "close": 2554.68, "volume": 16.076, "close_time": 1749851999999}, {"open_time": 1749852000000, "open": 2560.0, "high": 2573.0, "low": 2559.02, "close": 2573.0, "volume": 12.3908, "close_time": 1749855599999}, {"open_time": 1749855600000, "open": 2572.54, "high": 2582.03, "low": 2567.0, "close": 2582.03, "volume": 28.6165, "close_time": 1749859199999}, {"open_time": 1749859200000, "open": 2574.78, "high": 2574.78, "low": 2560.85, "close": 2562.44, "volume": 10.7212, "close_time": 1749862799999}, {"open_time": 1749862800000, "open": 2561.62, "high": 2565.89, "low": 2551.0, "close": 2559.65, "volume": 7.8264, "close_time": 1749866399999}, {"open_time": 1749866400000, "open": 2558.0, "high": 2564.68, "low": 2553.09, "close": 2556.71, "volume": 1.4583, "close_time": 1749869999999}, {"open_time": 1749870000000, "open": 2554.0, "high": 2558.25, "low": 2547.49, "close": 2549.68, "volume": 2.6422, "close_time": 1749873599999}, {"open_time": 1749873600000, "open": 2550.46, "high": 2555.14, "low": 2550.46, "close": 2553.18, "volume": 2.664, "close_time": 1749877199999}, {"open_time": 1749877200000, "open": 2551.38, "high": 2553.27, "low": 2547.66, "close": 2553.27, "volume": 0.2776, "close_time": 1749880799999}, {"open_time": 1749880800000, "open": 2553.73, "high": 2555.49, "low": 2542.98, "close": 2542.98, "volume": 1.2743, "close_time": 1749884399999}, {"open_time": 1749884400000, "open": 2542.33, "high": 2542.33, "low": 2528.04, "close": 2539.8, "volume": 8.8592, "close_time": 1749887999999}, {"open_time": 1749888000000, "open": 2535.41, "high": 2535.41, "low": 2528.23, "close": 2528.23, "volume": 0.016, "close_time": 1749891599999}, {"open_time": 1749891600000, "open": 2532.99, "high": 2533.45, "low": 2522.28, "close": 2523.09, "volume": 2.9961, "close_time": 1749895199999}, {"open_time": 1749895200000, "open": 2526.43, "high": 2533.62, "low": 2520.0, "close": 2533.35, "volume": 0.5857, "close_time": 1749898799999}, {"open_time": 1749898800000, "open": 2533.77, "high": 2539.98, "low": 2532.97, "close": 2539.98, "volume": 1.4294, "close_time": 1749902399999}, {"open_time": 1749902400000, "open": 2533.41, "high": 2537.39, "low": 2533.14, "close": 2536.53, "volume": 0.4229, "close_time": 1749905999999}, {"open_time": 1749906000000, "open": 2536.22, "high": 2544.53, "low": 2527.27, "close": 2531.58, "volume": 3.656, "close_time": 1749909599999}, {"open_time": 1749909600000, "open": 2535.82, "high": 2535.82, "low": 2525.0, "close": 2530.1, "volume": 4.8415, "close_time": 1749913199999}, {"open_time": 1749913200000, "open": 2530.09, "high": 2532.83, "low": 2507.64, "close": 2514.09, "volume": 16.8829, "close_time": 1749916799999}, {"open_time": 1749916800000, "open": 2519.22, "high": 2524.18, "low": 2494.56, "close": 2499.04, "volume": 26.3549, "close_time": 1749920399999}, {"open_time": 1749920400000, "open": 2496.73, "high": 2518.2, "low": 2491.11, "close": 2511.97, "volume": 10.824, "close_time": 1749923999999}, {"open_time": 1749924000000, "open": 2515.24, "high": 2522.24, "low": 2491.0, "close": 2507.75, "volume": 15.9294, "close_time": 1749927599999}, {"open_time": 1749927600000, "open": 2507.8, "high": 2520.21, "low": 2507.61, "close": 2511.73, "volume": 2.6253, "close_time": 1749931199999}, {"open_time": 1749931200000, "open": 2507.27, "high": 2512.54, "low": 2498.3, "close": 2509.29, "volume": 9.5031, "close_time": 1749934799999}, {"open_time": 1749934800000, "open": 2506.6, "high": 2533.85, "low": 2506.6, "close": 2526.7, "volume": 12.2337, "close_time": 1749938399999}, {"open_time": 1749938400000, "open": 2530.22, "high": 2532.27, "low": 2521.45, "close": 2524.39, "volume": 12.0449, "close_time": 1749941999999}, {"open_time": 1749942000000, "open": 2527.37, "high": 2539.0, "low": 2527.37, "close": 2532.58, "volume": 1.6426, "close_time": 1749945599999}, {"open_time": 1749945600000, "open": 2530.97, "high": 2540.78, "low": 2529.71, "close": 2540.78, "volume": 10.7974, "close_time": 1749949199999}, {"open_time": 1749949200000, "open": 2539.44, "high": 2539.44, "low": 2525.8, "close": 2530.96, "volume": 2.0835, "close_time": 1749952799999}, {"open_time": 1749952800000, "open": 2531.64, "high": 2537.0, "low": 2529.62, "close": 2529.91, "volume": 3.0105, "close_time": 1749956399999}, {"open_time": 1749956400000, "open": 2530.09, "high": 2533.91, "low": 2528.92, "close": 2529.45, "volume": 0.3479, "close_time": 1749959999999}, {"open_time": 1749960000000, "open": 2532.0, "high": 2543.51, "low": 2530.04, "close": 2542.45, "volume": 3.6843, "close_time": 1749963599999}, {"open_time": 1749963600000, "open": 2538.39, "high": 2551.5, "low": 2535.34, "close": 2550.55, "volume": 0.1657, "close_time": 1749967199999}, {"open_time": 1749967200000, "open": 2551.84, "high": 2551.95, "low": 2535.0, "close": 2535.0, "volume": 2.8205, "close_time": 1749970799999}, {"open_time": 1749970800000, "open": 2535.0, "high": 2535.0, "low": 2523.8, "close": 2527.57, "volume": 16.8022, "close_time": 1749974399999}, {"open_time": 1749974400000, "open": 2527.49, "high": 2527.49, "low": 2518.93, "close": 2521.31, "volume": 0.7349, "close_time": 1749977999999}, {"open_time": 1749978000000, "open": 2518.93, "high": 2520.18, "low": 2509.37, "close": 2511.09, "volume": 1.3796, "close_time": 1749981599999}, {"open_time": 1749981600000, "open": 2515.12, "high": 2518.78, "low": 2515.12, "close": 2518.69, "volume": 0.0629, "close_time": 1749985199999}, {"open_time": 1749985200000, "open": 2520.82, "high": 2522.28, "low": 2513.02, "close": 2521.39, "volume": 0.0426, "close_time": 1749988799999}, {"open_time": 1749988800000, "open": 2517.66, "high": 2523.66, "low": 2514.87, "close": 2523.62, "volume": 18.2546, "close_time": 1749992399999}, {"open_time": 1749992400000, "open": 2523.17, "high": 2543.51, "low": 2521.32, "close": 2542.67, "volume": 15.7069, "close_time": 1749995999999}, {"open_time": 1749996000000, "open": 2543.0, "high": 2551.84, "low": 2535.99, "close": 2550.44, "volume": 28.281, "close_time": 1749999599999}, {"open_time": 1749999600000, "open": 2547.29, "high": 2551.6, "low": 2538.25, "close": 2538.25, "volume": 0.9989, "close_time": 1750003199999}, {"open_time": 1750003200000, "open": 2542.85, "high": 2553.7, "low": 2534.77, "close": 2548.25, "volume": 1.1359, "close_time": 1750006799999}, {"open_time": 1750006800000, "open": 2551.39, "high": 2555.47, "low": 2544.13, "close": 2554.59, "volume": 4.8704, "close_time": 1750010399999}, {"open_time": 1750010400000, "open": 2551.65, "high": 2551.65, "low": 2542.11, "close": 2548.64, "volume": 2.5171, "close_time": 1750013999999}, {"open_time": 1750014000000, "open": 2548.77, "high": 2551.32, "low": 2529.4, "close": 2536.0, "volume": 4.9096, "close_time": 1750017599999}, {"open_time": 1750017600000, "open": 2534.63, "high": 2534.63, "low": 2491.57, "close": 2502.93, "volume": 46.969, "close_time": 1750021199999}, {"open_time": 1750021200000, "open": 2501.03, "high": 2518.2, "low": 2499.0, "close": 2517.12, "volume": 6.763, "close_time": 1750024799999}, {"open_time": 1750024800000, "open": 2515.55, "high": 2548.0, "low": 2514.31, "close": 2546.34, "volume": 20.0979, "close_time": 1750028399999}, {"open_time": 1750028400000, "open": 2545.25, "high": 2548.0, "low": 2540.0, "close": 2547.94, "volume": 10.6046, "close_time": 1750031999999}, {"open_time": 1750032000000, "open": 2543.04, "high": 2549.79, "low": 2538.11, "close": 2542.0, "volume": 12.3245, "close_time": 1750035599999}, {"open_time": 1750035600000, "open": 2545.56, "high": 2555.47, "low": 2517.17, "close": 2554.39, "volume": 27.702, "close_time": 1750039199999}, {"open_time": 1750039200000, "open": 2555.92, "high": 2576.51, "low": 2555.92, "close": 2575.33, "volume": 12.6121, "close_time": 1750042799999}, {"open_time": 1750042800000, "open": 2572.68, "high": 2573.8, "low": 2565.17, "close": 2567.3, "volume": 4.5863, "close_time": 1750046399999}, {"open_time": 1750046400000, "open": 2569.5, "high": 2576.68, "low": 2566.21, "close": 2576.68, "volume": 2.5156, "close_time": 1750049999999}, {"open_time": 1750050000000, "open": 2577.14, "high": 2618.62, "low": 2575.91, "close": 2609.09, "volume": 33.6181, "close_time": 1750053599999}, {"open_time": 1750053600000, "open": 2609.48, "high": 2618.24, "low": 2603.17, "close": 2608.05, "volume": 8.6573, "close_time": 1750057199999}, {"open_time": 1750057200000, "open": 2615.94, "high": 2636.06, "low": 2615.94, "close": 2626.18, "volume": 3.0335, "close_time": 1750060799999}, {"open_time": 1750060800000, "open": 2627.75, "high": 2630.07, "low": 2621.51, "close": 2630.07, "volume": 0.5385, "close_time": 1750064399999}, {"open_time": 1750064400000, "open": 2629.53, "high": 2630.2, "low": 2619.69, "close": 2622.34, "volume": 0.2515, "close_time": 1750067999999}, {"open_time": 1750068000000, "open": 2620.24, "high": 2631.77, "low": 2613.86, "close": 2618.01, "volume": 0.8662, "close_time": 1750071599999}, {"open_time": 1750071600000, "open": 2611.41, "high": 2617.25, "low": 2594.87, "close": 2614.29, "volume": 2.0893, "close_time": 1750075199999}, {"open_time": 1750075200000, "open": 2617.76, "high": 2618.02, "low": 2605.71, "close": 2616.49, "volume": 3.0147, "close_time": 1750078799999}, {"open_time": 1750078800000, "open": 2616.55, "high": 2642.81, "low": 2608.81, "close": 2641.91, "volume": 8.842, "close_time": 1750082399999}, {"open_time": 1750082400000, "open": 2641.91, "high": 2655.41, "low": 2629.07, "close": 2639.75, "volume": 10.09, "close_time": 1750085999999}, {"open_time": 1750086000000, "open": 2641.11, "high": 2647.58, "low": 2631.56, "close": 2636.15, "volume": 4.3417, "close_time": 1750089599999}, {"open_time": 1750089600000, "open": 2633.12, "high": 2645.05, "low": 2629.1, "close": 2639.71, "volume": 13.1182, "close_time": 1750093199999}, {"open_time": 1750093200000, "open": 2636.39, "high": 2642.67, "low": 2631.79, "close": 2632.77, "volume": 5.4618, "close_time": 1750096799999}, {"open_time": 1750096800000, "open": 2630.25, "high": 2651.48, "low": 2630.25, "close": 2651.48, "volume": 4.1579, "close_time": 1750100399999}, {"open_time": 1750100400000, "open": 2647.7, "high": 2667.68, "low": 2646.8, "close": 2652.95, "volume": 13.6724, "close_time": 1750103999999}, {"open_time": 1750104000000, "open": 2661.82, "high": 2676.82, "low": 2647.73, "close": 2666.89, "volume": 18.0094, "close_time": 1750107599999}, {"open_time": 1750107600000, "open": 2658.32, "high": 2659.54, "low": 2643.1, "close": 2652.3, "volume": 5.2203, "close_time": 1750111199999}, {"open_time": 1750111200000, "open": 2652.31, "high": 2655.63, "low": 2545.23, "close": 2568.53, "volume": 75.0003, "close_time": 1750114799999}, {"open_time": 1750114800000, "open": 2572.8, "high": 2593.95, "low": 2536.76, "close": 2539.0, "volume": 39.8851, "close_time": 1750118399999}, {"open_time": 1750118400000, "open": 2536.08, "high": 2587.03, "low": 2525.0, "close": 2587.03, "volume": 13.9548, "close_time": 1750121999999}, {"open_time": 1750122000000, "open": 2587.03, "high": 2587.82, "low": 2574.85, "close": 2582.4, "volume": 4.4663, "close_time": 1750125599999}, {"open_time": 1750125600000, "open": 2579.7, "high": 2614.23, "low": 2561.14, "close": 2609.16, "volume": 5.07, "close_time": 1750129199999}, {"open_time": 1750129200000, "open": 2606.64, "high": 2615.53, "low": 2600.0, "close": 2606.46, "volume": 14.8679, "close_time": 1750132799999}, {"open_time": 1750132800000, "open": 2608.14, "high": 2608.73, "low": 2586.89, "close": 2593.63, "volume": 4.6153, "close_time": 1750136399999}, {"open_time": 1750136400000, "open": 2592.91, "high": 2596.95, "low": 2576.03, "close": 2576.03, "volume": 7.3595, "close_time": 1750139999999}, {"open_time": 1750140000000, "open": 2576.53, "high": 2588.4, "low": 2576.45, "close": 2581.47, "volume": 5.0893, "close_time": 1750143599999}, {"open_time": 1750143600000, "open": 2585.72, "high": 2585.72, "low": 2571.56, "close": 2585.36, "volume": 3.7979, "close_time": 1750147199999}, {"open_time": 1750147200000, "open": 2578.09, "high": 2585.92, "low": 2567.78, "close": 2572.06, "volume": 6.6576, "close_time": 1750150799999}, {"open_time": 1750150800000, "open": 2566.58, "high": 2571.83, "low": 2561.99, "close": 2566.25, "volume": 3.7308, "close_time": 1750154399999}, {"open_time": 1750154400000, "open": 2564.09, "high": 2564.09, "low": 2547.49, "close": 2554.1, "volume": 4.5279, "close_time": 1750157999999}, {"open_time": 1750158000000, "open": 2553.38, "high": 2553.38, "low": 2542.33, "close": 2551.39, "volume": 0.6777, "close_time": 1750161599999}, {"open_time": 1750161600000, "open": 2551.83, "high": 2558.33, "low": 2546.65, "close": 2549.18, "volume": 2.3914, "close_time": 1750165199999}, {"open_time": 1750165200000, "open": 2548.82, "high": 2561.89, "low": 2547.98, "close": 2556.97, "volume": 11.5813, "close_time": 1750168799999}, {"open_time": 1750168800000, "open": 2548.79, "high": 2564.77, "low": 2530.54, "close": 2532.65, "volume": 23.5613, "close_time": 1750172399999}, {"open_time": 1750172400000, "open": 2543.8, "high": 2543.8, "low": 2484.04, "close": 2500.37, "volume": 56.9975, "close_time": 1750175999999}, {"open_time": 1750176000000, "open": 2504.83, "high": 2504.83, "low": 2461.02, "close": 2465.0, "volume": 61.1869, "close_time": 1750179599999}, {"open_time": 1750179600000, "open": 2465.21, "high": 2485.49, "low": 2465.0, "close": 2473.0, "volume": 38.8234, "close_time": 1750183199999}, {"open_time": 1750183200000, "open": 2467.53, "high": 2496.27, "low": 2466.47, "close": 2496.27, "volume": 21.2232, "close_time": 1750186799999}, {"open_time": 1750186800000, "open": 2497.87, "high": 2540.42, "low": 2497.04, "close": 2531.8, "volume": 59.9593, "close_time": 1750190399999}, {"open_time": 1750190400000, "open": 2532.03, "high": 2534.69, "low": 2508.27, "close": 2512.38, "volume": 6.9694, "close_time": 1750193999999}, {"open_time": 1750194000000, "open": 2512.81, "high": 2525.13, "low": 2504.07, "close": 2519.13, "volume": 6.0052, "close_time": 1750197599999}, {"open_time": 1750197600000, "open": 2512.92, "high": 2517.93, "low": 2492.53, "close": 2494.15, "volume": 2.0523, "close_time": 1750201199999}, {"open_time": 1750201200000, "open": 2498.14, "high": 2517.34, "low": 2498.14, "close": 2516.22, "volume": 8.0504, "close_time": 1750204799999}, {"open_time": 1750204800000, "open": 2512.07, "high": 2528.04, "low": 2507.89, "close": 2522.23, "volume": 2.8028, "close_time": 1750208399999}, {"open_time": 1750208400000, "open": 2526.37, "high": 2535.6, "low": 2519.87, "close": 2521.53, "volume": 15.7946, "close_time": 1750211999999}, {"open_time": 1750212000000, "open": 2521.75, "high": 2528.18, "low": 2515.53, "close": 2517.61, "volume": 2.007, "close_time": 1750215599999}, {"open_time": 1750215600000, "open": 2515.84, "high": 2530.12, "low": 2512.97, "close": 2526.6, "volume": 3.5481, "close_time": 1750219199999}, {"open_time": 1750219200000, "open": 2532.0, "high": 2543.2, "low": 2523.0, "close": 2535.96, "volume": 17.5752, "close_time": 1750222799999}, {"open_time": 1750222800000, "open": 2536.34, "high": 2544.53, "low": 2532.14, "close": 2535.18, "volume": 7.4393, "close_time": 1750226399999}, {"open_time": 1750226400000, "open": 2531.6, "high": 2531.6, "low": 2520.75, "close": 2524.42, "volume": 5.3394, "close_time": 1750229999999}, {"open_time": 1750230000000, "open": 2519.87, "high": 2530.12, "low": 2515.88, "close": 2530.12, "volume": 8.1384, "close_time": 1750233599999}, {"open_time": 1750233600000, "open": 2537.37, "high": 2544.81, "low": 2528.04, "close": 2528.04, "volume": 0.8327, "close_time": 1750237199999}, {"open_time": 1750237200000, "open": 2528.72, "high": 2536.95, "low": 2523.19, "close": 2527.01, "volume": 0.0708, "close_time": 1750240799999}, {"open_time": 1750240800000, "open": 2521.6, "high": 2526.96, "low": 2490.0, "close": 2490.0, "volume": 13.4582, "close_time": 1750244399999}, {"open_time": 1750244400000, "open": 2498.0, "high": 2515.86, "low": 2494.21, "close": 2512.3, "volume": 16.7517, "close_time": 1750247999999}, {"open_time": 1750248000000, "open": 2511.64, "high": 2514.45, "low": 2492.53, "close": 2496.22, "volume": 2.7806, "close_time": 1750251599999}, {"open_time": 1750251600000, "open": 2493.76, "high": 2504.75, "low": 2471.95, "close": 2504.75, "volume": 39.7728, "close_time": 1750255199999}, {"open_time": 1750255200000, "open": 2503.5, "high": 2538.26, "low": 2495.97, "close": 2506.41, "volume": 21.112, "close_time": 1750258799999}, {"open_time": 1750258800000, "open": 2502.83, "high": 2519.87, "low": 2492.98, "close": 2509.65, "volume": 8.5413, "close_time": 1750262399999}, {"open_time": 1750262400000, "open": 2506.07, "high": 2509.16, "low": 2496.27, "close": 2502.65, "volume": 3.429, "close_time": 1750265999999}, {"open_time": 1750266000000, "open": 2499.67, "high": 2501.22, "low": 2469.35, "close": 2500.45, "volume": 106.7492, "close_time": 1750269599999}, {"open_time": 1750269600000, "open": 2504.73, "high": 2515.86, "low": 2475.4, "close": 2476.45, "volume": 10.7465, "close_time": 1750273199999}, {"open_time": 1750273200000, "open": 2472.61, "high": 2507.48, "low": 2472.61, "close": 2493.79, "volume": 4.8968, "close_time": 1750276799999}, {"open_time": 1750276800000, "open": 2492.53, "high": 2534.1, "low": 2483.1, "close": 2526.37, "volume": 32.4753, "close_time": 1750280399999}, {"open_time": 1750280400000, "open": 2527.28, "high": 2535.0, "low": 2509.66, "close": 2526.44, "volume": 12.1873, "close_time": 1750283999999}, {"open_time": 1750284000000, "open": 2533.32, "high": 2533.36, "low": 2522.41, "close": 2524.75, "volume": 12.2695, "close_time": 1750287599999}, {"open_time": 1750287600000, "open": 2526.26, "high": 2530.65, "low": 2515.86, "close": 2523.61, "volume": 4.1905, "close_time": 1750291199999}, {"open_time": 1750291200000, "open": 2524.54, "high": 2545.31, "low": 2515.94, "close": 2528.35, "volume": 9.8537, "close_time": 1750294799999}, {"open_time": 1750294800000, "open": 2528.04, "high": 2528.04, "low": 2508.27, "close": 2511.22, "volume": 8.6044, "close_time": 1750298399999}, {"open_time": 1750298400000, "open": 2516.56, "high": 2524.77, "low": 2508.31, "close": 2515.43, "volume": 5.2904, "close_time": 1750301999999}, {"open_time": 1750302000000, "open": 2518.18, "high": 2522.96, "low": 2516.92, "close": 2522.96, "volume": 0.213, "close_time": 1750305599999}, {"open_time": 1750305600000, "open": 2525.77, "high": 2525.77, "low": 2515.92, "close": 2525.26, "volume": 0.2441, "close_time": 1750309199999}, {"open_time": 1750309200000, "open": 2525.61, "high": 2531.6, "low": 2522.84, "close": 2523.2, "volume": 10.6005, "close_time": 1750312799999}, {"open_time": 1750312800000, "open": 2519.87, "high": 2522.02, "low": 2517.13, "close": 2520.0, "volume": 0.2013, "close_time": 1750316399999}, {"open_time": 1750316400000, "open": 2521.41, "high": 2523.36, "low": 2517.75, "close": 2521.43, "volume": 0.209, "close_time": 1750319999999}, {"open_time": 1750320000000, "open": 2522.98, "high": 2529.94, "low": 2522.98, "close": 2528.64, "volume": 0.1523, "close_time": 1750323599999}, {"open_time": 1750323600000, "open": 2524.34, "high": 2540.42, "low": 2524.34, "close": 2538.37, "volume": 1.5225, "close_time": 1750327199999}, {"open_time": 1750327200000, "open": 2538.01, "high": 2543.27, "low": 2537.29, "close": 2537.29, "volume": 14.1179, "close_time": 1750330799999}, {"open_time": 1750330800000, "open": 2532.89, "high": 2534.31, "low": 2527.16, "close": 2534.08, "volume": 0.4067, "close_time": 1750334399999}, {"open_time": 1750334400000, "open": 2526.93, "high": 2534.88, "low": 2521.36, "close": 2524.15, "volume": 9.1401, "close_time": 1750337999999}, {"open_time": 1750338000000, "open": 2526.66, "high": 2526.66, "low": 2508.27, "close": 2509.73, "volume": 6.4431, "close_time": 1750341599999}, {"open_time": 1750341600000, "open": 2508.4, "high": 2519.87, "low": 2496.8, "close": 2498.0, "volume": 43.7416, "close_time": 1750345199999}, {"open_time": 1750345200000, "open": 2498.0, "high": 2505.98, "low": 2492.0, "close": 2493.44, "volume": 9.9404, "close_time": 1750348799999}, {"open_time": 1750348800000, "open": 2498.74, "high": 2502.16, "low": 2486.21, "close": 2486.21, "volume": 26.3805, "close_time": 1750352399999}, {"open_time": 1750352400000, "open": 2487.99, "high": 2521.29, "low": 2487.99, "close": 2509.65, "volume": 4.1237, "close_time": 1750355999999}, {"open_time": 1750356000000, "open": 2516.18, "high": 2516.18, "low": 2499.1, "close": 2505.82, "volume": 0.9993, "close_time": 1750359599999}, {"open_time": 1750359600000, "open": 2504.6, "high": 2510.61, "low": 2498.3, "close": 2504.36, "volume": 5.6803, "close_time": 1750363199999}, {"open_time": 1750363200000, "open": 2506.43, "high": 2516.85, "low": 2504.46, "close": 2507.63, "volume": 1.8373, "close_time": 1750366799999}, {"open_time": 1750366800000, "open": 2510.39, "high": 2514.84, "low": 2505.9, "close": 2511.21, "volume": 8.0535, "close_time": 1750370399999}, {"open_time": 1750370400000, "open": 2510.03, "high": 2530.0, "low": 2510.03, "close": 2529.83, "volume": 21.7306, "close_time": 1750373999999}, {"open_time": 1750374000000, "open": 2522.6, "high": 2526.86, "low": 2518.89, "close": 2521.69, "volume": 5.8123, "close_time": 1750377599999}, {"open_time": 1750377600000, "open": 2519.09, "high": 2529.0, "low": 2519.09, "close": 2529.0, "volume": 0.6553, "close_time": 1750381199999}, {"open_time": 1750381200000, "open": 2522.92, "high": 2527.37, "low": 2519.36, "close": 2519.36, "volume": 4.9914, "close_time": 1750384799999}, {"open_time": 1750384800000, "open": 2526.88, "high": 2527.89, "low": 2517.48, "close": 2519.18, "volume": 4.4026, "close_time": 1750388399999}, {"open_time": 1750388400000, "open": 2515.14, "high": 2520.76, "low": 2512.97, "close": 2520.76, "volume": 1.8489, "close_time": 1750391999999}, {"open_time": 1750392000000, "open": 2516.72, "high": 2519.91, "low": 2505.05, "close": 2505.05, "volume": 0.7361, "close_time": 1750395599999}, {"open_time": 1750395600000, "open": 2506.03, "high": 2513.77, "low": 2504.31, "close": 2510.15, "volume": 0.482, "close_time": 1750399199999}, {"open_time": 1750399200000, "open": 2516.98, "high": 2522.69, "low": 2515.84, "close": 2520.32, "volume": 0.3395, "close_time": 1750402799999}, {"open_time": 1750402800000, "open": 2522.09, "high": 2547.26, "low": 2520.97, "close": 2545.19, "volume": 39.3167, "close_time": 1750406399999}, {"open_time": 1750406400000, "open": 2549.79, "high": 2565.57, "low": 2540.94, "close": 2552.75, "volume": 4.4477, "close_time": 1750409999999}, {"open_time": 1750410000000, "open": 2551.49, "high": 2553.61, "low": 2546.62, "close": 2551.73, "volume": 0.1378, "close_time": 1750413599999}, {"open_time": 1750413600000, "open": 2554.58, "high": 2555.88, "low": 2548.45, "close": 2550.11, "volume": 5.068, "close_time": 1750417199999}, {"open_time": 1750417200000, "open": 2549.98, "high": 2551.28, "low": 2544.97, "close": 2549.31, "volume": 6.1827, "close_time": 1750420799999}, {"open_time": 1750420800000, "open": 2549.31, "high": 2553.94, "low": 2546.08, "close": 2549.19, "volume": 5.0353, "close_time": 1750424399999}, {"open_time": 1750424400000, "open": 2555.67, "high": 2558.4, "low": 2530.12, "close": 2537.13, "volume": 25.083, "close_time": 1750427999999}, {"open_time": 1750428000000, "open": 2536.8, "high": 2536.8, "low": 2491.76, "close": 2494.6, "volume": 32.6503, "close_time": 1750431599999}, {"open_time": 1750431600000, "open": 2493.03, "high": 2504.31, "low": 2490.0, "close": 2494.48, "volume": 62.0682, "close_time": 1750435199999}, {"open_time": 1750435200000, "open": 2494.48, "high": 2496.32, "low": 2478.95, "close": 2484.58, "volume": 50.587, "close_time": 1750438799999}, {"open_time": 1750438800000, "open": 2487.12, "high": 2487.69, "low": 2378.01, "close": 2423.75, "volume": 107.1913, "close_time": 1750442399999}, {"open_time": 1750442400000, "open": 2417.11, "high": 2432.61, "low": 2415.23, "close": 2419.57, "volume": 18.4929, "close_time": 1750445999999}, {"open_time": 1750446000000, "open": 2418.85, "high": 2421.29, "low": 2397.5, "close": 2420.8, "volume": 8.5925, "close_time": 1750449599999}, {"open_time": 1750449600000, "open": 2422.3, "high": 2437.4, "low": 2420.97, "close": 2432.11, "volume": 2.3653, "close_time": 1750453199999}, {"open_time": 1750453200000, "open": 2428.91, "high": 2428.92, "low": 2412.65, "close": 2420.81, "volume": 2.8624, "close_time": 1750456799999}, {"open_time": 1750456800000, "open": 2417.46, "high": 2417.46, "low": 2383.76, "close": 2391.82, "volume": 57.7086, "close_time": 1750460399999}, {"open_time": 1750460400000, "open": 2391.21, "high": 2407.82, "low": 2385.7, "close": 2407.82, "volume": 9.4117, "close_time": 1750463999999}, {"open_time": 1750464000000, "open": 2405.44, "high": 2418.08, "low": 2395.9, "close": 2409.98, "volume": 10.6324, "close_time": 1750467599999}, {"open_time": 1750467600000, "open": 2411.33, "high": 2430.92, "low": 2409.85, "close": 2430.92, "volume": 5.3667, "close_time": 1750471199999}, {"open_time": 1750471200000, "open": 2430.96, "high": 2430.96, "low": 2418.95, "close": 2422.25, "volume": 19.984, "close_time": 1750474799999}, {"open_time": 1750474800000, "open": 2426.22, "high": 2429.6, "low": 2425.65, "close": 2429.5, "volume": 1.939, "close_time": 1750478399999}, {"open_time": 1750478400000, "open": 2427.5, "high": 2427.5, "low": 2419.57, "close": 2420.65, "volume": 18.6753, "close_time": 1750481999999}, {"open_time": 1750482000000, "open": 2422.43, "high": 2427.47, "low": 2421.8, "close": 2423.9, "volume": 0.7664, "close_time": 1750485599999}, {"open_time": 1750485600000, "open": 2422.74, "high": 2426.63, "low": 2422.74, "close": 2426.62, "volume": 0.0886, "close_time": 1750489199999}, {"open_time": 1750489200000, "open": 2420.02, "high": 2427.67, "low": 2419.79, "close": 2427.67, "volume": 0.1529, "close_time": 1750492799999}, {"open_time": 1750492800000, "open": 2427.33, "high": 2443.11, "low": 2426.16, "close": 2442.87, "volume": 2.2906, "close_time": 1750496399999}, {"open_time": 1750496400000, "open": 2439.4, "high": 2447.75, "low": 2435.77, "close": 2447.3, "volume": 1.3755, "close_time": 1750499999999}, {"open_time": 1750500000000, "open": 2445.81, "high": 2445.81, "low": 2432.62, "close": 2438.31, "volume": 0.3806, "close_time": 1750503599999}, {"open_time": 1750503600000, "open": 2435.95, "high": 2444.29, "low": 2435.95, "close": 2439.85, "volume": 0.0188, "close_time": 1750507199999}, {"open_time": 1750507200000, "open": 2442.56, "high": 2442.56, "low": 2438.07, "close": 2438.07, "volume": 0.9068, "close_time": 1750510799999}, {"open_time": 1750510800000, "open": 2438.6, "high": 2441.56, "low": 2412.83, "close": 2419.28, "volume": 6.8701, "close_time": 1750514399999}, {"open_time": 1750514400000, "open": 2418.91, "high": 2432.44, "low": 2415.92, "close": 2420.25, "volume": 3.7127, "close_time": 1750517999999}, {"open_time": 1750518000000, "open": 2424.8, "high": 2427.97, "low": 2413.69, "close": 2423.05, "volume": 1.455, "close_time": 1750521599999}, {"open_time": 1750521600000, "open": 2425.21, "high": 2427.44, "low": 2415.75, "close": 2415.8, "volume": 4.3206, "close_time": 1750525199999}, {"open_time": 1750525200000, "open": 2417.99, "high": 2420.85, "low": 2398.21, "close": 2398.21, "volume": 3.2884, "close_time": 1750528799999}, {"open_time": 1750528800000, "open": 2400.73, "high": 2409.77, "low": 2386.09, "close": 2386.09, "volume": 4.9762, "close_time": 1750532399999}, {"open_time": 1750532400000, "open": 2387.93, "high": 2395.96, "low": 2383.76, "close": 2383.76, "volume": 40.559, "close_time": 1750535999999}, {"open_time": 1750536000000, "open": 2383.0, "high": 2407.93, "low": 2380.0, "close": 2405.0, "volume": 18.6083, "close_time": 1750539599999}, {"open_time": 1750539600000, "open": 2399.31, "high": 2399.31, "low": 2249.01, "close": 2278.0, "volume": 114.9091, "close_time": 1750543199999}, {"open_time": 1750543200000, "open": 2291.4, "high": 2304.99, "low": 2282.68, "close": 2287.07, "volume": 12.2603, "close_time": 1750546799999}, {"open_time": 1750546800000, "open": 2288.28, "high": 2310.7, "low": 2217.7, "close": 2300.0, "volume": 82.8736, "close_time": 1750550399999}, {"open_time": 1750550400000, "open": 2297.83, "high": 2322.69, "low": 2259.99, "close": 2296.38, "volume": 45.0746, "close_time": 1750553999999}, {"open_time": 1750554000000, "open": 2294.15, "high": 2300.05, "low": 2266.53, "close": 2267.59, "volume": 30.055, "close_time": 1750557599999}, {"open_time": 1750557600000, "open": 2278.94, "high": 2283.75, "low": 2248.72, "close": 2267.12, "volume": 12.7852, "close_time": 1750561199999}, {"open_time": 1750561200000, "open": 2266.88, "high": 2273.16, "low": 2253.47, "close": 2262.85, "volume": 6.2995, "close_time": 1750564799999}, {"open_time": 1750564800000, "open": 2262.85, "high": 2287.47, "low": 2262.69, "close": 2283.0, "volume": 56.6177, "close_time": 1750568399999}, {"open_time": 1750568400000, "open": 2285.4, "high": 2295.17, "low": 2280.0, "close": 2280.98, "volume": 16.3804, "close_time": 1750571999999}, {"open_time": 1750572000000, "open": 2291.7, "high": 2296.86, "low": 2286.48, "close": 2290.1, "volume": 0.7026, "close_time": 1750575599999}, {"open_time": 1750575600000, "open": 2285.7, "high": 2286.8, "low": 2269.93, "close": 2269.93, "volume": 0.9748, "close_time": 1750579199999}, {"open_time": 1750579200000, "open": 2279.2, "high": 2279.2, "low": 2265.95, "close": 2272.41, "volume": 0.9389, "close_time": 1750582799999}, {"open_time": 1750582800000, "open": 2277.06, "high": 2277.06, "low": 2237.76, "close": 2240.53, "volume": 2.5365, "close_time": 1750586399999}, {"open_time": 1750586400000, "open": 2242.12, "high": 2265.74, "low": 2242.12, "close": 2259.39, "volume": 0.3016, "close_time": 1750589999999}, {"open_time": 1750590000000, "open": 2264.62, "high": 2277.93, "low": 2264.62, "close": 2269.65, "volume": 0.9494, "close_time": 1750593599999}, {"open_time": 1750593600000, "open": 2277.94, "high": 2284.51, "low": 2269.65, "close": 2279.82, "volume": 2.4392, "close_time": 1750597199999}, {"open_time": 1750597200000, "open": 2282.73, "high": 2282.96, "low": 2173.67, "close": 2210.58, "volume": 44.2345, "close_time": 1750600799999}, {"open_time": 1750600800000, "open": 2210.0, "high": 2216.33, "low": 2158.73, "close": 2196.57, "volume": 64.5816, "close_time": 1750604399999}, {"open_time": 1750604400000, "open": 2203.69, "high": 2205.51, "low": 2171.0, "close": 2171.0, "volume": 20.2688, "close_time": 1750607999999}, {"open_time": 1750608000000, "open": 2175.0, "high": 2195.55, "low": 2175.0, "close": 2195.0, "volume": 12.0297, "close_time": 1750611599999}, {"open_time": 1750611600000, "open": 2197.92, "high": 2218.11, "low": 2187.9, "close": 2196.76, "volume": 28.063, "close_time": 1750615199999}, {"open_time": 1750615200000, "open": 2196.79, "high": 2196.79, "low": 2179.74, "close": 2191.31, "volume": 32.66, "close_time": 1750618799999}, {"open_time": 1750618800000, "open": 2181.04, "high": 2194.28, "low": 2173.55, "close": 2185.67, "volume": 16.0641, "close_time": 1750622399999}, {"open_time": 1750622400000, "open": 2184.23, "high": 2194.97, "low": 2115.0, "close": 2186.61, "volume": 77.814, "close_time": 1750625999999}, {"open_time": 1750626000000, "open": 2189.8, "high": 2195.0, "low": 2177.1, "close": 2179.91, "volume": 6.6333, "close_time": 1750629599999}, {"open_time": 1750629600000, "open": 2185.55, "high": 2232.84, "low": 2185.55, "close": 2226.09, "volume": 81.0093, "close_time": 1750633199999}, {"open_time": 1750633200000, "open": 2233.88, "high": 2235.66, "low": 2220.55, "close": 2225.79, "volume": 9.1639, "close_time": 1750636799999}, {"open_time": 1750636800000, "open": 2226.3, "high": 2256.61, "low": 2221.88, "close": 2242.22, "volume": 8.8279, "close_time": 1750640399999}, {"open_time": 1750640400000, "open": 2240.43, "high": 2246.62, "low": 2226.34, "close": 2246.62, "volume": 2.918, "close_time": 1750643999999}, {"open_time": 1750644000000, "open": 2242.08, "high": 2244.38, "low": 2237.06, "close": 2239.36, "volume": 4.3969, "close_time": 1750647599999}, {"open_time": 1750647600000, "open": 2237.69, "high": 2242.63, "low": 2235.61, "close": 2235.62, "volume": 2.1033, "close_time": 1750651199999}, {"open_time": 1750651200000, "open": 2237.49, "high": 2240.5, "low": 2229.22, "close": 2236.68, "volume": 36.3155, "close_time": 1750654799999}, {"open_time": 1750654800000, "open": 2234.07, "high": 2249.03, "low": 2234.07, "close": 2249.03, "volume": 1.0545, "close_time": 1750658399999}, {"open_time": 1750658400000, "open": 2251.2, "high": 2252.91, "low": 2236.1, "close": 2247.75, "volume": 21.2382, "close_time": 1750661999999}, {"open_time": 1750662000000, "open": 2251.2, "high": 2271.42, "low": 2251.2, "close": 2256.4, "volume": 20.1469, "close_time": 1750665599999}, {"open_time": 1750665600000, "open": 2260.1, "high": 2272.53, "low": 2258.52, "close": 2260.45, "volume": 0.2356, "close_time": 1750669199999}, {"open_time": 1750669200000, "open": 2258.94, "high": 2260.77, "low": 2246.1, "close": 2253.11, "volume": 5.3245, "close_time": 1750672799999}, {"open_time": 1750672800000, "open": 2247.76, "high": 2248.16, "low": 2242.41, "close": 2248.16, "volume": 0.0908, "close_time": 1750676399999}, {"open_time": 1750676400000, "open": 2246.27, "high": 2256.61, "low": 2246.27, "close": 2255.17, "volume": 3.4057, "close_time": 1750679999999}, {"open_time": 1750680000000, "open": 2250.68, "high": 2264.92, "low": 2248.08, "close": 2264.92, "volume": 9.0782, "close_time": 1750683599999}, {"open_time": 1750683600000, "open": 2265.4, "high": 2297.44, "low": 2234.0, "close": 2292.09, "volume": 28.8498, "close_time": 1750687199999}, {"open_time": 1750687200000, "open": 2295.0, "high": 2310.71, "low": 2273.82, "close": 2273.82, "volume": 15.8955, "close_time": 1750690799999}, {"open_time": 1750690800000, "open": 2281.87, "high": 2288.55, "low": 2248.44, "close": 2250.0, "volume": 32.2524, "close_time": 1750694399999}, {"open_time": 1750694400000, "open": 2249.37, "high": 2249.37, "low": 2190.16, "close": 2216.76, "volume": 72.9066, "close_time": 1750697999999}, {"open_time": 1750698000000, "open": 2224.82, "high": 2285.7, "low": 2222.58, "close": 2275.0, "volume": 58.949, "close_time": 1750701599999}, {"open_time": 1750701600000, "open": 2275.0, "high": 2308.45, "low": 2275.0, "close": 2308.45, "volume": 38.5395, "close_time": 1750705199999}, {"open_time": 1750705200000, "open": 2308.32, "high": 2322.44, "low": 2297.0, "close": 2313.21, "volume": 4.8582, "close_time": 1750708799999}, {"open_time": 1750708800000, "open": 2314.2, "high": 2376.48, "low": 2310.81, "close": 2347.13, "volume": 13.9561, "close_time": 1750712399999}, {"open_time": 1750712400000, "open": 2351.51, "high": 2359.85, "low": 2332.38, "close": 2338.66, "volume": 53.6401, "close_time": 1750715999999}, {"open_time": 1750716000000, "open": 2340.0, "high": 2437.05, "low": 2340.0, "close": 2414.07, "volume": 56.8485, "close_time": 1750719599999}, {"open_time": 1750719600000, "open": 2409.51, "high": 2427.55, "low": 2406.08, "close": 2412.2, "volume": 10.6352, "close_time": 1750723199999}, {"open_time": 1750723200000, "open": 2412.05, "high": 2417.71, "low": 2394.25, "close": 2400.56, "volume": 4.3727, "close_time": 1750726799999}, {"open_time": 1750726800000, "open": 2397.75, "high": 2415.41, "low": 2397.75, "close": 2413.62, "volume": 9.2501, "close_time": 1750730399999}, {"open_time": 1750730400000, "open": 2413.12, "high": 2413.12, "low": 2392.07, "close": 2394.92, "volume": 1.9474, "close_time": 1750733999999}, {"open_time": 1750734000000, "open": 2394.87, "high": 2408.84, "low": 2393.95, "close": 2401.1, "volume": 2.6507, "close_time": 1750737599999}, {"open_time": 1750737600000, "open": 2401.58, "high": 2405.27, "low": 2394.1, "close": 2399.7, "volume": 1.5918, "close_time": 1750741199999}, {"open_time": 1750741200000, "open": 2404.54, "high": 2421.05, "low": 2400.92, "close": 2421.05, "volume": 1.3135, "close_time": 1750744799999}, {"open_time": 1750744800000, "open": 2421.91, "high": 2431.36, "low": 2412.03, "close": 2427.23, "volume": 0.8713, "close_time": 1750748399999}, {"open_time": 1750748400000, "open": 2426.08, "high": 2426.08, "low": 2393.89, "close": 2395.01, "volume": 3.6635, "close_time": 1750751999999}, {"open_time": 1750752000000, "open": 2394.26, "high": 2408.65, "low": 2377.9, "close": 2400.33, "volume": 6.5139, "close_time": 1750755599999}, {"open_time": 1750755600000, "open": 2404.87, "high": 2446.43, "low": 2404.87, "close": 2414.3, "volume": 4.137, "close_time": 1750759199999}, {"open_time": 1750759200000, "open": 2417.29, "high": 2419.19, "low": 2407.93, "close": 2414.87, "volume": 15.9866, "close_time": 1750762799999}, {"open_time": 1750762800000, "open": 2414.59, "high": 2420.27, "low": 2398.96, "close": 2411.77, "volume": 4.518, "close_time": 1750766399999}, {"open_time": 1750766400000, "open": 2415.53, "high": 2415.53, "low": 2404.65, "close": 2412.14, "volume": 1.76, "close_time": 1750769999999}, {"open_time": 1750770000000, "open": 2413.65, "high": 2427.73, "low": 2407.49, "close": 2418.21, "volume": 12.8153, "close_time": 1750773599999}, {"open_time": 1750773600000, "open": 2426.61, "high": 2438.97, "low": 2423.51, "close": 2429.24, "volume": 15.5712, "close_time": 1750777199999}, {"open_time": 1750777200000, "open": 2435.02, "high": 2453.65, "low": 2428.19, "close": 2436.76, "volume": 17.7718, "close_time": 1750780799999}, {"open_time": 1750780800000, "open": 2441.0, "high": 2478.56, "low": 2434.17, "close": 2477.77, "volume": 30.8731, "close_time": 1750784399999}, {"open_time": 1750784400000, "open": 2475.62, "high": 2475.63, "low": 2445.22, "close": 2458.46, "volume": 7.7712, "close_time": 1750787999999}, {"open_time": 1750788000000, "open": 2461.33, "high": 2462.81, "low": 2435.77, "close": 2436.84, "volume": 12.2479, "close_time": 1750791599999}, {"open_time": 1750791600000, "open": 2434.87, "high": 2441.17, "low": 2420.27, "close": 2429.53, "volume": 3.7469, "close_time": 1750795199999}, {"open_time": 1750795200000, "open": 2433.42, "high": 2447.27, "low": 2431.72, "close": 2445.08, "volume": 7.3878, "close_time": 1750798799999}, {"open_time": 1750798800000, "open": 2440.22, "high": 2445.08, "low": 2439.27, "close": 2441.74, "volume": 1.2832, "close_time": 1750802399999}, {"open_time": 1750802400000, "open": 2442.0, "high": 2442.0, "low": 2434.73, "close": 2439.58, "volume": 3.1805, "close_time": 1750805999999}, {"open_time": 1750806000000, "open": 2430.47, "high": 2445.0, "low": 2430.47, "close": 2444.68, "volume": 28.5266, "close_time": 1750809599999}, {"open_time": 1750809600000, "open": 2446.62, "high": 2458.98, "low": 2438.97, "close": 2458.98, "volume": 5.9114, "close_time": 1750813199999}, {"open_time": 1750813200000, "open": 2458.98, "high": 2463.06, "low": 2447.75, "close": 2456.86, "volume": 2.0441, "close_time": 1750816799999}, {"open_time": 1750816800000, "open": 2459.48, "high": 2465.72, "low": 2453.07, "close": 2453.26, "volume": 1.7665, "close_time": 1750820399999}, {"open_time": 1750820400000, "open": 2452.54, "high": 2460.58, "low": 2445.43, "close": 2445.43, "volume": 6.848, "close_time": 1750823999999}, {"open_time": 1750824000000, "open": 2445.96, "high": 2446.42, "low": 2430.5, "close": 2435.56, "volume": 2.8794, "close_time": 1750827599999}, {"open_time": 1750827600000, "open": 2439.33, "high": 2439.33, "low": 2425.83, "close": 2433.51, "volume": 0.6694, "close_time": 1750831199999}, {"open_time": 1750831200000, "open": 2431.42, "high": 2443.4, "low": 2426.19, "close": 2443.4, "volume": 1.8292, "close_time": 1750834799999}, {"open_time": 1750834800000, "open": 2443.86, "high": 2450.15, "low": 2439.36, "close": 2447.46, "volume": 1.416, "close_time": 1750838399999}, {"open_time": 1750838400000, "open": 2446.05, "high": 2446.05, "low": 2426.61, "close": 2435.94, "volume": 0.2361, "close_time": 1750841999999}, {"open_time": 1750842000000, "open": 2441.17, "high": 2445.19, "low": 2408.99, "close": 2421.48, "volume": 5.0974, "close_time": 1750845599999}, {"open_time": 1750845600000, "open": 2421.58, "high": 2428.58, "low": 2421.08, "close": 2425.45, "volume": 2.1498, "close_time": 1750849199999}, {"open_time": 1750849200000, "open": 2426.21, "high": 2429.5, "low": 2416.43, "close": 2427.82, "volume": 5.1318, "close_time": 1750852799999}, {"open_time": 1750852800000, "open": 2427.67, "high": 2428.78, "low": 2415.88, "close": 2421.19, "volume": 4.0529, "close_time": 1750856399999}, {"open_time": 1750856400000, "open": 2424.26, "high": 2443.86, "low": 2424.26, "close": 2438.26, "volume": 3.2453, "close_time": 1750859999999}, {"open_time": 1750860000000, "open": 2432.87, "high": 2441.17, "low": 2391.53, "close": 2426.61, "volume": 15.589, "close_time": 1750863599999}, {"open_time": 1750863600000, "open": 2429.58, "high": 2433.47, "low": 2397.68, "close": 2408.47, "volume": 8.4225, "close_time": 1750867199999}, {"open_time": 1750867200000, "open": 2404.85, "high": 2419.24, "low": 2404.42, "close": 2407.85, "volume": 4.9089, "close_time": 1750870799999}, {"open_time": 1750870800000, "open": 2415.19, "high": 2430.92, "low": 2405.48, "close": 2423.76, "volume": 11.6265, "close_time": 1750874399999}, {"open_time": 1750874400000, "open": 2424.09, "high": 2424.09, "low": 2416.35, "close": 2416.35, "volume": 0.3936, "close_time": 1750877999999}, {"open_time": 1750878000000, "open": 2418.63, "high": 2437.12, "low": 2418.63, "close": 2428.72, "volume": 1.2558, "close_time": 1750881599999}, {"open_time": 1750881600000, "open": 2432.93, "high": 2439.54, "low": 2423.58, "close": 2439.54, "volume": 34.5545, "close_time": 1750885199999}, {"open_time": 1750885200000, "open": 2438.67, "high": 2452.33, "low": 2426.72, "close": 2426.72, "volume": 7.8718, "close_time": 1750888799999}, {"open_time": 1750888800000, "open": 2426.61, "high": 2426.67, "low": 2410.38, "close": 2417.48, "volume": 3.6671, "close_time": 1750892399999}, {"open_time": 1750892400000, "open": 2409.98, "high": 2419.16, "low": 2408.98, "close": 2419.16, "volume": 2.7587, "close_time": 1750895999999}, {"open_time": 1750896000000, "open": 2419.54, "high": 2428.01, "low": 2416.21, "close": 2424.48, "volume": 1.7941, "close_time": 1750899599999}, {"open_time": 1750899600000, "open": 2419.49, "high": 2473.15, "low": 2419.49, "close": 2458.13, "volume": 22.2079, "close_time": 1750903199999}, {"open_time": 1750903200000, "open": 2460.68, "high": 2497.97, "low": 2458.2, "close": 2494.63, "volume": 16.0692, "close_time": 1750906799999}, {"open_time": 1750906800000, "open": 2494.54, "high": 2515.0, "low": 2476.75, "close": 2485.89, "volume": 45.066, "close_time": 1750910399999}, {"open_time": 1750910400000, "open": 2483.51, "high": 2484.63, "low": 2471.95, "close": 2479.84, "volume": 2.2285, "close_time": 1750913999999}, {"open_time": 1750914000000, "open": 2474.78, "high": 2476.84, "low": 2467.92, "close": 2474.47, "volume": 3.775, "close_time": 1750917599999}, {"open_time": 1750917600000, "open": 2476.8, "high": 2485.37, "low": 2476.37, "close": 2484.23, "volume": 0.1742, "close_time": 1750921199999}, {"open_time": 1750921200000, "open": 2484.27, "high": 2495.01, "low": 2484.27, "close": 2490.57, "volume": 1.8049, "close_time": 1750924799999}, {"open_time": 1750924800000, "open": 2487.81, "high": 2497.08, "low": 2486.61, "close": 2487.66, "volume": 0.5093, "close_time": 1750928399999}, {"open_time": 1750928400000, "open": 2488.47, "high": 2488.47, "low": 2463.16, "close": 2463.65, "volume": 4.1646, "close_time": 1750931999999}, {"open_time": 1750932000000, "open": 2462.75, "high": 2467.63, "low": 2448.14, "close": 2450.35, "volume": 1.8626, "close_time": 1750935599999}, {"open_time": 1750935600000, "open": 2448.04, "high": 2453.55, "low": 2442.02, "close": 2447.49, "volume": 2.0709, "close_time": 1750939199999}, {"open_time": 1750939200000, "open": 2451.49, "high": 2451.49, "low": 2434.87, "close": 2440.31, "volume": 2.8991, "close_time": 1750942799999}, {"open_time": 1750942800000, "open": 2442.33, "high": 2443.77, "low": 2425.67, "close": 2427.39, "volume": 7.628, "close_time": 1750946399999}, {"open_time": 1750946400000, "open": 2438.54, "high": 2455.82, "low": 2423.85, "close": 2447.75, "volume": 11.5517, "close_time": 1750949999999}, {"open_time": 1750950000000, "open": 2444.93, "high": 2448.48, "low": 2411.02, "close": 2433.82, "volume": 23.8975, "close_time": 1750953599999}, {"open_time": 1750953600000, "open": 2433.21, "high": 2435.87, "low": 2422.68, "close": 2426.8, "volume": 1.8168, "close_time": 1750957199999}, {"open_time": 1750957200000, "open": 2433.52, "high": 2433.52, "low": 2420.85, "close": 2422.99, "volume": 12.2609, "close_time": 1750960799999}, {"open_time": 1750960800000, "open": 2428.89, "high": 2435.87, "low": 2421.79, "close": 2424.94, "volume": 7.9215, "close_time": 1750964399999}, {"open_time": 1750964400000, "open": 2427.86, "high": 2441.17, "low": 2423.93, "close": 2440.02, "volume": 9.7032, "close_time": 1750967999999}, {"open_time": 1750968000000, "open": 2435.11, "high": 2458.0, "low": 2435.11, "close": 2448.25, "volume": 29.2225, "close_time": 1750971599999}, {"open_time": 1750971600000, "open": 2444.27, "high": 2445.8, "low": 2396.3, "close": 2417.02, "volume": 20.4605, "close_time": 1750975199999}, {"open_time": 1750975200000, "open": 2416.23, "high": 2424.85, "low": 2412.62, "close": 2414.65, "volume": 5.9885, "close_time": 1750978799999}, {"open_time": 1750978800000, "open": 2414.58, "high": 2415.73, "low": 2409.1, "close": 2414.91, "volume": 7.3768, "close_time": 1750982399999}, {"open_time": 1750982400000, "open": 2417.56, "high": 2420.74, "low": 2401.0, "close": 2401.0, "volume": 7.276, "close_time": 1750985999999}, {"open_time": 1750986000000, "open": 2402.52, "high": 2430.91, "low": 2382.17, "close": 2429.08, "volume": 29.9644, "close_time": 1750989599999}, {"open_time": 1750989600000, "open": 2426.0, "high": 2438.0, "low": 2423.26, "close": 2438.0, "volume": 11.3885, "close_time": 1750993199999}, {"open_time": 1750993200000, "open": 2437.76, "high": 2447.91, "low": 2437.76, "close": 2447.22, "volume": 6.9009, "close_time": 1750996799999}, {"open_time": 1750996800000, "open": 2447.94, "high": 2450.87, "low": 2440.0, "close": 2450.08, "volume": 12.5055, "close_time": 1751000399999}, {"open_time": 1751000400000, "open": 2439.75, "high": 2441.7, "low": 2434.16, "close": 2436.49, "volume": 1.8892, "close_time": 1751003999999}, {"open_time": 1751004000000, "open": 2440.65, "high": 2449.06, "low": 2440.51, "close": 2449.06, "volume": 2.4396, "close_time": 1751007599999}, {"open_time": 1751007600000, "open": 2447.95, "high": 2456.5, "low": 2441.16, "close": 2443.43, "volume": 2.9572, "close_time": 1751011199999}, {"open_time": 1751011200000, "open": 2442.88, "high": 2459.0, "low": 2437.48, "close": 2447.75, "volume": 24.1732, "close_time": 1751014799999}, {"open_time": 1751014800000, "open": 2445.94, "high": 2457.74, "low": 2443.4, "close": 2457.74, "volume": 0.3128, "close_time": 1751018399999}, {"open_time": 1751018400000, "open": 2457.91, "high": 2457.91, "low": 2447.75, "close": 2449.23, "volume": 0.123, "close_time": 1751021999999}, {"open_time": 1751022000000, "open": 2450.94, "high": 2450.94, "low": 2443.25, "close": 2446.52, "volume": 0.0693, "close_time": 1751025599999}, {"open_time": 1751025600000, "open": 2446.79, "high": 2455.96, "low": 2430.25, "close": 2430.25, "volume": 8.0276, "close_time": 1751029199999}, {"open_time": 1751029200000, "open": 2429.01, "high": 2437.73, "low": 2419.99, "close": 2419.99, "volume": 2.4438, "close_time": 1751032799999}, {"open_time": 1751032800000, "open": 2426.73, "high": 2432.48, "low": 2416.02, "close": 2420.62, "volume": 3.2658, "close_time": 1751036399999}, {"open_time": 1751036400000, "open": 2422.23, "high": 2439.54, "low": 2422.23, "close": 2437.74, "volume": 1.9248, "close_time": 1751039999999}, {"open_time": 1751040000000, "open": 2437.28, "high": 2444.15, "low": 2430.65, "close": 2435.23, "volume": 17.3304, "close_time": 1751043599999}, {"open_time": 1751043600000, "open": 2434.62, "high": 2434.62, "low": 2397.0, "close": 2404.13, "volume": 54.3741, "close_time": 1751047199999}, {"open_time": 1751047200000, "open": 2404.0, "high": 2407.58, "low": 2390.0, "close": 2390.0, "volume": 16.8685, "close_time": 1751050799999}, {"open_time": 1751050800000, "open": 2397.86, "high": 2414.44, "low": 2397.86, "close": 2413.75, "volume": 14.7233, "close_time": 1751054399999}, {"open_time": 1751054400000, "open": 2416.21, "high": 2427.47, "low": 2414.77, "close": 2424.87, "volume": 2.7069, "close_time": 1751057999999}, {"open_time": 1751058000000, "open": 2427.45, "high": 2430.05, "low": 2416.71, "close": 2421.3, "volume": 0.347, "close_time": 1751061599999}, {"open_time": 1751061600000, "open": 2420.33, "high": 2425.22, "low": 2420.31, "close": 2422.13, "volume": 3.7852, "close_time": 1751065199999}, {"open_time": 1751065200000, "open": 2421.91, "high": 2423.18, "low": 2414.71, "close": 2421.92, "volume": 14.5231, "close_time": 1751068799999}, {"open_time": 1751068800000, "open": 2421.77, "high": 2422.43, "low": 2416.9, "close": 2419.48, "volume": 7.1542, "close_time": 1751072399999}, {"open_time": 1751072400000, "open": 2415.73, "high": 2415.73, "low": 2405.19, "close": 2415.48, "volume": 1.6411, "close_time": 1751075999999}, {"open_time": 1751076000000, "open": 2418.37, "high": 2422.45, "low": 2415.05, "close": 2416.63, "volume": 4.5559, "close_time": 1751079599999}, {"open_time": 1751079600000, "open": 2419.94, "high": 2422.68, "low": 2417.94, "close": 2422.68, "volume": 4.9658, "close_time": 1751083199999}, {"open_time": 1751083200000, "open": 2420.78, "high": 2421.74, "low": 2417.78, "close": 2421.61, "volume": 0.3124, "close_time": 1751086799999}, {"open_time": 1751086800000, "open": 2423.09, "high": 2426.77, "low": 2419.37, "close": 2420.44, "volume": 1.6552, "close_time": 1751090399999}, {"open_time": 1751090400000, "open": 2422.87, "high": 2427.05, "low": 2422.84, "close": 2426.96, "volume": 1.6532, "close_time": 1751093999999}, {"open_time": 1751094000000, "open": 2428.01, "high": 2430.91, "low": 2423.48, "close": 2430.91, "volume": 1.1598, "close_time": 1751097599999}, {"open_time": 1751097600000, "open": 2430.92, "high": 2430.92, "low": 2420.17, "close": 2424.86, "volume": 8.2822, "close_time": 1751101199999}, {"open_time": 1751101200000, "open": 2421.29, "high": 2426.61, "low": 2421.29, "close": 2426.61, "volume": 2.0686, "close_time": 1751104799999}, {"open_time": 1751104800000, "open": 2428.69, "high": 2428.69, "low": 2428.69, "close": 2428.69, "volume": 0.016, "close_time": 1751108399999}, {"open_time": 1751108400000, "open": 2428.03, "high": 2429.12, "low": 2425.62, "close": 2427.93, "volume": 1.7141, "close_time": 1751111999999}, {"open_time": 1751112000000, "open": 2427.3, "high": 2427.68, "low": 2423.73, "close": 2427.68, "volume": 1.0991, "close_time": 1751115599999}, {"open_time": 1751115600000, "open": 2424.83, "high": 2428.96, "low": 2421.57, "close": 2422.91, "volume": 1.8484, "close_time": 1751119199999}, {"open_time": 1751119200000, "open": 2423.97, "high": 2426.85, "low": 2423.97, "close": 2424.84, "volume": 1.1106, "close_time": 1751122799999}, {"open_time": 1751122800000, "open": 2426.38, "high": 2440.0, "low": 2423.88, "close": 2438.01, "volume": 23.2024, "close_time": 1751126399999}, {"open_time": 1751126400000, "open": 2437.39, "high": 2441.17, "low": 2435.0, "close": 2436.38, "volume": 3.293, "close_time": 1751129999999}, {"open_time": 1751130000000, "open": 2435.59, "high": 2447.65, "low": 2432.56, "close": 2443.23, "volume": 2.6029, "close_time": 1751133599999}, {"open_time": 1751133600000, "open": 2440.6, "high": 2440.6, "low": 2433.09, "close": 2438.76, "volume": 2.4036, "close_time": 1751137199999}, {"open_time": 1751137200000, "open": 2432.85, "high": 2437.19, "low": 2432.48, "close": 2432.48, "volume": 0.1871, "close_time": 1751140799999}, {"open_time": 1751140800000, "open": 2435.74, "high": 2435.74, "low": 2427.61, "close": 2428.32, "volume": 1.8483, "close_time": 1751144399999}, {"open_time": 1751144400000, "open": 2427.69, "high": 2433.99, "low": 2427.68, "close": 2433.98, "volume": 0.4029, "close_time": 1751147999999}, {"open_time": 1751148000000, "open": 2434.49, "high": 2442.15, "low": 2434.49, "close": 2441.62, "volume": 19.5938, "close_time": 1751151599999}, {"open_time": 1751151600000, "open": 2442.18, "high": 2442.18, "low": 2434.95, "close": 2437.4, "volume": 0.3434, "close_time": 1751155199999}, {"open_time": 1751155200000, "open": 2436.9, "high": 2439.83, "low": 2427.89, "close": 2439.08, "volume": 4.736, "close_time": 1751158799999}, {"open_time": 1751158800000, "open": 2437.29, "high": 2437.29, "low": 2428.06, "close": 2428.06, "volume": 0.0755, "close_time": 1751162399999}, {"open_time": 1751162400000, "open": 2430.07, "high": 2431.99, "low": 2425.58, "close": 2431.99, "volume": 1.2556, "close_time": 1751165999999}, {"open_time": 1751166000000, "open": 2431.07, "high": 2433.57, "low": 2431.07, "close": 2431.2, "volume": 0.051, "close_time": 1751169599999}, {"open_time": 1751169600000, "open": 2427.95, "high": 2431.57, "low": 2427.67, "close": 2430.23, "volume": 0.3156, "close_time": 1751173199999}, {"open_time": 1751173200000, "open": 2430.98, "high": 2432.69, "low": 2427.26, "close": 2432.69, "volume": 0.2675, "close_time": 1751176799999}, {"open_time": 1751176800000, "open": 2433.74, "high": 2437.09, "low": 2433.74, "close": 2437.09, "volume": 4.8735, "close_time": 1751180399999}, {"open_time": 1751180400000, "open": 2436.13, "high": 2438.5, "low": 2436.13, "close": 2437.23, "volume": 0.1554, "close_time": 1751183999999}, {"open_time": 1751184000000, "open": 2440.06, "high": 2445.8, "low": 2439.76, "close": 2443.68, "volume": 1.2405, "close_time": 1751187599999}, {"open_time": 1751187600000, "open": 2439.42, "high": 2456.74, "low": 2439.42, "close": 2448.56, "volume": 7.439, "close_time": 1751191199999}, {"open_time": 1751191200000, "open": 2448.65, "high": 2457.17, "low": 2448.65, "close": 2457.17, "volume": 1.8254, "close_time": 1751194799999}, {"open_time": 1751194800000, "open": 2455.01, "high": 2461.22, "low": 2453.72, "close": 2460.39, "volume": 1.4495, "close_time": 1751198399999}, {"open_time": 1751198400000, "open": 2457.98, "high": 2457.98, "low": 2450.88, "close": 2453.36, "volume": 0.661, "close_time": 1751201999999}, {"open_time": 1751202000000, "open": 2455.15, "high": 2455.15, "low": 2447.65, "close": 2447.65, "volume": 0.7641, "close_time": 1751205599999}, {"open_time": 1751205600000, "open": 2447.33, "high": 2452.16, "low": 2436.51, "close": 2440.75, "volume": 7.6733, "close_time": 1751209199999}, {"open_time": 1751209200000, "open": 2439.51, "high": 2443.88, "low": 2434.2, "close": 2436.01, "volume": 0.9951, "close_time": 1751212799999}, {"open_time": 1751212800000, "open": 2439.69, "high": 2439.81, "low": 2431.28, "close": 2437.87, "volume": 0.9991, "close_time": 1751216399999}, {"open_time": 1751216400000, "open": 2438.52, "high": 2439.04, "low": 2434.37, "close": 2437.4, "volume": 2.2891, "close_time": 1751219999999}, {"open_time": 1751220000000, "open": 2435.26, "high": 2442.35, "low": 2435.26, "close": 2438.4, "volume": 0.2893, "close_time": 1751223599999}, {"open_time": 1751223600000, "open": 2435.1, "high": 2439.62, "low": 2434.23, "close": 2437.42, "volume": 0.8312, "close_time": 1751227199999}, {"open_time": 1751227200000, "open": 2437.62, "high": 2437.78, "low": 2433.31, "close": 2436.6, "volume": 2.8948, "close_time": 1751230799999}, {"open_time": 1751230800000, "open": 2430.0, "high": 2437.08, "low": 2414.29, "close": 2432.2, "volume": 5.8549, "close_time": 1751234399999}, {"open_time": 1751234400000, "open": 2437.79, "high": 2506.88, "low": 2436.8, "close": 2497.84, "volume": 99.074, "close_time": 1751237999999}, {"open_time": 1751238000000, "open": 2504.23, "high": 2522.57, "low": 2494.57, "close": 2500.61, "volume": 52.5777, "close_time": 1751241599999}, {"open_time": 1751241600000, "open": 2501.67, "high": 2519.23, "low": 2499.71, "close": 2516.7, "volume": 17.6182, "close_time": 1751245199999}, {"open_time": 1751245200000, "open": 2516.7, "high": 2518.21, "low": 2503.85, "close": 2512.83, "volume": 0.5805, "close_time": 1751248799999}, {"open_time": 1751248800000, "open": 2509.08, "high": 2511.49, "low": 2500.0, "close": 2500.0, "volume": 2.0024, "close_time": 1751252399999}, {"open_time": 1751252400000, "open": 2504.87, "high": 2504.87, "low": 2494.79, "close": 2499.81, "volume": 1.8183, "close_time": 1751255999999}, {"open_time": 1751256000000, "open": 2498.7, "high": 2504.52, "low": 2495.4, "close": 2496.78, "volume": 8.6151, "close_time": 1751259599999}, {"open_time": 1751259600000, "open": 2497.91, "high": 2501.77, "low": 2496.88, "close": 2500.37, "volume": 0.5412, "close_time": 1751263199999}, {"open_time": 1751263200000, "open": 2500.63, "high": 2502.97, "low": 2458.94, "close": 2466.32, "volume": 21.9023, "close_time": 1751266799999}, {"open_time": 1751266800000, "open": 2464.61, "high": 2483.1, "low": 2464.61, "close": 2480.96, "volume": 1.0119, "close_time": 1751270399999}, {"open_time": 1751270400000, "open": 2483.66, "high": 2484.43, "low": 2467.33, "close": 2467.33, "volume": 1.4527, "close_time": 1751273999999}, {"open_time": 1751274000000, "open": 2467.09, "high": 2474.11, "low": 2452.3, "close": 2452.96, "volume": 2.7238, "close_time": 1751277599999}, {"open_time": 1751277600000, "open": 2450.1, "high": 2464.11, "low": 2448.0, "close": 2464.11, "volume": 51.3037, "close_time": 1751281199999}, {"open_time": 1751281200000, "open": 2456.7, "high": 2467.2, "low": 2452.77, "close": 2464.54, "volume": 2.1928, "close_time": 1751284799999}, {"open_time": 1751284800000, "open": 2460.46, "high": 2467.16, "low": 2454.61, "close": 2460.2, "volume": 2.4253, "close_time": 1751288399999}, {"open_time": 1751288400000, "open": 2465.22, "high": 2472.02, "low": 2462.63, "close": 2462.63, "volume": 1.9221, "close_time": 1751291999999}, {"open_time": 1751292000000, "open": 2463.61, "high": 2467.68, "low": 2436.32, "close": 2437.42, "volume": 10.227, "close_time": 1751295599999}, {"open_time": 1751295600000, "open": 2442.73, "high": 2485.69, "low": 2441.12, "close": 2476.04, "volume": 59.2484, "close_time": 1751299199999}, {"open_time": 1751299200000, "open": 2474.99, "high": 2482.2, "low": 2463.16, "close": 2476.33, "volume": 8.1018, "close_time": 1751302799999}, {"open_time": 1751302800000, "open": 2476.83, "high": 2496.27, "low": 2473.19, "close": 2487.4, "volume": 9.0434, "close_time": 1751306399999}, {"open_time": 1751306400000, "open": 2490.34, "high": 2497.99, "low": 2479.71, "close": 2486.06, "volume": 5.3283, "close_time": 1751309999999}, {"open_time": 1751310000000, "open": 2487.86, "high": 2517.23, "low": 2487.86, "close": 2517.23, "volume": 28.6687, "close_time": 1751313599999}, {"open_time": 1751313600000, "open": 2509.06, "high": 2521.58, "low": 2502.73, "close": 2502.73, "volume": 8.3138, "close_time": 1751317199999}, {"open_time": 1751317200000, "open": 2503.71, "high": 2503.71, "low": 2484.21, "close": 2486.03, "volume": 25.7097, "close_time": 1751320799999}, {"open_time": 1751320800000, "open": 2489.26, "high": 2496.31, "low": 2486.15, "close": 2486.94, "volume": 3.2214, "close_time": 1751324399999}, {"open_time": 1751324400000, "open": 2490.91, "high": 2492.71, "low": 2485.43, "close": 2487.03, "volume": 72.9714, "close_time": 1751327999999}, {"open_time": 1751328000000, "open": 2487.9, "high": 2493.15, "low": 2478.57, "close": 2490.18, "volume": 12.5463, "close_time": 1751331599999}, {"open_time": 1751331600000, "open": 2492.52, "high": 2498.52, "low": 2487.72, "close": 2489.88, "volume": 2.0273, "close_time": 1751335199999}, {"open_time": 1751335200000, "open": 2485.78, "high": 2494.09, "low": 2483.1, "close": 2483.1, "volume": 1.9628, "close_time": 1751338799999}, {"open_time": 1751338800000, "open": 2485.21, "high": 2487.9, "low": 2482.29, "close": 2485.47, "volume": 10.0471, "close_time": 1751342399999}, {"open_time": 1751342400000, "open": 2491.11, "high": 2491.11, "low": 2461.9, "close": 2461.9, "volume": 4.7779, "close_time": 1751345999999}, {"open_time": 1751346000000, "open": 2460.72, "high": 2467.02, "low": 2452.78, "close": 2458.7, "volume": 16.8729, "close_time": 1751349599999}, {"open_time": 1751349600000, "open": 2457.72, "high": 2461.83, "low": 2457.55, "close": 2457.55, "volume": 0.5206, "close_time": 1751353199999}, {"open_time": 1751353200000, "open": 2461.17, "high": 2465.69, "low": 2447.25, "close": 2465.69, "volume": 2.9764, "close_time": 1751356799999}, {"open_time": 1751356800000, "open": 2464.5, "high": 2464.5, "low": 2453.02, "close": 2453.02, "volume": 0.6805, "close_time": 1751360399999}, {"open_time": 1751360400000, "open": 2456.55, "high": 2457.73, "low": 2451.61, "close": 2457.73, "volume": 3.2459, "close_time": 1751363999999}, {"open_time": 1751364000000, "open": 2458.09, "high": 2460.41, "low": 2451.82, "close": 2455.78, "volume": 0.7478, "close_time": 1751367599999}, {"open_time": 1751367600000, "open": 2456.59, "high": 2458.13, "low": 2443.75, "close": 2446.0, "volume": 1.6095, "close_time": 1751371199999}, {"open_time": 1751371200000, "open": 2448.27, "high": 2450.69, "low": 2436.46, "close": 2436.51, "volume": 13.4772, "close_time": 1751374799999}, {"open_time": 1751374800000, "open": 2440.08, "high": 2447.39, "low": 2428.41, "close": 2439.47, "volume": 38.0458, "close_time": 1751378399999}, {"open_time": 1751378400000, "open": 2448.18, "high": 2453.57, "low": 2410.0, "close": 2419.27, "volume": 36.8141, "close_time": 1751381999999}, {"open_time": 1751382000000, "open": 2420.8, "high": 2432.01, "low": 2420.8, "close": 2426.65, "volume": 2.7005, "close_time": 1751385599999}, {"open_time": 1751385600000, "open": 2422.66, "high": 2432.12, "low": 2422.66, "close": 2426.06, "volume": 1.265, "close_time": 1751389199999}, {"open_time": 1751389200000, "open": 2424.31, "high": 2431.26, "low": 2417.4, "close": 2426.25, "volume": 4.2301, "close_time": 1751392799999}, {"open_time": 1751392800000, "open": 2432.12, "high": 2432.81, "low": 2404.07, "close": 2409.63, "volume": 46.3865, "close_time": 1751396399999}, {"open_time": 1751396400000, "open": 2408.06, "high": 2420.32, "low": 2405.06, "close": 2405.06, "volume": 19.2779, "close_time": 1751399999999}, {"open_time": 1751400000000, "open": 2403.66, "high": 2416.69, "low": 2397.75, "close": 2410.73, "volume": 84.551, "close_time": 1751403599999}, {"open_time": 1751403600000, "open": 2410.73, "high": 2412.79, "low": 2402.47, "close": 2405.24, "volume": 0.9934, "close_time": 1751407199999}, {"open_time": 1751407200000, "open": 2403.78, "high": 2410.36, "low": 2399.23, "close": 2399.23, "volume": 6.9477, "close_time": 1751410799999}, {"open_time": 1751410800000, "open": 2401.22, "high": 2402.84, "low": 2387.64, "close": 2402.84, "volume": 6.3841, "close_time": 1751414399999}, {"open_time": 1751414400000, "open": 2403.24, "high": 2408.57, "low": 2400.48, "close": 2400.48, "volume": 1.0599, "close_time": 1751417999999}, {"open_time": 1751418000000, "open": 2396.98, "high": 2412.09, "low": 2374.58, "close": 2408.78, "volume": 31.4379, "close_time": 1751421599999}, {"open_time": 1751421600000, "open": 2412.14, "high": 2417.45, "low": 2407.88, "close": 2417.45, "volume": 3.137, "close_time": 1751425199999}, {"open_time": 1751425200000, "open": 2418.79, "high": 2429.95, "low": 2416.52, "close": 2428.66, "volume": 4.5266, "close_time": 1751428799999}, {"open_time": 1751428800000, "open": 2429.56, "high": 2439.0, "low": 2427.61, "close": 2439.0, "volume": 4.812, "close_time": 1751432399999}, {"open_time": 1751432400000, "open": 2439.0, "high": 2444.85, "low": 2438.37, "close": 2440.13, "volume": 4.3086, "close_time": 1751435999999}, {"open_time": 1751436000000, "open": 2445.91, "high": 2451.92, "low": 2441.29, "close": 2451.92, "volume": 13.1724, "close_time": 1751439599999}, {"open_time": 1751439600000, "open": 2452.1, "high": 2452.82, "low": 2443.58, "close": 2447.68, "volume": 0.5084, "close_time": 1751443199999}, {"open_time": 1751443200000, "open": 2450.66, "high": 2454.05, "low": 2446.16, "close": 2449.07, "volume": 6.0166, "close_time": 1751446799999}, {"open_time": 1751446800000, "open": 2449.07, "high": 2452.18, "low": 2449.07, "close": 2452.18, "volume": 13.4643, "close_time": 1751450399999}, {"open_time": 1751450400000, "open": 2445.34, "high": 2450.87, "low": 2445.34, "close": 2450.18, "volume": 6.1485, "close_time": 1751453999999}, {"open_time": 1751454000000, "open": 2453.25, "high": 2457.83, "low": 2443.96, "close": 2445.24, "volume": 1.578, "close_time": 1751457599999}, {"open_time": 1751457600000, "open": 2444.22, "high": 2444.22, "low": 2432.82, "close": 2436.77, "volume": 23.2321, "close_time": 1751461199999}, {"open_time": 1751461200000, "open": 2437.53, "high": 2457.16, "low": 2437.53, "close": 2448.24, "volume": 24.5176, "close_time": 1751464799999}, {"open_time": 1751464800000, "open": 2450.06, "high": 2471.14, "low": 2449.77, "close": 2469.21, "volume": 11.8913, "close_time": 1751468399999}, {"open_time": 1751468400000, "open": 2470.05, "high": 2500.0, "low": 2468.31, "close": 2494.41, "volume": 36.5855, "close_time": 1751471999999}, {"open_time": 1751472000000, "open": 2497.58, "high": 2561.55, "low": 2494.73, "close": 2561.39, "volume": 96.8263, "close_time": 1751475599999}, {"open_time": 1751475600000, "open": 2560.83, "high": 2587.9, "low": 2550.37, "close": 2559.0, "volume": 85.2535, "close_time": 1751479199999}, {"open_time": 1751479200000, "open": 2568.96, "high": 2586.94, "low": 2563.94, "close": 2576.62, "volume": 43.0708, "close_time": 1751482799999}, {"open_time": 1751482800000, "open": 2578.26, "high": 2603.41, "low": 2565.98, "close": 2603.41, "volume": 45.0749, "close_time": 1751486399999}, {"open_time": 1751486400000, "open": 2603.41, "high": 2603.41, "low": 2588.61, "close": 2591.65, "volume": 28.9798, "close_time": 1751489999999}, {"open_time": 1751490000000, "open": 2590.86, "high": 2596.73, "low": 2584.15, "close": 2596.73, "volume": 1.4892, "close_time": 1751493599999}, {"open_time": 1751493600000, "open": 2591.9, "high": 2615.26, "low": 2586.88, "close": 2594.02, "volume": 18.9306, "close_time": 1751497199999}, {"open_time": 1751497200000, "open": 2592.34, "high": 2594.33, "low": 2567.21, "close": 2567.25, "volume": 27.1827, "close_time": 1751500799999}, {"open_time": 1751500800000, "open": 2569.71, "high": 2579.13, "low": 2563.84, "close": 2575.44, "volume": 13.1245, "close_time": 1751504399999}, {"open_time": 1751504400000, "open": 2568.17, "high": 2585.96, "low": 2567.0, "close": 2578.77, "volume": 8.8255, "close_time": 1751507999999}, {"open_time": 1751508000000, "open": 2572.88, "high": 2573.75, "low": 2558.45, "close": 2564.15, "volume": 16.4333, "close_time": 1751511599999}, {"open_time": 1751511600000, "open": 2568.23, "high": 2568.96, "low": 2561.6, "close": 2561.6, "volume": 0.9778, "close_time": 1751515199999}, {"open_time": 1751515200000, "open": 2563.1, "high": 2573.36, "low": 2561.21, "close": 2567.98, "volume": 14.3538, "close_time": 1751518799999}, {"open_time": 1751518800000, "open": 2568.16, "high": 2596.75, "low": 2568.16, "close": 2590.84, "volume": 5.3453, "close_time": 1751522399999}, {"open_time": 1751522400000, "open": 2594.78, "high": 2600.18, "low": 2593.57, "close": 2600.18, "volume": 4.8636, "close_time": 1751525999999}, {"open_time": 1751526000000, "open": 2598.27, "high": 2603.16, "low": 2591.3, "close": 2600.89, "volume": 0.487, "close_time": 1751529599999}, {"open_time": 1751529600000, "open": 2599.79, "high": 2605.1, "low": 2592.34, "close": 2592.34, "volume": 0.4869, "close_time": 1751533199999}, {"open_time": 1751533200000, "open": 2589.22, "high": 2615.49, "low": 2585.64, "close": 2601.64, "volume": 67.1785, "close_time": 1751536799999}, {"open_time": 1751536800000, "open": 2594.06, "high": 2599.59, "low": 2587.82, "close": 2597.68, "volume": 0.4892, "close_time": 1751540399999}, {"open_time": 1751540400000, "open": 2590.38, "high": 2597.11, "low": 2582.96, "close": 2597.11, "volume": 0.7586, "close_time": 1751543999999}, {"open_time": 1751544000000, "open": 2596.72, "high": 2611.73, "low": 2566.55, "close": 2587.75, "volume": 6.2003, "close_time": 1751547599999}, {"open_time": 1751547600000, "open": 2587.82, "high": 2633.47, "low": 2584.43, "close": 2623.85, "volume": 22.1665, "close_time": 1751551199999}, {"open_time": 1751551200000, "open": 2626.53, "high": 2627.89, "low": 2586.33, "close": 2588.9, "volume": 58.0149, "close_time": 1751554799999}, {"open_time": 1751554800000, "open": 2594.11, "high": 2598.94, "low": 2568.35, "close": 2571.61, "volume": 13.8982, "close_time": 1751558399999}, {"open_time": 1751558400000, "open": 2571.3, "high": 2581.86, "low": 2567.12, "close": 2568.0, "volume": 13.5115, "close_time": 1751561999999}, {"open_time": 1751562000000, "open": 2574.24, "high": 2581.04, "low": 2573.96, "close": 2578.75, "volume": 2.894, "close_time": 1751565599999}, {"open_time": 1751565600000, "open": 2580.69, "high": 2587.8, "low": 2576.32, "close": 2587.24, "volume": 1.6621, "close_time": 1751569199999}, {"open_time": 1751569200000, "open": 2587.82, "high": 2591.66, "low": 2584.92, "close": 2588.13, "volume": 2.0216, "close_time": 1751572799999}, {"open_time": 1751572800000, "open": 2585.44, "high": 2598.08, "low": 2585.43, "close": 2598.08, "volume": 2.7657, "close_time": 1751576399999}, {"open_time": 1751576400000, "open": 2598.75, "high": 2601.87, "low": 2592.32, "close": 2597.96, "volume": 2.2699, "close_time": 1751579999999}, {"open_time": 1751580000000, "open": 2594.87, "high": 2602.52, "low": 2591.28, "close": 2595.0, "volume": 4.5383, "close_time": 1751583599999}, {"open_time": 1751583600000, "open": 2595.77, "high": 2597.39, "low": 2587.1, "close": 2589.38, "volume": 4.3596, "close_time": 1751587199999}, {"open_time": 1751587200000, "open": 2590.03, "high": 2598.63, "low": 2584.12, "close": 2589.17, "volume": 1.2262, "close_time": 1751590799999}, {"open_time": 1751590800000, "open": 2589.17, "high": 2598.62, "low": 2587.9, "close": 2591.9, "volume": 1.9033, "close_time": 1751594399999}, {"open_time": 1751594400000, "open": 2592.72, "high": 2592.72, "low": 2573.14, "close": 2576.0, "volume": 11.8474, "close_time": 1751597999999}, {"open_time": 1751598000000, "open": 2578.18, "high": 2582.7, "low": 2576.14, "close": 2580.88, "volume": 1.0561, "close_time": 1751601599999}, {"open_time": 1751601600000, "open": 2581.0, "high": 2586.15, "low": 2569.83, "close": 2570.46, "volume": 0.9512, "close_time": 1751605199999}, {"open_time": 1751605200000, "open": 2575.57, "high": 2581.17, "low": 2565.61, "close": 2566.95, "volume": 3.768, "close_time": 1751608799999}, {"open_time": 1751608800000, "open": 2567.13, "high": 2567.13, "low": 2551.2, "close": 2561.15, "volume": 6.8452, "close_time": 1751612399999}, {"open_time": 1751612400000, "open": 2561.96, "high": 2561.96, "low": 2534.21, "close": 2534.21, "volume": 20.7136, "close_time": 1751615999999}, {"open_time": 1751616000000, "open": 2536.48, "high": 2552.06, "low": 2530.84, "close": 2546.34, "volume": 1.7921, "close_time": 1751619599999}, {"open_time": 1751619600000, "open": 2550.23, "high": 2555.8, "low": 2550.23, "close": 2552.35, "volume": 0.3193, "close_time": 1751623199999}, {"open_time": 1751623200000, "open": 2554.17, "high": 2554.17, "low": 2548.92, "close": 2551.05, "volume": 0.142, "close_time": 1751626799999}, {"open_time": 1751626800000, "open": 2549.69, "high": 2555.07, "low": 2548.9, "close": 2548.9, "volume": 0.1824, "close_time": 1751630399999}, {"open_time": 1751630400000, "open": 2548.9, "high": 2553.94, "low": 2546.25, "close": 2546.25, "volume": 0.7965, "close_time": 1751633999999}, {"open_time": 1751634000000, "open": 2546.52, "high": 2552.1, "low": 2523.79, "close": 2527.0, "volume": 51.2283, "close_time": 1751637599999}, {"open_time": 1751637600000, "open": 2527.88, "high": 2528.45, "low": 2506.0, "close": 2515.13, "volume": 27.9677, "close_time": 1751641199999}, {"open_time": 1751641200000, "open": 2519.71, "high": 2519.71, "low": 2500.12, "close": 2500.53, "volume": 9.7298, "close_time": 1751644799999}, {"open_time": 1751644800000, "open": 2502.6, "high": 2506.04, "low": 2476.41, "close": 2489.74, "volume": 36.929, "close_time": 1751648399999}, {"open_time": 1751648400000, "open": 2494.1, "high": 2505.49, "low": 2490.83, "close": 2498.7, "volume": 16.1678, "close_time": 1751651999999}, {"open_time": 1751652000000, "open": 2502.07, "high": 2502.07, "low": 2484.21, "close": 2486.81, "volume": 10.3116, "close_time": 1751655599999}, {"open_time": 1751655600000, "open": 2489.23, "high": 2493.54, "low": 2477.21, "close": 2480.81, "volume": 21.2058, "close_time": 1751659199999}, {"open_time": 1751659200000, "open": 2484.86, "high": 2497.85, "low": 2483.21, "close": 2492.07, "volume": 5.7381, "close_time": 1751662799999}, {"open_time": 1751662800000, "open": 2492.25, "high": 2496.36, "low": 2487.47, "close": 2496.36, "volume": 0.3308, "close_time": 1751666399999}, {"open_time": 1751666400000, "open": 2497.87, "high": 2519.8, "low": 2496.78, "close": 2519.8, "volume": 12.5061, "close_time": 1751669999999}, {"open_time": 1751670000000, "open": 2517.83, "high": 2520.32, "low": 2508.47, "close": 2511.3, "volume": 1.2716, "close_time": 1751673599999}, {"open_time": 1751673600000, "open": 2509.63, "high": 2518.65, "low": 2507.82, "close": 2516.18, "volume": 2.2054, "close_time": 1751677199999}, {"open_time": 1751677200000, "open": 2518.22, "high": 2518.22, "low": 2509.14, "close": 2514.9, "volume": 0.1951, "close_time": 1751680799999}, {"open_time": 1751680800000, "open": 2516.5, "high": 2518.58, "low": 2500.01, "close": 2516.73, "volume": 0.7001, "close_time": 1751684399999}, {"open_time": 1751684400000, "open": 2518.77, "high": 2524.24, "low": 2518.77, "close": 2519.93, "volume": 5.2188, "close_time": 1751687999999}, {"open_time": 1751688000000, "open": 2517.91, "high": 2524.81, "low": 2513.48, "close": 2520.18, "volume": 2.8186, "close_time": 1751691599999}, {"open_time": 1751691600000, "open": 2517.08, "high": 2521.35, "low": 2515.51, "close": 2521.35, "volume": 0.2696, "close_time": 1751695199999}, {"open_time": 1751695200000, "open": 2521.08, "high": 2527.4, "low": 2520.92, "close": 2524.95, "volume": 15.3198, "close_time": 1751698799999}, {"open_time": 1751698800000, "open": 2525.99, "high": 2528.25, "low": 2521.15, "close": 2521.15, "volume": 4.8029, "close_time": 1751702399999}, {"open_time": 1751702400000, "open": 2520.34, "high": 2524.74, "low": 2511.78, "close": 2513.81, "volume": 0.0296, "close_time": 1751705999999}, {"open_time": 1751706000000, "open": 2512.06, "high": 2519.77, "low": 2509.53, "close": 2519.77, "volume": 0.639, "close_time": 1751709599999}, {"open_time": 1751709600000, "open": 2519.0, "high": 2522.27, "low": 2518.8, "close": 2519.99, "volume": 0.0356, "close_time": 1751713199999}, {"open_time": 1751713200000, "open": 2521.12, "high": 2524.95, "low": 2521.12, "close": 2524.95, "volume": 0.3026, "close_time": 1751716799999}, {"open_time": 1751716800000, "open": 2516.77, "high": 2517.53, "low": 2510.09, "close": 2517.2, "volume": 2.1287, "close_time": 1751720399999}, {"open_time": 1751720400000, "open": 2520.6, "high": 2520.86, "low": 2513.88, "close": 2513.88, "volume": 5.6612, "close_time": 1751723999999}, {"open_time": 1751724000000, "open": 2515.01, "high": 2519.62, "low": 2512.97, "close": 2518.79, "volume": 0.3762, "close_time": 1751727599999}, {"open_time": 1751727600000, "open": 2517.53, "high": 2521.6, "low": 2506.61, "close": 2506.61, "volume": 5.897, "close_time": 1751731199999}, {"open_time": 1751731200000, "open": 2509.42, "high": 2512.05, "low": 2494.25, "close": 2500.0, "volume": 18.4575, "close_time": 1751734799999}, {"open_time": 1751734800000, "open": 2506.16, "high": 2510.95, "low": 2499.67, "close": 2503.9, "volume": 2.1644, "close_time": 1751738399999}, {"open_time": 1751738400000, "open": 2503.18, "high": 2503.18, "low": 2492.48, "close": 2492.48, "volume": 7.7417, "close_time": 1751741999999}, {"open_time": 1751742000000, "open": 2492.77, "high": 2507.97, "low": 2488.33, "close": 2506.61, "volume": 0.356, "close_time": 1751745599999}, {"open_time": 1751745600000, "open": 2506.83, "high": 2508.0, "low": 2498.03, "close": 2505.62, "volume": 6.4637, "close_time": 1751749199999}, {"open_time": 1751749200000, "open": 2507.94, "high": 2518.26, "low": 2506.88, "close": 2515.3, "volume": 3.6013, "close_time": 1751752799999}, {"open_time": 1751752800000, "open": 2518.93, "high": 2521.2, "low": 2518.59, "close": 2518.59, "volume": 0.3126, "close_time": 1751756399999}, {"open_time": 1751756400000, "open": 2519.67, "high": 2521.93, "low": 2516.43, "close": 2517.6, "volume": 13.9454, "close_time": 1751759999999}, {"open_time": 1751760000000, "open": 2515.06, "high": 2520.31, "low": 2512.3, "close": 2520.31, "volume": 1.6502, "close_time": 1751763599999}, {"open_time": 1751763600000, "open": 2520.35, "high": 2520.35, "low": 2515.03, "close": 2517.48, "volume": 0.8325, "close_time": 1751767199999}, {"open_time": 1751767200000, "open": 2518.32, "high": 2519.85, "low": 2515.71, "close": 2517.18, "volume": 1.9229, "close_time": 1751770799999}, {"open_time": 1751770800000, "open": 2512.61, "high": 2515.41, "low": 2510.71, "close": 2514.39, "volume": 2.7401, "close_time": 1751774399999}, {"open_time": 1751774400000, "open": 2515.0, "high": 2517.84, "low": 2512.17, "close": 2512.17, "volume": 4.8099, "close_time": 1751777999999}, {"open_time": 1751778000000, "open": 2512.47, "high": 2514.39, "low": 2508.89, "close": 2511.6, "volume": 1.632, "close_time": 1751781599999}, {"open_time": 1751781600000, "open": 2512.87, "high": 2525.48, "low": 2512.87, "close": 2520.04, "volume": 4.9842, "close_time": 1751785199999}, {"open_time": 1751785200000, "open": 2522.02, "high": 2522.02, "low": 2517.94, "close": 2517.94, "volume": 0.2584, "close_time": 1751788799999}, {"open_time": 1751788800000, "open": 2515.8, "high": 2518.18, "low": 2510.7, "close": 2512.15, "volume": 0.1621, "close_time": 1751792399999}, {"open_time": 1751792400000, "open": 2513.9, "high": 2515.98, "low": 2508.46, "close": 2508.46, "volume": 8.2579, "close_time": 1751795999999}, {"open_time": 1751796000000, "open": 2508.12, "high": 2513.02, "low": 2505.88, "close": 2513.02, "volume": 4.665, "close_time": 1751799599999}, {"open_time": 1751799600000, "open": 2508.43, "high": 2512.09, "low": 2508.43, "close": 2512.09, "volume": 0.0642, "close_time": 1751803199999}, {"open_time": 1751803200000, "open": 2512.73, "high": 2520.23, "low": 2512.73, "close": 2518.73, "volume": 2.1813, "close_time": 1751806799999}, {"open_time": 1751806800000, "open": 2518.16, "high": 2568.49, "low": 2518.16, "close": 2560.88, "volume": 24.005, "close_time": 1751810399999}, {"open_time": 1751810400000, "open": 2561.4, "high": 2563.42, "low": 2547.3, "close": 2555.96, "volume": 3.4881, "close_time": 1751813999999}, {"open_time": 1751814000000, "open": 2560.04, "high": 2561.21, "low": 2552.78, "close": 2557.25, "volume": 10.6953, "close_time": 1751817599999}, {"open_time": 1751817600000, "open": 2559.93, "high": 2559.93, "low": 2543.2, "close": 2550.4, "volume": 15.6383, "close_time": 1751821199999}, {"open_time": 1751821200000, "open": 2550.77, "high": 2551.55, "low": 2543.58, "close": 2547.68, "volume": 1.5207, "close_time": 1751824799999}, {"open_time": 1751824800000, "open": 2545.75, "high": 2545.96, "low": 2524.19, "close": 2532.62, "volume": 5.618, "close_time": 1751828399999}, {"open_time": 1751828400000, "open": 2532.39, "high": 2538.49, "low": 2532.39, "close": 2537.26, "volume": 0.4502, "close_time": 1751831999999}, {"open_time": 1751832000000, "open": 2542.24, "high": 2550.0, "low": 2541.63, "close": 2545.7, "volume": 4.7638, "close_time": 1751835599999}, {"open_time": 1751835600000, "open": 2544.55, "high": 2600.0, "low": 2544.55, "close": 2587.4, "volume": 31.7211, "close_time": 1751839199999}, {"open_time": 1751839200000, "open": 2600.0, "high": 2603.59, "low": 2580.77, "close": 2580.77, "volume": 5.3042, "close_time": 1751842799999}, {"open_time": 1751842800000, "open": 2579.32, "high": 2579.32, "low": 2563.26, "close": 2569.59, "volume": 4.599, "close_time": 1751846399999}, {"open_time": 1751846400000, "open": 2572.23, "high": 2573.18, "low": 2557.67, "close": 2560.99, "volume": 8.1175, "close_time": 1751849999999}, {"open_time": 1751850000000, "open": 2562.2, "high": 2564.9, "low": 2551.0, "close": 2561.77, "volume": 2.2942, "close_time": 1751853599999}, {"open_time": 1751853600000, "open": 2568.27, "high": 2582.19, "low": 2567.89, "close": 2577.81, "volume": 2.2243, "close_time": 1751857199999}, {"open_time": 1751857200000, "open": 2576.24, "high": 2588.41, "low": 2575.38, "close": 2576.16, "volume": 0.6144, "close_time": 1751860799999}, {"open_time": 1751860800000, "open": 2578.58, "high": 2580.45, "low": 2570.75, "close": 2572.73, "volume": 1.8404, "close_time": 1751864399999}, {"open_time": 1751864400000, "open": 2573.93, "high": 2576.36, "low": 2567.98, "close": 2567.98, "volume": 0.3924, "close_time": 1751867999999}, {"open_time": 1751868000000, "open": 2568.17, "high": 2575.5, "low": 2565.03, "close": 2566.6, "volume": 0.0881, "close_time": 1751871599999}, {"open_time": 1751871600000, "open": 2565.01, "high": 2578.19, "low": 2561.21, "close": 2576.16, "volume": 0.9657, "close_time": 1751875199999}, {"open_time": 1751875200000, "open": 2579.19, "high": 2585.88, "low": 2572.22, "close": 2583.45, "volume": 1.2012, "close_time": 1751878799999}, {"open_time": 1751878800000, "open": 2581.62, "high": 2581.62, "low": 2567.93, "close": 2570.19, "volume": 0.0391, "close_time": 1751882399999}, {"open_time": 1751882400000, "open": 2567.53, "high": 2567.91, "low": 2559.89, "close": 2560.12, "volume": 0.9524, "close_time": 1751885999999}, {"open_time": 1751886000000, "open": 2558.45, "high": 2562.15, "low": 2553.49, "close": 2562.15, "volume": 0.6243, "close_time": 1751889599999}, {"open_time": 1751889600000, "open": 2563.57, "high": 2563.57, "low": 2545.3, "close": 2548.75, "volume": 11.0613, "close_time": 1751893199999}, {"open_time": 1751893200000, "open": 2549.35, "high": 2566.76, "low": 2537.0, "close": 2562.7, "volume": 24.4556, "close_time": 1751896799999}, {"open_time": 1751896800000, "open": 2563.58, "high": 2566.19, "low": 2531.44, "close": 2531.44, "volume": 18.1764, "close_time": 1751900399999}, {"open_time": 1751900400000, "open": 2534.64, "high": 2541.92, "low": 2528.68, "close": 2532.9, "volume": 13.591, "close_time": 1751903999999}, {"open_time": 1751904000000, "open": 2533.01, "high": 2541.39, "low": 2514.18, "close": 2524.09, "volume": 36.5307, "close_time": 1751907599999}, {"open_time": 1751907600000, "open": 2521.63, "high": 2544.13, "low": 2516.86, "close": 2533.09, "volume": 5.196, "close_time": 1751911199999}, {"open_time": 1751911200000, "open": 2531.69, "high": 2543.2, "low": 2519.63, "close": 2541.81, "volume": 15.5493, "close_time": 1751914799999}, {"open_time": 1751914800000, "open": 2541.86, "high": 2558.25, "low": 2538.64, "close": 2543.6, "volume": 10.2478, "close_time": 1751918399999}, {"open_time": 1751918400000, "open": 2540.0, "high": 2543.93, "low": 2528.81, "close": 2529.97, "volume": 6.9545, "close_time": 1751921999999}, {"open_time": 1751922000000, "open": 2536.15, "high": 2542.97, "low": 2526.32, "close": 2542.97, "volume": 0.5986, "close_time": 1751925599999}, {"open_time": 1751925600000, "open": 2539.03, "high": 2539.03, "low": 2527.67, "close": 2536.73, "volume": 1.8824, "close_time": 1751929199999}, {"open_time": 1751929200000, "open": 2538.89, "high": 2546.28, "low": 2536.93, "close": 2545.28, "volume": 11.196, "close_time": 1751932799999}, {"open_time": 1751932800000, "open": 2543.09, "high": 2553.48, "low": 2539.97, "close": 2545.18, "volume": 8.2949, "close_time": 1751936399999}, {"open_time": 1751936400000, "open": 2539.0, "high": 2539.99, "low": 2528.41, "close": 2529.22, "volume": 3.596, "close_time": 1751939999999}, {"open_time": 1751940000000, "open": 2528.04, "high": 2537.43, "low": 2525.13, "close": 2531.22, "volume": 2.16, "close_time": 1751943599999}, {"open_time": 1751943600000, "open": 2529.96, "high": 2537.93, "low": 2527.71, "close": 2536.9, "volume": 0.5352, "close_time": 1751947199999}, {"open_time": 1751947200000, "open": 2537.06, "high": 2543.1, "low": 2533.39, "close": 2539.34, "volume": 0.6966, "close_time": 1751950799999}, {"open_time": 1751950800000, "open": 2543.2, "high": 2550.32, "low": 2542.81, "close": 2550.32, "volume": 1.109, "close_time": 1751954399999}, {"open_time": 1751954400000, "open": 2549.71, "high": 2562.42, "low": 2549.71, "close": 2557.01, "volume": 10.0566, "close_time": 1751957999999}, {"open_time": 1751958000000, "open": 2553.49, "high": 2556.18, "low": 2550.86, "close": 2556.18, "volume": 0.1403, "close_time": 1751961599999}, {"open_time": 1751961600000, "open": 2551.19, "high": 2556.12, "low": 2546.85, "close": 2546.85, "volume": 0.1188, "close_time": 1751965199999}, {"open_time": 1751965200000, "open": 2547.33, "high": 2553.61, "low": 2547.33, "close": 2551.61, "volume": 0.4617, "close_time": 1751968799999}, {"open_time": 1751968800000, "open": 2555.26, "high": 2565.49, "low": 2555.26, "close": 2565.49, "volume": 2.7088, "close_time": 1751972399999}, {"open_time": 1751972400000, "open": 2567.11, "high": 2583.88, "low": 2567.11, "close": 2574.39, "volume": 5.0485, "close_time": 1751975999999}, {"open_time": 1751976000000, "open": 2578.03, "high": 2583.38, "low": 2572.54, "close": 2583.13, "volume": 1.004, "close_time": 1751979599999}, {"open_time": 1751979600000, "open": 2582.53, "high": 2599.0, "low": 2571.86, "close": 2587.95, "volume": 19.0862, "close_time": 1751983199999}, {"open_time": 1751983200000, "open": 2587.93, "high": 2587.93, "low": 2558.45, "close": 2563.23, "volume": 20.6273, "close_time": 1751986799999}, {"open_time": 1751986800000, "open": 2566.73, "high": 2567.71, "low": 2559.26, "close": 2564.12, "volume": 8.6624, "close_time": 1751990399999}, {"open_time": 1751990400000, "open": 2565.12, "high": 2580.0, "low": 2560.64, "close": 2576.2, "volume": 4.0769, "close_time": 1751993999999}, {"open_time": 1751994000000, "open": 2576.28, "high": 2626.63, "low": 2576.28, "close": 2618.89, "volume": 122.3001, "close_time": 1751997599999}, {"open_time": 1751997600000, "open": 2615.94, "high": 2625.21, "low": 2613.89, "close": 2623.2, "volume": 11.279, "close_time": 1752001199999}, {"open_time": 1752001200000, "open": 2619.06, "high": 2619.06, "low": 2601.85, "close": 2611.08, "volume": 33.9688, "close_time": 1752004799999}, {"open_time": 1752004800000, "open": 2607.36, "high": 2612.56, "low": 2600.18, "close": 2600.85, "volume": 2.4625, "close_time": 1752008399999}, {"open_time": 1752008400000, "open": 2599.05, "high": 2610.8, "low": 2599.05, "close": 2610.8, "volume": 3.5967, "close_time": 1752011999999}, {"open_time": 1752012000000, "open": 2611.77, "high": 2612.02, "low": 2603.91, "close": 2610.9, "volume": 5.0995, "close_time": 1752015599999}, {"open_time": 1752015600000, "open": 2608.67, "high": 2617.66, "low": 2608.53, "close": 2616.36, "volume": 21.2896, "close_time": 1752019199999}, {"open_time": 1752019200000, "open": 2615.07, "high": 2615.07, "low": 2602.14, "close": 2613.26, "volume": 4.3478, "close_time": 1752022799999}, {"open_time": 1752022800000, "open": 2614.27, "high": 2623.85, "low": 2600.18, "close": 2604.76, "volume": 11.1081, "close_time": 1752026399999}, {"open_time": 1752026400000, "open": 2604.58, "high": 2607.0, "low": 2602.34, "close": 2605.85, "volume": 2.4924, "close_time": 1752029999999}, {"open_time": 1752030000000, "open": 2604.47, "high": 2606.57, "low": 2591.02, "close": 2591.02, "volume": 8.8205, "close_time": 1752033599999}, {"open_time": 1752033600000, "open": 2593.98, "high": 2602.62, "low": 2591.4, "close": 2600.28, "volume": 1.0296, "close_time": 1752037199999}, {"open_time": 1752037200000, "open": 2603.04, "high": 2643.96, "low": 2603.04, "close": 2627.39, "volume": 19.7543, "close_time": 1752040799999}, {"open_time": 1752040800000, "open": 2623.85, "high": 2631.79, "low": 2618.19, "close": 2629.59, "volume": 1.7222, "close_time": 1752044399999}, {"open_time": 1752044400000, "open": 2635.45, "high": 2635.45, "low": 2621.57, "close": 2626.02, "volume": 1.0458, "close_time": 1752047999999}, {"open_time": 1752048000000, "open": 2625.53, "high": 2625.53, "low": 2611.74, "close": 2612.0, "volume": 1.2018, "close_time": 1752051599999}, {"open_time": 1752051600000, "open": 2612.0, "high": 2613.34, "low": 2605.72, "close": 2610.77, "volume": 3.1179, "close_time": 1752055199999}, {"open_time": 1752055200000, "open": 2610.93, "high": 2621.54, "low": 2607.04, "close": 2620.01, "volume": 0.4956, "close_time": 1752058799999}, {"open_time": 1752058800000, "open": 2620.01, "high": 2628.1, "low": 2618.96, "close": 2628.1, "volume": 4.9063, "close_time": 1752062399999}, {"open_time": 1752062400000, "open": 2627.0, "high": 2664.3, "low": 2627.0, "close": 2664.3, "volume": 25.223, "close_time": 1752065999999}, {"open_time": 1752066000000, "open": 2662.0, "high": 2672.69, "low": 2653.21, "close": 2653.21, "volume": 19.3978, "close_time": 1752069599999}, {"open_time": 1752069600000, "open": 2654.08, "high": 2667.76, "low": 2630.5, "close": 2643.05, "volume": 11.6576, "close_time": 1752073199999}, {"open_time": 1752073200000, "open": 2641.88, "high": 2657.74, "low": 2641.88, "close": 2657.74, "volume": 2.7258, "close_time": 1752076799999}, {"open_time": 1752076800000, "open": 2655.8, "high": 2667.68, "low": 2652.81, "close": 2664.63, "volume": 12.042, "close_time": 1752080399999}, {"open_time": 1752080400000, "open": 2665.65, "high": 2666.46, "low": 2653.62, "close": 2661.4, "volume": 2.3084, "close_time": 1752083999999}, {"open_time": 1752084000000, "open": 2664.37, "high": 2721.9, "low": 2658.68, "close": 2717.43, "volume": 62.2951, "close_time": 1752087599999}, {"open_time": 1752087600000, "open": 2718.3, "high": 2793.89, "low": 2717.03, "close": 2761.88, "volume": 59.5392, "close_time": 1752091199999}, {"open_time": 1752091200000, "open": 2766.87, "high": 2767.06, "low": 2732.1, "close": 2740.43, "volume": 27.1915, "close_time": 1752094799999}, {"open_time": 1752094800000, "open": 2738.47, "high": 2757.13, "low": 2738.47, "close": 2755.59, "volume": 30.7556, "close_time": 1752098399999}, {"open_time": 1752098400000, "open": 2755.64, "high": 2780.46, "low": 2755.64, "close": 2777.08, "volume": 63.1256, "close_time": 1752101999999}, {"open_time": 1752102000000, "open": 2777.18, "high": 2782.82, "low": 2766.31, "close": 2766.31, "volume": 6.3132, "close_time": 1752105599999}, {"open_time": 1752105600000, "open": 2770.71, "high": 2772.45, "low": 2755.32, "close": 2755.32, "volume": 10.0415, "close_time": 1752109199999}, {"open_time": 1752109200000, "open": 2754.56, "high": 2778.25, "low": 2754.56, "close": 2777.25, "volume": 6.3798, "close_time": 1752112799999}, {"open_time": 1752112800000, "open": 2772.41, "high": 2795.58, "low": 2772.15, "close": 2781.35, "volume": 8.2878, "close_time": 1752116399999}, {"open_time": 1752116400000, "open": 2785.91, "high": 2788.77, "low": 2770.61, "close": 2774.56, "volume": 9.8971, "close_time": 1752119999999}, {"open_time": 1752120000000, "open": 2773.9, "high": 2778.4, "low": 2766.53, "close": 2775.55, "volume": 7.4271, "close_time": 1752123599999}, {"open_time": 1752123600000, "open": 2778.0, "high": 2783.3, "low": 2775.33, "close": 2781.0, "volume": 11.5871, "close_time": 1752127199999}, {"open_time": 1752127200000, "open": 2780.82, "high": 2797.76, "low": 2780.3, "close": 2793.75, "volume": 8.3862, "close_time": 1752130799999}, {"open_time": 1752130800000, "open": 2795.57, "high": 2820.85, "low": 2788.37, "close": 2792.88, "volume": 16.8333, "close_time": 1752134399999}, {"open_time": 1752134400000, "open": 2787.16, "high": 2795.58, "low": 2783.62, "close": 2788.85, "volume": 2.0903, "close_time": 1752137999999}, {"open_time": 1752138000000, "open": 2789.67, "high": 2789.67, "low": 2775.52, "close": 2775.91, "volume": 2.7752, "close_time": 1752141599999}, {"open_time": 1752141600000, "open": 2779.39, "high": 2784.69, "low": 2772.87, "close": 2780.49, "volume": 5.1981, "close_time": 1752145199999}, {"open_time": 1752145200000, "open": 2782.89, "high": 2783.67, "low": 2775.11, "close": 2775.72, "volume": 0.6271, "close_time": 1752148799999}, {"open_time": 1752148800000, "open": 2775.72, "high": 2780.24, "low": 2768.91, "close": 2780.24, "volume": 1.4082, "close_time": 1752152399999}, {"open_time": 1752152400000, "open": 2778.41, "high": 2791.66, "low": 2774.13, "close": 2778.6, "volume": 3.2688, "close_time": 1752155999999}, {"open_time": 1752156000000, "open": 2786.08, "high": 2788.89, "low": 2759.78, "close": 2774.51, "volume": 4.2578, "close_time": 1752159599999}, {"open_time": 1752159600000, "open": 2774.54, "high": 2776.91, "low": 2761.39, "close": 2768.44, "volume": 4.5433, "close_time": 1752163199999}, {"open_time": 1752163200000, "open": 2768.18, "high": 2811.0, "low": 2768.18, "close": 2805.0, "volume": 55.2338, "close_time": 1752166799999}, {"open_time": 1752166800000, "open": 2802.01, "high": 2832.99, "low": 2802.01, "close": 2828.19, "volume": 70.2502, "close_time": 1752170399999}, {"open_time": 1752170400000, "open": 2831.2, "high": 2837.36, "low": 2796.18, "close": 2807.74, "volume": 24.6316, "close_time": 1752173999999}, {"open_time": 1752174000000, "open": 2812.2, "high": 2820.98, "low": 2809.93, "close": 2816.73, "volume": 9.532, "close_time": 1752177599999}, {"open_time": 1752177600000, "open": 2816.16, "high": 2826.46, "low": 2810.46, "close": 2816.17, "volume": 11.9664, "close_time": 1752181199999}, {"open_time": 1752181200000, "open": 2818.18, "high": 2998.1, "low": 2814.93, "close": 2975.97, "volume": 172.9653, "close_time": 1752184799999}, {"open_time": 1752184800000, "open": 2970.79, "high": 2977.31, "low": 2954.16, "close": 2971.01, "volume": 66.2116, "close_time": 1752188399999}, {"open_time": 1752188400000, "open": 2974.37, "high": 2974.37, "low": 2936.37, "close": 2952.17, "volume": 14.8274, "close_time": 1752191999999}, {"open_time": 1752192000000, "open": 2952.81, "high": 2955.01, "low": 2915.65, "close": 2935.8, "volume": 91.5391, "close_time": 1752195599999}, {"open_time": 1752195600000, "open": 2932.54, "high": 2955.01, "low": 2932.54, "close": 2955.01, "volume": 36.8263, "close_time": 1752199199999}, {"open_time": 1752199200000, "open": 2954.96, "high": 2966.14, "low": 2951.4, "close": 2965.08, "volume": 21.9778, "close_time": 1752202799999}, {"open_time": 1752202800000, "open": 2965.53, "high": 2972.76, "low": 2958.38, "close": 2971.61, "volume": 20.7722, "close_time": 1752206399999}, {"open_time": 1752206400000, "open": 2970.63, "high": 2970.63, "low": 2951.44, "close": 2966.61, "volume": 10.7262, "close_time": 1752209999999}, {"open_time": 1752210000000, "open": 2969.55, "high": 3028.88, "low": 2969.55, "close": 3007.18, "volume": 136.0709, "close_time": 1752213599999}, {"open_time": 1752213600000, "open": 3009.07, "high": 3024.99, "low": 2987.98, "close": 2987.98, "volume": 20.0796, "close_time": 1752217199999}, {"open_time": 1752217200000, "open": 2987.63, "high": 3000.78, "low": 2970.0, "close": 2970.0, "volume": 11.0262, "close_time": 1752220799999}, {"open_time": 1752220800000, "open": 2970.0, "high": 3007.28, "low": 2966.18, "close": 3000.84, "volume": 16.6595, "close_time": 1752224399999}, {"open_time": 1752224400000, "open": 3000.82, "high": 3038.0, "low": 3000.82, "close": 3015.94, "volume": 14.722, "close_time": 1752227999999}, {"open_time": 1752228000000, "open": 3009.87, "high": 3014.83, "low": 2995.2, "close": 3003.71, "volume": 13.555, "close_time": 1752231599999}, {"open_time": 1752231600000, "open": 3002.13, "high": 3002.13, "low": 2971.83, "close": 2984.58, "volume": 28.2743, "close_time": 1752235199999}, {"open_time": 1752235200000, "open": 2981.67, "high": 2992.6, "low": 2972.76, "close": 2985.0, "volume": 11.0903, "close_time": 1752238799999}, {"open_time": 1752238800000, "open": 2987.53, "high": 3007.57, "low": 2977.31, "close": 3004.7, "volume": 10.4468, "close_time": 1752242399999}, {"open_time": 1752242400000, "open": 3005.05, "high": 3005.05, "low": 2982.33, "close": 2982.9, "volume": 22.709, "close_time": 1752245999999}, {"open_time": 1752246000000, "open": 2983.67, "high": 2993.04, "low": 2941.5, "close": 2942.66, "volume": 30.0964, "close_time": 1752249599999}, {"open_time": 1752249600000, "open": 2949.98, "high": 2969.4, "low": 2937.38, "close": 2962.72, "volume": 9.2294, "close_time": 1752253199999}, {"open_time": 1752253200000, "open": 2962.62, "high": 3000.14, "low": 2962.62, "close": 2987.98, "volume": 45.15, "close_time": 1752256799999}, {"open_time": 1752256800000, "open": 2990.51, "high": 2995.28, "low": 2972.12, "close": 2987.37, "volume": 25.8967, "close_time": 1752260399999}, {"open_time": 1752260400000, "open": 2993.33, "high": 3006.46, "low": 2980.39, "close": 3005.25, "volume": 22.4956, "close_time": 1752263999999}, {"open_time": 1752264000000, "open": 3001.92, "high": 3006.46, "low": 2975.0, "close": 2975.0, "volume": 18.2247, "close_time": 1752267599999}, {"open_time": 1752267600000, "open": 2978.89, "high": 2994.89, "low": 2957.94, "close": 2959.62, "volume": 42.1808, "close_time": 1752271199999}, {"open_time": 1752271200000, "open": 2967.41, "high": 2968.25, "low": 2922.15, "close": 2944.7, "volume": 19.2891, "close_time": 1752274799999}, {"open_time": 1752274800000, "open": 2951.68, "high": 2959.35, "low": 2949.55, "close": 2959.04, "volume": 11.9533, "close_time": 1752278399999}, {"open_time": 1752278400000, "open": 2959.04, "high": 2964.42, "low": 2935.45, "close": 2950.11, "volume": 22.1923, "close_time": 1752281999999}, {"open_time": 1752282000000, "open": 2950.18, "high": 2964.48, "low": 2950.18, "close": 2958.86, "volume": 6.6226, "close_time": 1752285599999}, {"open_time": 1752285600000, "open": 2961.55, "high": 2970.22, "low": 2954.38, "close": 2954.38, "volume": 6.006, "close_time": 1752289199999}, {"open_time": 1752289200000, "open": 2957.76, "high": 2965.32, "low": 2957.76, "close": 2964.66, "volume": 12.0884, "close_time": 1752292799999}, {"open_time": 1752292800000, "open": 2965.03, "high": 2967.31, "low": 2944.56, "close": 2950.68, "volume": 2.5291, "close_time": 1752296399999}, {"open_time": 1752296400000, "open": 2949.1, "high": 2956.41, "low": 2946.41, "close": 2950.92, "volume": 1.2472, "close_time": 1752299999999}, {"open_time": 1752300000000, "open": 2953.39, "high": 2963.15, "low": 2947.82, "close": 2961.5, "volume": 2.3987, "close_time": 1752303599999}, {"open_time": 1752303600000, "open": 2965.35, "high": 2975.9, "low": 2962.8, "close": 2964.88, "volume": 3.269, "close_time": 1752307199999}, {"open_time": 1752307200000, "open": 2966.31, "high": 2971.24, "low": 2960.6, "close": 2960.6, "volume": 0.1143, "close_time": 1752310799999}, {"open_time": 1752310800000, "open": 2966.39, "high": 2974.92, "low": 2966.39, "close": 2974.92, "volume": 26.531, "close_time": 1752314399999}, {"open_time": 1752314400000, "open": 2974.92, "high": 2977.31, "low": 2970.78, "close": 2977.1, "volume": 48.0395, "close_time": 1752317999999}, {"open_time": 1752318000000, "open": 2977.3, "high": 2977.31, "low": 2963.92, "close": 2963.92, "volume": 2.7326, "close_time": 1752321599999}, {"open_time": 1752321600000, "open": 2967.61, "high": 2967.61, "low": 2917.98, "close": 2942.13, "volume": 28.7896, "close_time": 1752325199999}, {"open_time": 1752325200000, "open": 2936.45, "high": 2940.07, "low": 2919.82, "close": 2939.61, "volume": 3.5878, "close_time": 1752328799999}, {"open_time": 1752328800000, "open": 2934.42, "high": 2948.24, "low": 2925.07, "close": 2928.98, "volume": 4.9699, "close_time": 1752332399999}, {"open_time": 1752332400000, "open": 2931.61, "high": 2932.29, "low": 2905.31, "close": 2912.24, "volume": 26.075, "close_time": 1752335999999}, {"open_time": 1752336000000, "open": 2916.25, "high": 2934.21, "low": 2916.25, "close": 2921.67, "volume": 24.4155, "close_time": 1752339599999}, {"open_time": 1752339600000, "open": 2925.62, "high": 2942.34, "low": 2919.54, "close": 2942.34, "volume": 9.7322, "close_time": 1752343199999}, {"open_time": 1752343200000, "open": 2939.15, "high": 2944.82, "low": 2933.76, "close": 2942.93, "volume": 2.1383, "close_time": 1752346799999}, {"open_time": 1752346800000, "open": 2941.74, "high": 2944.41, "low": 2935.53, "close": 2939.71, "volume": 11.3075, "close_time": 1752350399999}, {"open_time": 1752350400000, "open": 2940.06, "high": 2940.06, "low": 2918.71, "close": 2918.71, "volume": 4.4276, "close_time": 1752353999999}, {"open_time": 1752354000000, "open": 2917.96, "high": 2938.67, "low": 2917.22, "close": 2937.99, "volume": 2.4106, "close_time": 1752357599999}, {"open_time": 1752357600000, "open": 2937.99, "high": 2940.2, "low": 2926.84, "close": 2934.05, "volume": 18.1605, "close_time": 1752361199999}, {"open_time": 1752361200000, "open": 2937.21, "high": 2945.53, "low": 2932.22, "close": 2940.46, "volume": 3.6675, "close_time": 1752364799999}, {"open_time": 1752364800000, "open": 2941.41, "high": 2949.21, "low": 2936.35, "close": 2941.91, "volume": 1.0577, "close_time": 1752368399999}, {"open_time": 1752368400000, "open": 2943.05, "high": 2950.0, "low": 2936.46, "close": 2947.99, "volume": 8.2107, "close_time": 1752371999999}, {"open_time": 1752372000000, "open": 2945.96, "high": 2957.69, "low": 2939.04, "close": 2956.57, "volume": 3.965, "close_time": 1752375599999}, {"open_time": 1752375600000, "open": 2949.65, "high": 2955.13, "low": 2946.84, "close": 2953.77, "volume": 2.7662, "close_time": 1752379199999}, {"open_time": 1752379200000, "open": 2953.77, "high": 2956.67, "low": 2950.67, "close": 2955.01, "volume": 16.3414, "close_time": 1752382799999}, {"open_time": 1752382800000, "open": 2957.0, "high": 2960.61, "low": 2951.68, "close": 2951.68, "volume": 18.491, "close_time": 1752386399999}, {"open_time": 1752386400000, "open": 2947.63, "high": 2966.14, "low": 2947.63, "close": 2960.76, "volume": 59.3082, "close_time": 1752389999999}, {"open_time": 1752390000000, "open": 2958.89, "high": 2963.14, "low": 2958.89, "close": 2959.9, "volume": 0.0414, "close_time": 1752393599999}, {"open_time": 1752393600000, "open": 2961.56, "high": 2961.56, "low": 2951.69, "close": 2953.42, "volume": 1.6265, "close_time": 1752397199999}, {"open_time": 1752397200000, "open": 2957.8, "high": 2960.1, "low": 2946.88, "close": 2946.88, "volume": 0.7709, "close_time": 1752400799999}, {"open_time": 1752400800000, "open": 2954.73, "high": 2954.75, "low": 2948.8, "close": 2949.85, "volume": 0.0368, "close_time": 1752404399999}, {"open_time": 1752404400000, "open": 2953.3, "high": 2962.52, "low": 2953.3, "close": 2962.52, "volume": 0.1141, "close_time": 1752407999999}, {"open_time": 1752408000000, "open": 2965.79, "high": 2990.0, "low": 2963.15, "close": 2983.09, "volume": 17.6476, "close_time": 1752411599999}, {"open_time": 1752411600000, "open": 2986.9, "high": 2990.89, "low": 2974.25, "close": 2990.42, "volume": 14.2891, "close_time": 1752415199999}, {"open_time": 1752415200000, "open": 2991.11, "high": 3016.0, "low": 2979.83, "close": 2984.3, "volume": 36.1832, "close_time": 1752418799999}, {"open_time": 1752418800000, "open": 2989.31, "high": 3005.17, "low": 2984.93, "close": 2991.23, "volume": 5.5869, "close_time": 1752422399999}, {"open_time": 1752422400000, "open": 2992.03, "high": 2996.56, "low": 2975.37, "close": 2975.37, "volume": 11.7187, "close_time": 1752425999999}, {"open_time": 1752426000000, "open": 2973.32, "high": 2994.9, "low": 2965.03, "close": 2990.08, "volume": 12.9995, "close_time": 1752429599999}, {"open_time": 1752429600000, "open": 2990.0, "high": 2999.0, "low": 2990.0, "close": 2996.33, "volume": 9.4395, "close_time": 1752433199999}, {"open_time": 1752433200000, "open": 2994.73, "high": 3007.69, "low": 2991.21, "close": 2992.87, "volume": 8.5324, "close_time": 1752436799999}, {"open_time": 1752436800000, "open": 2989.82, "high": 2996.56, "low": 2979.77, "close": 2993.59, "volume": 20.7745, "close_time": 1752440399999}, {"open_time": 1752440400000, "open": 2991.7, "high": 2992.0, "low": 2942.78, "close": 2970.55, "volume": 38.8444, "close_time": 1752443999999}, {"open_time": 1752444000000, "open": 2960.6, "high": 2969.21, "low": 2948.93, "close": 2960.72, "volume": 5.5876, "close_time": 1752447599999}, {"open_time": 1752447600000, "open": 2955.55, "high": 2978.53, "low": 2955.55, "close": 2973.37, "volume": 6.5874, "close_time": 1752451199999}, {"open_time": 1752451200000, "open": 2969.55, "high": 2985.89, "low": 2969.53, "close": 2975.58, "volume": 8.4357, "close_time": 1752454799999}, {"open_time": 1752454800000, "open": 2973.32, "high": 2978.28, "low": 2964.21, "close": 2975.13, "volume": 28.1688, "close_time": 1752458399999}, {"open_time": 1752458400000, "open": 2975.14, "high": 3013.19, "low": 2974.13, "close": 2999.39, "volume": 29.6785, "close_time": 1752461999999}, {"open_time": 1752462000000, "open": 3005.51, "high": 3048.67, "low": 3002.15, "close": 3039.67, "volume": 51.3134, "close_time": 1752465599999}, {"open_time": 1752465600000, "open": 3037.03, "high": 3055.95, "low": 3030.9, "close": 3055.0, "volume": 22.5289, "close_time": 1752469199999}, {"open_time": 1752469200000, "open": 3055.63, "high": 3062.5, "low": 3019.74, "close": 3038.39, "volume": 18.9397, "close_time": 1752472799999}, {"open_time": 1752472800000, "open": 3037.98, "high": 3040.14, "low": 3022.53, "close": 3022.53, "volume": 10.1558, "close_time": 1752476399999}, {"open_time": 1752476400000, "open": 3025.52, "high": 3048.88, "low": 3025.52, "close": 3044.1, "volume": 27.1704, "close_time": 1752479999999}, {"open_time": 1752480000000, "open": 3043.68, "high": 3043.81, "low": 3025.81, "close": 3038.34, "volume": 3.5589, "close_time": 1752483599999}, {"open_time": 1752483600000, "open": 3041.22, "high": 3071.49, "low": 3038.19, "close": 3046.59, "volume": 14.4363, "close_time": 1752487199999}, {"open_time": 1752487200000, "open": 3045.86, "high": 3076.61, "low": 3031.41, "close": 3065.75, "volume": 16.7745, "close_time": 1752490799999}, {"open_time": 1752490800000, "open": 3070.89, "high": 3081.89, "low": 3052.99, "close": 3053.82, "volume": 11.4353, "close_time": 1752494399999}, {"open_time": 1752494400000, "open": 3053.29, "high": 3058.15, "low": 3037.89, "close": 3050.18, "volume": 24.5351, "close_time": 1752497999999}, {"open_time": 1752498000000, "open": 3050.14, "high": 3066.65, "low": 3033.33, "close": 3051.4, "volume": 14.3396, "close_time": 1752501599999}, {"open_time": 1752501600000, "open": 3058.42, "high": 3066.67, "low": 3020.63, "close": 3027.5, "volume": 15.4465, "close_time": 1752505199999}, {"open_time": 1752505200000, "open": 3029.16, "high": 3029.63, "low": 2995.02, "close": 3012.44, "volume": 54.9169, "close_time": 1752508799999}, {"open_time": 1752508800000, "open": 3013.66, "high": 3028.94, "low": 3000.02, "close": 3028.94, "volume": 27.8859, "close_time": 1752512399999}, {"open_time": 1752512400000, "open": 3025.5, "high": 3025.5, "low": 3005.2, "close": 3008.8, "volume": 7.9572, "close_time": 1752515999999}, {"open_time": 1752516000000, "open": 3007.1, "high": 3011.0, "low": 2984.94, "close": 2987.0, "volume": 32.4029, "close_time": 1752519599999}, {"open_time": 1752519600000, "open": 2987.0, "high": 3003.28, "low": 2987.0, "close": 2999.09, "volume": 8.9982, "close_time": 1752523199999}, {"open_time": 1752523200000, "open": 2993.61, "high": 3010.0, "low": 2983.43, "close": 3010.0, "volume": 7.7425, "close_time": 1752526799999}, {"open_time": 1752526800000, "open": 3006.66, "high": 3013.2, "low": 3004.9, "close": 3011.93, "volume": 4.584, "close_time": 1752530399999}, {"open_time": 1752530400000, "open": 3008.16, "high": 3019.68, "low": 3003.38, "close": 3017.89, "volume": 25.3148, "close_time": 1752533999999}, {"open_time": 1752534000000, "open": 3008.84, "high": 3014.11, "low": 3005.65, "close": 3012.74, "volume": 14.1167, "close_time": 1752537599999}, {"open_time": 1752537600000, "open": 3014.52, "high": 3021.51, "low": 2989.37, "close": 2992.53, "volume": 20.8026, "close_time": 1752541199999}, {"open_time": 1752541200000, "open": 2990.26, "high": 2998.31, "low": 2963.96, "close": 2978.87, "volume": 47.3895, "close_time": 1752544799999}, {"open_time": 1752544800000, "open": 2977.93, "high": 2983.85, "low": 2954.05, "close": 2968.99, "volume": 57.1282, "close_time": 1752548399999}, {"open_time": 1752548400000, "open": 2973.72, "high": 2973.72, "low": 2934.27, "close": 2945.75, "volume": 53.6796, "close_time": 1752551999999}, {"open_time": 1752552000000, "open": 2954.86, "high": 2970.64, "low": 2936.27, "close": 2969.09, "volume": 32.7921, "close_time": 1752555599999}, {"open_time": 1752555600000, "open": 2970.74, "high": 2973.1, "low": 2965.32, "close": 2973.1, "volume": 1.461, "close_time": 1752559199999}, {"open_time": 1752559200000, "open": 2974.31, "high": 2990.0, "low": 2971.54, "close": 2979.44, "volume": 11.9238, "close_time": 1752562799999}, {"open_time": 1752562800000, "open": 2983.01, "high": 2994.47, "low": 2972.95, "close": 2979.31, "volume": 4.3234, "close_time": 1752566399999}, {"open_time": 1752566400000, "open": 2975.56, "high": 2979.8, "low": 2962.81, "close": 2977.51, "volume": 8.1665, "close_time": 1752569999999}, {"open_time": 1752570000000, "open": 2977.19, "high": 2985.39, "low": 2970.83, "close": 2970.83, "volume": 0.8318, "close_time": 1752573599999}, {"open_time": 1752573600000, "open": 2978.55, "high": 2978.55, "low": 2968.79, "close": 2970.0, "volume": 4.1445, "close_time": 1752577199999}, {"open_time": 1752577200000, "open": 2978.53, "high": 2979.96, "low": 2962.24, "close": 2978.53, "volume": 5.7764, "close_time": 1752580799999}, {"open_time": 1752580800000, "open": 2982.05, "high": 3010.75, "low": 2970.74, "close": 3000.96, "volume": 16.5018, "close_time": 1752584399999}, {"open_time": 1752584400000, "open": 3002.99, "high": 3066.28, "low": 3002.99, "close": 3060.55, "volume": 59.4715, "close_time": 1752587999999}, {"open_time": 1752588000000, "open": 3048.43, "high": 3062.44, "low": 2969.55, "close": 2973.05, "volume": 39.1738, "close_time": 1752591599999}, {"open_time": 1752591600000, "open": 2973.08, "high": 3044.83, "low": 2973.08, "close": 3038.97, "volume": 32.7676, "close_time": 1752595199999}, {"open_time": 1752595200000, "open": 3043.48, "high": 3064.49, "low": 3032.97, "close": 3046.62, "volume": 29.6731, "close_time": 1752598799999}, {"open_time": 1752598800000, "open": 3050.06, "high": 3096.76, "low": 3039.2, "close": 3093.82, "volume": 66.1131, "close_time": 1752602399999}, {"open_time": 1752602400000, "open": 3096.76, "high": 3096.76, "low": 3042.76, "close": 3065.15, "volume": 52.687, "close_time": 1752605999999}, {"open_time": 1752606000000, "open": 3062.39, "high": 3081.52, "low": 3035.56, "close": 3051.5, "volume": 49.3638, "close_time": 1752609599999}, {"open_time": 1752609600000, "open": 3039.89, "high": 3051.05, "low": 3029.1, "close": 3044.49, "volume": 15.2596, "close_time": 1752613199999}, {"open_time": 1752613200000, "open": 3041.02, "high": 3081.52, "low": 3041.02, "close": 3081.36, "volume": 41.0811, "close_time": 1752616799999}, {"open_time": 1752616800000, "open": 3082.99, "high": 3091.9, "low": 3067.99, "close": 3088.34, "volume": 11.2261, "close_time": 1752620399999}, {"open_time": 1752620400000, "open": 3092.67, "high": 3142.47, "low": 3089.43, "close": 3140.8, "volume": 86.3091, "close_time": 1752623999999}, {"open_time": 1752624000000, "open": 3141.92, "high": 3150.31, "low": 3119.63, "close": 3143.5, "volume": 28.5129, "close_time": 1752627599999}, {"open_time": 1752627600000, "open": 3138.78, "high": 3148.86, "low": 3132.4, "close": 3137.69, "volume": 16.6449, "close_time": 1752631199999}, {"open_time": 1752631200000, "open": 3137.69, "high": 3139.85, "low": 3106.86, "close": 3113.0, "volume": 19.3775, "close_time": 1752634799999}, {"open_time": 1752634800000, "open": 3116.46, "high": 3119.65, "low": 3103.57, "close": 3114.36, "volume": 35.6286, "close_time": 1752638399999}, {"open_time": 1752638400000, "open": 3116.48, "high": 3129.71, "low": 3101.58, "close": 3129.71, "volume": 26.2789, "close_time": 1752641999999}, {"open_time": 1752642000000, "open": 3129.63, "high": 3150.0, "low": 3129.63, "close": 3140.11, "volume": 9.387, "close_time": 1752645599999}, {"open_time": 1752645600000, "open": 3143.91, "high": 3163.88, "low": 3134.2, "close": 3161.82, "volume": 17.5629, "close_time": 1752649199999}, {"open_time": 1752649200000, "open": 3164.18, "high": 3173.94, "low": 3154.44, "close": 3162.7, "volume": 12.2994, "close_time": 1752652799999}, {"open_time": 1752652800000, "open": 3162.7, "high": 3168.98, "low": 3157.6, "close": 3160.96, "volume": 2.7392, "close_time": 1752656399999}, {"open_time": 1752656400000, "open": 3164.0, "high": 3171.17, "low": 3148.64, "close": 3157.52, "volume": 2.0771, "close_time": 1752659999999}, {"open_time": 1752660000000, "open": 3163.36, "high": 3163.36, "low": 3145.19, "close": 3145.19, "volume": 17.7484, "close_time": 1752663599999}, {"open_time": 1752663600000, "open": 3144.84, "high": 3157.04, "low": 3144.84, "close": 3151.53, "volume": 18.5889, "close_time": 1752667199999}, {"open_time": 1752667200000, "open": 3149.22, "high": 3178.45, "low": 3149.22, "close": 3170.46, "volume": 53.1545, "close_time": 1752670799999}, {"open_time": 1752670800000, "open": 3167.64, "high": 3198.0, "low": 3159.86, "close": 3198.0, "volume": 22.0234, "close_time": 1752674399999}, {"open_time": 1752674400000, "open": 3198.0, "high": 3262.48, "low": 3178.91, "close": 3245.81, "volume": 159.8352, "close_time": 1752677999999}, {"open_time": 1752678000000, "open": 3254.79, "high": 3258.27, "low": 3208.99, "close": 3243.75, "volume": 41.1367, "close_time": 1752681599999}, {"open_time": 1752681600000, "open": 3243.78, "high": 3288.0, "low": 3236.58, "close": 3286.04, "volume": 120.7743, "close_time": 1752685199999}, {"open_time": 1752685200000, "open": 3286.04, "high": 3319.5, "low": 3278.61, "close": 3315.25, "volume": 46.4978, "close_time": 1752688799999}, {"open_time": 1752688800000, "open": 3318.88, "high": 3365.57, "low": 3314.68, "close": 3333.66, "volume": 47.7499, "close_time": 1752692399999}, {"open_time": 1752692400000, "open": 3335.72, "high": 3382.01, "low": 3334.36, "close": 3382.0, "volume": 48.8408, "close_time": 1752695999999}, {"open_time": 1752696000000, "open": 3382.0, "high": 3423.36, "low": 3369.54, "close": 3383.35, "volume": 74.2967, "close_time": 1752699599999}, {"open_time": 1752699600000, "open": 3377.4, "high": 3394.41, "low": 3344.69, "close": 3372.84, "volume": 63.9491, "close_time": 1752703199999}, {"open_time": 1752703200000, "open": 3374.2, "high": 3387.12, "low": 3350.57, "close": 3358.12, "volume": 50.2891, "close_time": 1752706799999}, {"open_time": 1752706800000, "open": 3362.0, "high": 3370.92, "low": 3346.56, "close": 3370.92, "volume": 32.3815, "close_time": 1752710399999}, {"open_time": 1752710400000, "open": 3370.93, "high": 3394.8, "low": 3366.81, "close": 3382.07, "volume": 42.8319, "close_time": 1752713999999}, {"open_time": 1752714000000, "open": 3374.96, "high": 3397.03, "low": 3315.0, "close": 3335.55, "volume": 65.3214, "close_time": 1752717599999}, {"open_time": 1752717600000, "open": 3335.63, "high": 3359.74, "low": 3333.1, "close": 3345.02, "volume": 14.8461, "close_time": 1752721199999}, {"open_time": 1752721200000, "open": 3344.0, "high": 3344.35, "low": 3316.96, "close": 3326.7, "volume": 65.4316, "close_time": 1752724799999}, {"open_time": 1752724800000, "open": 3325.67, "high": 3350.33, "low": 3320.3, "close": 3350.33, "volume": 3.5957, "close_time": 1752728399999}, {"open_time": 1752728400000, "open": 3349.07, "high": 3374.78, "low": 3339.33, "close": 3372.14, "volume": 4.5523, "close_time": 1752731999999}, {"open_time": 1752732000000, "open": 3374.91, "high": 3443.92, "low": 3363.61, "close": 3432.0, "volume": 68.8962, "close_time": 1752735599999}, {"open_time": 1752735600000, "open": 3430.33, "high": 3466.45, "low": 3410.25, "close": 3450.24, "volume": 11.2002, "close_time": 1752739199999}, {"open_time": 1752739200000, "open": 3450.45, "high": 3450.45, "low": 3427.35, "close": 3445.2, "volume": 25.5937, "close_time": 1752742799999}, {"open_time": 1752742800000, "open": 3449.19, "high": 3475.0, "low": 3446.97, "close": 3470.02, "volume": 41.8237, "close_time": 1752746399999}, {"open_time": 1752746400000, "open": 3469.46, "high": 3477.77, "low": 3452.51, "close": 3456.39, "volume": 3.8401, "close_time": 1752749999999}, {"open_time": 1752750000000, "open": 3455.89, "high": 3460.84, "low": 3432.53, "close": 3440.96, "volume": 24.4049, "close_time": 1752753599999}, {"open_time": 1752753600000, "open": 3436.42, "high": 3441.73, "low": 3414.08, "close": 3432.62, "volume": 33.2273, "close_time": 1752757199999}, {"open_time": 1752757200000, "open": 3425.58, "high": 3432.28, "low": 3364.96, "close": 3399.4, "volume": 70.6976, "close_time": 1752760799999}, {"open_time": 1752760800000, "open": 3400.18, "high": 3432.53, "low": 3400.18, "close": 3424.58, "volume": 27.5476, "close_time": 1752764399999}, {"open_time": 1752764400000, "open": 3427.17, "high": 3431.13, "low": 3391.34, "close": 3423.85, "volume": 16.6983, "close_time": 1752767999999}, {"open_time": 1752768000000, "open": 3423.85, "high": 3423.85, "low": 3368.05, "close": 3391.34, "volume": 77.2603, "close_time": 1752771599999}, {"open_time": 1752771600000, "open": 3397.62, "high": 3424.03, "low": 3394.34, "close": 3417.0, "volume": 36.0881, "close_time": 1752775199999}, {"open_time": 1752775200000, "open": 3421.22, "high": 3440.45, "low": 3421.17, "close": 3429.68, "volume": 30.2024, "close_time": 1752778799999}, {"open_time": 1752778800000, "open": 3429.67, "high": 3452.92, "low": 3407.87, "close": 3409.0, "volume": 33.9379, "close_time": 1752782399999}, {"open_time": 1752782400000, "open": 3407.39, "high": 3417.61, "low": 3374.78, "close": 3417.61, "volume": 38.0252, "close_time": 1752785999999}, {"open_time": 1752786000000, "open": 3418.98, "high": 3499.0, "low": 3414.69, "close": 3475.33, "volume": 87.4301, "close_time": 1752789599999}, {"open_time": 1752789600000, "open": 3464.93, "high": 3491.49, "low": 3457.66, "close": 3467.2, "volume": 16.7928, "close_time": 1752793199999}, {"open_time": 1752793200000, "open": 3471.64, "high": 3518.85, "low": 3468.4, "close": 3470.93, "volume": 42.9415, "close_time": 1752796799999}, {"open_time": 1752796800000, "open": 3477.97, "high": 3536.57, "low": 3460.3, "close": 3531.94, "volume": 48.9257, "close_time": 1752800399999}, {"open_time": 1752800400000, "open": 3528.77, "high": 3621.8, "low": 3524.45, "close": 3618.33, "volume": 67.8028, "close_time": 1752803999999}, {"open_time": 1752804000000, "open": 3611.3, "high": 3625.39, "low": 3590.0, "close": 3603.59, "volume": 63.9122, "close_time": 1752807599999}, {"open_time": 1752807600000, "open": 3595.16, "high": 3606.74, "low": 3586.88, "close": 3597.43, "volume": 17.4857, "close_time": 1752811199999}, {"open_time": 1752811200000, "open": 3591.65, "high": 3618.44, "low": 3578.47, "close": 3618.44, "volume": 41.4244, "close_time": 1752814799999}, {"open_time": 1752814800000, "open": 3614.84, "high": 3671.43, "low": 3614.84, "close": 3671.42, "volume": 23.2721, "close_time": 1752818399999}, {"open_time": 1752818400000, "open": 3668.25, "high": 3668.25, "low": 3637.9, "close": 3653.48, "volume": 15.1681, "close_time": 1752821999999}, {"open_time": 1752822000000, "open": 3649.22, "high": 3658.59, "low": 3600.0, "close": 3607.24, "volume": 14.4994, "close_time": 1752825599999}, {"open_time": 1752825600000, "open": 3610.96, "high": 3624.18, "low": 3584.78, "close": 3604.12, "volume": 12.0395, "close_time": 1752829199999}, {"open_time": 1752829200000, "open": 3606.86, "high": 3619.75, "low": 3594.41, "close": 3619.75, "volume": 4.7054, "close_time": 1752832799999}, {"open_time": 1752832800000, "open": 3619.47, "high": 3622.92, "low": 3602.24, "close": 3615.2, "volume": 10.2434, "close_time": 1752836399999}, {"open_time": 1752836400000, "open": 3614.71, "high": 3622.92, "low": 3590.18, "close": 3610.65, "volume": 5.7019, "close_time": 1752839999999}, {"open_time": 1752840000000, "open": 3606.58, "high": 3633.21, "low": 3589.41, "close": 3633.21, "volume": 22.6728, "close_time": 1752843599999}, {"open_time": 1752843600000, "open": 3630.11, "high": 3656.12, "low": 3610.74, "close": 3642.81, "volume": 52.0391, "close_time": 1752847199999}, {"open_time": 1752847200000, "open": 3642.52, "high": 3671.63, "low": 3558.84, "close": 3588.54, "volume": 121.9047, "close_time": 1752850799999}, {"open_time": 1752850800000, "open": 3590.78, "high": 3590.78, "low": 3532.77, "close": 3561.82, "volume": 36.8471, "close_time": 1752854399999}, {"open_time": 1752854400000, "open": 3568.18, "high": 3585.08, "low": 3553.6, "close": 3569.9, "volume": 11.1884, "close_time": 1752857999999}, {"open_time": 1752858000000, "open": 3572.25, "high": 3621.11, "low": 3570.66, "close": 3596.07, "volume": 15.2833, "close_time": 1752861599999}, {"open_time": 1752861600000, "open": 3598.45, "high": 3606.61, "low": 3568.93, "close": 3569.58, "volume": 15.5064, "close_time": 1752865199999}, {"open_time": 1752865200000, "open": 3575.83, "high": 3582.07, "low": 3540.0, "close": 3548.42, "volume": 70.3997, "close_time": 1752868799999}, {"open_time": 1752868800000, "open": 3553.95, "high": 3555.25, "low": 3480.0, "close": 3524.03, "volume": 61.0054, "close_time": 1752872399999}, {"open_time": 1752872400000, "open": 3514.83, "high": 3568.56, "low": 3514.83, "close": 3553.47, "volume": 18.957, "close_time": 1752875999999}, {"open_time": 1752876000000, "open": 3550.35, "high": 3572.31, "low": 3527.8, "close": 3538.7, "volume": 4.8824, "close_time": 1752879599999}, {"open_time": 1752879600000, "open": 3540.95, "high": 3548.02, "low": 3510.47, "close": 3548.02, "volume": 22.4466, "close_time": 1752883199999}, {"open_time": 1752883200000, "open": 3544.56, "high": 3562.55, "low": 3522.99, "close": 3525.15, "volume": 15.449, "close_time": 1752886799999}, {"open_time": 1752886800000, "open": 3521.59, "high": 3549.21, "low": 3510.49, "close": 3549.21, "volume": 24.646, "close_time": 1752890399999}, {"open_time": 1752890400000, "open": 3541.83, "high": 3571.67, "low": 3530.63, "close": 3562.65, "volume": 23.1383, "close_time": 1752893999999}, {"open_time": 1752894000000, "open": 3572.31, "high": 3595.0, "low": 3569.86, "close": 3590.5, "volume": 6.7731, "close_time": 1752897599999}, {"open_time": 1752897600000, "open": 3587.86, "high": 3603.96, "low": 3574.52, "close": 3580.0, "volume": 28.7673, "close_time": 1752901199999}, {"open_time": 1752901200000, "open": 3582.75, "high": 3587.27, "low": 3573.95, "close": 3587.26, "volume": 1.062, "close_time": 1752904799999}, {"open_time": 1752904800000, "open": 3586.6, "high": 3586.6, "low": 3567.95, "close": 3574.81, "volume": 3.0699, "close_time": 1752908399999}, {"open_time": 1752908400000, "open": 3574.29, "high": 3582.41, "low": 3567.05, "close": 3573.72, "volume": 0.6562, "close_time": 1752911999999}, {"open_time": 1752912000000, "open": 3567.42, "high": 3567.42, "low": 3549.03, "close": 3556.71, "volume": 18.5352, "close_time": 1752915599999}, {"open_time": 1752915600000, "open": 3554.11, "high": 3566.61, "low": 3550.83, "close": 3559.92, "volume": 0.1154, "close_time": 1752919199999}, {"open_time": 1752919200000, "open": 3555.88, "high": 3567.05, "low": 3549.58, "close": 3562.38, "volume": 0.3986, "close_time": 1752922799999}, {"open_time": 1752922800000, "open": 3559.58, "high": 3574.98, "low": 3540.5, "close": 3555.16, "volume": 4.9427, "close_time": 1752926399999}, {"open_time": 1752926400000, "open": 3556.3, "high": 3560.0, "low": 3542.35, "close": 3560.0, "volume": 5.2048, "close_time": 1752929999999}, {"open_time": 1752930000000, "open": 3557.49, "high": 3572.3, "low": 3550.68, "close": 3560.0, "volume": 1.8912, "close_time": 1752933599999}, {"open_time": 1752933600000, "open": 3557.75, "high": 3557.75, "low": 3528.93, "close": 3530.32, "volume": 15.6502, "close_time": 1752937199999}, {"open_time": 1752937200000, "open": 3531.94, "high": 3561.44, "low": 3531.94, "close": 3553.65, "volume": 5.6524, "close_time": 1752940799999}, {"open_time": 1752940800000, "open": 3548.42, "high": 3568.19, "low": 3537.72, "close": 3558.76, "volume": 10.4949, "close_time": 1752944399999}, {"open_time": 1752944400000, "open": 3558.69, "high": 3558.95, "low": 3535.0, "close": 3544.27, "volume": 3.1001, "close_time": 1752947999999}, {"open_time": 1752948000000, "open": 3548.42, "high": 3560.89, "low": 3546.55, "close": 3548.42, "volume": 1.2874, "close_time": 1752951599999}, {"open_time": 1752951600000, "open": 3554.91, "high": 3578.85, "low": 3550.67, "close": 3571.46, "volume": 5.5772, "close_time": 1752955199999}, {"open_time": 1752955200000, "open": 3579.78, "high": 3593.99, "low": 3568.2, "close": 3569.33, "volume": 7.207, "close_time": 1752958799999}, {"open_time": 1752958800000, "open": 3565.33, "high": 3570.27, "low": 3540.88, "close": 3569.49, "volume": 5.7689, "close_time": 1752962399999}, {"open_time": 1752962400000, "open": 3565.62, "high": 3590.19, "low": 3563.75, "close": 3575.84, "volume": 5.2457, "close_time": 1752965999999}, {"open_time": 1752966000000, "open": 3579.9, "high": 3596.99, "low": 3576.93, "close": 3591.95, "volume": 26.0727, "close_time": 1752969599999}, {"open_time": 1752969600000, "open": 3583.09, "high": 3597.03, "low": 3575.26, "close": 3588.77, "volume": 13.6926, "close_time": 1752973199999}, {"open_time": 1752973200000, "open": 3587.68, "high": 3623.4, "low": 3587.68, "close": 3599.62, "volume": 15.197, "close_time": 1752976799999}, {"open_time": 1752976800000, "open": 3599.28, "high": 3624.03, "low": 3597.83, "close": 3617.65, "volume": 9.5047, "close_time": 1752980399999}, {"open_time": 1752980400000, "open": 3613.5, "high": 3689.5, "low": 3612.42, "close": 3655.65, "volume": 56.2628, "close_time": 1752983999999}, {"open_time": 1752984000000, "open": 3664.44, "high": 3664.44, "low": 3635.0, "close": 3656.67, "volume": 39.4885, "close_time": 1752987599999}, {"open_time": 1752987600000, "open": 3658.33, "high": 3658.69, "low": 3637.59, "close": 3643.89, "volume": 5.0719, "close_time": 1752991199999}, {"open_time": 1752991200000, "open": 3648.11, "high": 3659.99, "low": 3637.17, "close": 3657.19, "volume": 1.4144, "close_time": 1752994799999}, {"open_time": 1752994800000, "open": 3656.11, "high": 3688.57, "low": 3655.19, "close": 3671.41, "volume": 4.797, "close_time": 1752998399999}, {"open_time": 1752998400000, "open": 3676.63, "high": 3713.31, "low": 3676.21, "close": 3703.45, "volume": 26.4477, "close_time": 1753001999999}, {"open_time": 1753002000000, "open": 3710.59, "high": 3722.0, "low": 3695.51, "close": 3712.22, "volume": 37.9776, "close_time": 1753005599999}, {"open_time": 1753005600000, "open": 3713.04, "high": 3713.04, "low": 3697.84, "close": 3697.84, "volume": 3.0165, "close_time": 1753009199999}, {"open_time": 1753009200000, "open": 3697.86, "high": 3762.47, "low": 3696.99, "close": 3756.76, "volume": 23.1191, "close_time": 1753012799999}, {"open_time": 1753012800000, "open": 3754.8, "high": 3755.63, "low": 3723.93, "close": 3746.47, "volume": 14.7216, "close_time": 1753016399999}, {"open_time": 1753016400000, "open": 3739.27, "high": 3756.27, "low": 3739.27, "close": 3749.68, "volume": 6.9262, "close_time": 1753019999999}, {"open_time": 1753020000000, "open": 3749.63, "high": 3765.28, "low": 3730.81, "close": 3764.72, "volume": 83.1874, "close_time": 1753023599999}, {"open_time": 1753023600000, "open": 3765.74, "high": 3789.19, "low": 3751.18, "close": 3788.29, "volume": 35.622, "close_time": 1753027199999}, {"open_time": 1753027200000, "open": 3788.63, "high": 3821.94, "low": 3765.91, "close": 3810.29, "volume": 57.4452, "close_time": 1753030799999}, {"open_time": 1753030800000, "open": 3805.0, "high": 3805.0, "low": 3741.03, "close": 3746.96, "volume": 54.6277, "close_time": 1753034399999}, {"open_time": 1753034400000, "open": 3743.11, "high": 3759.96, "low": 3740.45, "close": 3757.47, "volume": 13.575, "close_time": 1753037999999}, {"open_time": 1753038000000, "open": 3746.79, "high": 3773.44, "low": 3746.79, "close": 3754.06, "volume": 34.9682, "close_time": 1753041599999}, {"open_time": 1753041600000, "open": 3750.25, "high": 3752.3, "low": 3723.44, "close": 3742.89, "volume": 51.4353, "close_time": 1753045199999}, {"open_time": 1753045200000, "open": 3735.18, "high": 3771.0, "low": 3729.01, "close": 3768.67, "volume": 24.8118, "close_time": 1753048799999}, {"open_time": 1753048800000, "open": 3763.01, "high": 3763.01, "low": 3695.0, "close": 3746.74, "volume": 59.8388, "close_time": 1753052399999}, {"open_time": 1753052400000, "open": 3750.85, "high": 3765.26, "low": 3739.59, "close": 3760.19, "volume": 10.8786, "close_time": 1753055999999}, {"open_time": 1753056000000, "open": 3750.28, "high": 3751.0, "low": 3716.0, "close": 3751.0, "volume": 60.3348, "close_time": 1753059599999}, {"open_time": 1753059600000, "open": 3752.29, "high": 3756.88, "low": 3703.16, "close": 3726.02, "volume": 24.4153, "close_time": 1753063199999}, {"open_time": 1753063200000, "open": 3727.7, "high": 3749.36, "low": 3724.72, "close": 3738.57, "volume": 15.1038, "close_time": 1753066799999}, {"open_time": 1753066800000, "open": 3747.79, "high": 3765.06, "low": 3747.78, "close": 3752.24, "volume": 13.473, "close_time": 1753070399999}, {"open_time": 1753070400000, "open": 3760.0, "high": 3777.74, "low": 3755.14, "close": 3763.96, "volume": 6.0964, "close_time": 1753073999999}, {"open_time": 1753074000000, "open": 3763.88, "high": 3781.72, "low": 3749.11, "close": 3781.72, "volume": 13.6715, "close_time": 1753077599999}, {"open_time": 1753077600000, "open": 3780.5, "high": 3810.43, "low": 3776.78, "close": 3788.01, "volume": 33.8297, "close_time": 1753081199999}, {"open_time": 1753081200000, "open": 3789.17, "high": 3804.76, "low": 3787.21, "close": 3788.79, "volume": 8.1143, "close_time": 1753084799999}, {"open_time": 1753084800000, "open": 3789.77, "high": 3807.34, "low": 3765.06, "close": 3774.91, "volume": 11.6415, "close_time": 1753088399999}, {"open_time": 1753088400000, "open": 3780.54, "high": 3785.31, "low": 3757.79, "close": 3774.32, "volume": 3.895, "close_time": 1753091999999}, {"open_time": 1753092000000, "open": 3779.44, "high": 3815.96, "low": 3771.24, "close": 3812.75, "volume": 22.4874, "close_time": 1753095599999}, {"open_time": 1753095600000, "open": 3812.15, "high": 3834.84, "low": 3795.33, "close": 3810.69, "volume": 64.919, "close_time": 1753099199999}, {"open_time": 1753099200000, "open": 3809.14, "high": 3824.89, "low": 3795.26, "close": 3809.95, "volume": 20.6742, "close_time": 1753102799999}, {"open_time": 1753102800000, "open": 3810.85, "high": 3820.23, "low": 3778.06, "close": 3812.5, "volume": 25.6437, "close_time": 1753106399999}, {"open_time": 1753106400000, "open": 3822.61, "high": 3854.7, "low": 3796.49, "close": 3846.85, "volume": 38.7029, "close_time": 1753109999999}, {"open_time": 1753110000000, "open": 3843.37, "high": 3848.48, "low": 3811.0, "close": 3812.0, "volume": 29.9215, "close_time": 1753113599999}, {"open_time": 1753113600000, "open": 3810.28, "high": 3817.47, "low": 3752.3, "close": 3769.31, "volume": 35.5263, "close_time": 1753117199999}, {"open_time": 1753117200000, "open": 3769.05, "high": 3787.43, "low": 3741.26, "close": 3768.85, "volume": 7.5497, "close_time": 1753120799999}, {"open_time": 1753120800000, "open": 3767.89, "high": 3798.03, "low": 3732.49, "close": 3735.7, "volume": 20.2093, "close_time": 1753124399999}, {"open_time": 1753124400000, "open": 3736.75, "high": 3768.62, "low": 3721.54, "close": 3728.04, "volume": 36.5284, "close_time": 1753127999999}, {"open_time": 1753128000000, "open": 3734.15, "high": 3765.04, "low": 3723.93, "close": 3753.17, "volume": 40.8241, "close_time": 1753131599999}, {"open_time": 1753131600000, "open": 3747.85, "high": 3763.15, "low": 3747.0, "close": 3753.3, "volume": 25.5097, "close_time": 1753135199999}, {"open_time": 1753135200000, "open": 3748.22, "high": 3777.68, "low": 3748.22, "close": 3761.26, "volume": 13.0569, "close_time": 1753138799999}, {"open_time": 1753138800000, "open": 3767.98, "high": 3776.11, "low": 3751.83, "close": 3767.17, "volume": 3.6633, "close_time": 1753142399999}, {"open_time": 1753142400000, "open": 3766.5, "high": 3775.0, "low": 3744.78, "close": 3745.11, "volume": 3.3786, "close_time": 1753145999999}, {"open_time": 1753146000000, "open": 3741.11, "high": 3789.83, "low": 3694.85, "close": 3788.45, "volume": 193.0702, "close_time": 1753149599999}, {"open_time": 1753149600000, "open": 3789.82, "high": 3789.83, "low": 3731.79, "close": 3731.79, "volume": 40.6074, "close_time": 1753153199999}, {"open_time": 1753153200000, "open": 3735.61, "high": 3742.68, "low": 3708.39, "close": 3729.68, "volume": 22.4081, "close_time": 1753156799999}, {"open_time": 1753156800000, "open": 3728.99, "high": 3731.85, "low": 3642.17, "close": 3656.4, "volume": 56.5778, "close_time": 1753160399999}, {"open_time": 1753160400000, "open": 3656.4, "high": 3691.82, "low": 3656.4, "close": 3685.51, "volume": 31.3021, "close_time": 1753163999999}, {"open_time": 1753164000000, "open": 3690.38, "high": 3713.93, "low": 3679.26, "close": 3684.7, "volume": 9.1492, "close_time": 1753167599999}, {"open_time": 1753167600000, "open": 3691.8, "high": 3706.76, "low": 3667.64, "close": 3667.64, "volume": 2.7065, "close_time": 1753171199999}, {"open_time": 1753171200000, "open": 3669.93, "high": 3670.99, "low": 3624.18, "close": 3648.02, "volume": 22.019, "close_time": 1753174799999}, {"open_time": 1753174800000, "open": 3641.65, "high": 3664.44, "low": 3616.0, "close": 3659.55, "volume": 22.3513, "close_time": 1753178399999}, {"open_time": 1753178400000, "open": 3660.86, "high": 3696.56, "low": 3660.86, "close": 3691.66, "volume": 11.2662, "close_time": 1753181999999}, {"open_time": 1753182000000, "open": 3688.94, "high": 3715.43, "low": 3687.49, "close": 3702.01, "volume": 8.3879, "close_time": 1753185599999}, {"open_time": 1753185600000, "open": 3707.26, "high": 3710.69, "low": 3691.42, "close": 3695.98, "volume": 6.4274, "close_time": 1753189199999}, {"open_time": 1753189200000, "open": 3706.7, "high": 3707.59, "low": 3633.22, "close": 3650.63, "volume": 32.2013, "close_time": 1753192799999}, {"open_time": 1753192800000, "open": 3644.08, "high": 3704.26, "low": 3627.63, "close": 3701.83, "volume": 40.6771, "close_time": 1753196399999}, {"open_time": 1753196400000, "open": 3698.91, "high": 3726.47, "low": 3698.91, "close": 3719.91, "volume": 78.688, "close_time": 1753199999999}, {"open_time": 1753200000000, "open": 3718.01, "high": 3748.72, "low": 3712.71, "close": 3716.51, "volume": 13.3203, "close_time": 1753203599999}, {"open_time": 1753203600000, "open": 3718.11, "high": 3720.21, "low": 3679.26, "close": 3702.11, "volume": 57.0078, "close_time": 1753207199999}, {"open_time": 1753207200000, "open": 3696.56, "high": 3721.65, "low": 3683.47, "close": 3713.06, "volume": 6.3058, "close_time": 1753210799999}, {"open_time": 1753210800000, "open": 3708.59, "high": 3720.22, "low": 3658.39, "close": 3665.25, "volume": 40.8915, "close_time": 1753214399999}, {"open_time": 1753214400000, "open": 3670.82, "high": 3705.65, "low": 3660.94, "close": 3701.34, "volume": 25.9228, "close_time": 1753217999999}, {"open_time": 1753218000000, "open": 3705.71, "high": 3711.2, "low": 3691.59, "close": 3704.04, "volume": 39.3698, "close_time": 1753221599999}, {"open_time": 1753221600000, "open": 3711.04, "high": 3726.65, "low": 3706.39, "close": 3721.89, "volume": 6.673, "close_time": 1753225199999}, {"open_time": 1753225200000, "open": 3722.24, "high": 3749.89, "low": 3721.0, "close": 3749.89, "volume": 24.5634, "close_time": 1753228799999}, {"open_time": 1753228800000, "open": 3747.93, "high": 3760.07, "low": 3727.1, "close": 3727.1, "volume": 9.0833, "close_time": 1753232399999}, {"open_time": 1753232400000, "open": 3725.01, "high": 3738.85, "low": 3716.0, "close": 3737.82, "volume": 10.1088, "close_time": 1753235999999}, {"open_time": 1753236000000, "open": 3740.42, "high": 3763.63, "low": 3724.91, "close": 3740.46, "volume": 20.7164, "close_time": 1753239599999}, {"open_time": 1753239600000, "open": 3746.0, "high": 3758.03, "low": 3727.8, "close": 3731.5, "volume": 7.9674, "close_time": 1753243199999}, {"open_time": 1753243200000, "open": 3729.81, "high": 3733.25, "low": 3719.0, "close": 3729.68, "volume": 7.3449, "close_time": 1753246799999}, {"open_time": 1753246800000, "open": 3732.48, "high": 3732.48, "low": 3705.57, "close": 3710.82, "volume": 6.8559, "close_time": 1753250399999}, {"open_time": 1753250400000, "open": 3711.07, "high": 3714.93, "low": 3690.0, "close": 3694.42, "volume": 25.2496, "close_time": 1753253999999}, {"open_time": 1753254000000, "open": 3694.41, "high": 3699.78, "low": 3667.56, "close": 3675.9, "volume": 20.8077, "close_time": 1753257599999}, {"open_time": 1753257600000, "open": 3671.8, "high": 3691.35, "low": 3671.8, "close": 3691.35, "volume": 3.0654, "close_time": 1753261199999}, {"open_time": 1753261200000, "open": 3691.8, "high": 3696.0, "low": 3653.46, "close": 3662.97, "volume": 13.7634, "close_time": 1753264799999}, {"open_time": 1753264800000, "open": 3654.99, "high": 3667.69, "low": 3643.58, "close": 3665.27, "volume": 3.4672, "close_time": 1753268399999}, {"open_time": 1753268400000, "open": 3664.4, "high": 3675.93, "low": 3650.97, "close": 3670.42, "volume": 3.5007, "close_time": 1753271999999}, {"open_time": 1753272000000, "open": 3672.6, "high": 3679.2, "low": 3637.88, "close": 3638.23, "volume": 15.1736, "close_time": 1753275599999}, {"open_time": 1753275600000, "open": 3641.53, "high": 3660.61, "low": 3582.59, "close": 3596.51, "volume": 38.0188, "close_time": 1753279199999}, {"open_time": 1753279200000, "open": 3586.1, "high": 3622.79, "low": 3584.21, "close": 3613.26, "volume": 58.8585, "close_time": 1753282799999}, {"open_time": 1753282800000, "open": 3612.22, "high": 3646.9, "low": 3600.0, "close": 3640.0, "volume": 27.2759, "close_time": 1753286399999}, {"open_time": 1753286400000, "open": 3640.96, "high": 3640.96, "low": 3547.2, "close": 3570.0, "volume": 73.9133, "close_time": 1753289999999}, {"open_time": 1753290000000, "open": 3569.9, "high": 3591.96, "low": 3553.22, "close": 3583.47, "volume": 28.0167, "close_time": 1753293599999}, {"open_time": 1753293600000, "open": 3590.13, "high": 3604.91, "low": 3585.93, "close": 3604.91, "volume": 17.3794, "close_time": 1753297199999}, {"open_time": 1753297200000, "open": 3605.31, "high": 3611.7, "low": 3587.6, "close": 3598.99, "volume": 3.6206, "close_time": 1753300799999}, {"open_time": 1753300800000, "open": 3592.08, "high": 3598.28, "low": 3544.31, "close": 3571.4, "volume": 17.3179, "close_time": 1753304399999}, {"open_time": 1753304400000, "open": 3570.01, "high": 3591.75, "low": 3529.6, "close": 3586.0, "volume": 12.4801, "close_time": 1753307999999}, {"open_time": 1753308000000, "open": 3586.2, "high": 3619.36, "low": 3578.66, "close": 3603.28, "volume": 9.3004, "close_time": 1753311599999}, {"open_time": 1753311600000, "open": 3614.02, "high": 3631.55, "low": 3614.02, "close": 3624.05, "volume": 13.1311, "close_time": 1753315199999}, {"open_time": 1753315200000, "open": 3624.05, "high": 3642.88, "low": 3610.0, "close": 3642.88, "volume": 11.7892, "close_time": 1753318799999}, {"open_time": 1753318800000, "open": 3644.51, "high": 3646.91, "low": 3633.99, "close": 3645.0, "volume": 25.6371, "close_time": 1753322399999}, {"open_time": 1753322400000, "open": 3646.93, "high": 3650.76, "low": 3637.32, "close": 3649.92, "volume": 13.5037, "close_time": 1753325999999}, {"open_time": 1753326000000, "open": 3645.37, "high": 3663.63, "low": 3644.43, "close": 3644.43, "volume": 1.027, "close_time": 1753329599999}, {"open_time": 1753329600000, "open": 3646.25, "high": 3653.93, "low": 3606.51, "close": 3607.27, "volume": 2.4409, "close_time": 1753333199999}, {"open_time": 1753333200000, "open": 3610.82, "high": 3610.82, "low": 3558.67, "close": 3558.67, "volume": 12.1389, "close_time": 1753336799999}, {"open_time": 1753336800000, "open": 3557.78, "high": 3570.63, "low": 3529.6, "close": 3547.02, "volume": 71.6271, "close_time": 1753340399999}, {"open_time": 1753340400000, "open": 3529.29, "high": 3593.87, "low": 3509.09, "close": 3593.87, "volume": 7.8636, "close_time": 1753343999999}, {"open_time": 1753344000000, "open": 3588.05, "high": 3641.52, "low": 3583.51, "close": 3632.21, "volume": 15.1809, "close_time": 1753347599999}, {"open_time": 1753347600000, "open": 3637.0, "high": 3642.5, "low": 3620.13, "close": 3634.31, "volume": 0.612, "close_time": 1753351199999}, {"open_time": 1753351200000, "open": 3642.29, "high": 3655.1, "low": 3592.99, "close": 3620.93, "volume": 2.994, "close_time": 1753354799999}, {"open_time": 1753354800000, "open": 3621.62, "high": 3655.8, "low": 3621.62, "close": 3655.03, "volume": 14.0858, "close_time": 1753358399999}, {"open_time": 1753358400000, "open": 3655.0, "high": 3655.0, "low": 3621.82, "close": 3637.78, "volume": 5.6938, "close_time": 1753361999999}, {"open_time": 1753362000000, "open": 3643.72, "high": 3653.75, "low": 3624.24, "close": 3624.24, "volume": 12.7357, "close_time": 1753365599999}, {"open_time": 1753365600000, "open": 3627.28, "high": 3731.67, "low": 3617.2, "close": 3727.89, "volume": 29.4703, "close_time": 1753369199999}, {"open_time": 1753369200000, "open": 3732.53, "high": 3768.94, "low": 3713.17, "close": 3729.59, "volume": 46.3003, "close_time": 1753372799999}, {"open_time": 1753372800000, "open": 3730.0, "high": 3730.0, "low": 3670.89, "close": 3680.48, "volume": 24.8156, "close_time": 1753376399999}, {"open_time": 1753376400000, "open": 3688.89, "high": 3733.96, "low": 3685.95, "close": 3721.31, "volume": 10.6757, "close_time": 1753379999999}, {"open_time": 1753380000000, "open": 3725.25, "high": 3748.64, "low": 3715.27, "close": 3737.98, "volume": 8.8138, "close_time": 1753383599999}, {"open_time": 1753383600000, "open": 3735.82, "high": 3751.84, "low": 3718.69, "close": 3728.23, "volume": 4.4495, "close_time": 1753387199999}, {"open_time": 1753387200000, "open": 3728.96, "high": 3739.17, "low": 3720.44, "close": 3739.17, "volume": 3.6961, "close_time": 1753390799999}, {"open_time": 1753390800000, "open": 3739.99, "high": 3740.98, "low": 3711.38, "close": 3727.9, "volume": 3.7514, "close_time": 1753394399999}, {"open_time": 1753394400000, "open": 3721.23, "high": 3731.74, "low": 3703.87, "close": 3726.21, "volume": 3.3436, "close_time": 1753397999999}, {"open_time": 1753398000000, "open": 3711.65, "high": 3719.13, "low": 3697.64, "close": 3705.54, "volume": 13.1078, "close_time": 1753401599999}, {"open_time": 1753401600000, "open": 3707.55, "high": 3707.55, "low": 3649.67, "close": 3663.94, "volume": 17.9396, "close_time": 1753405199999}, {"open_time": 1753405200000, "open": 3658.58, "high": 3689.39, "low": 3643.58, "close": 3689.39, "volume": 10.5641, "close_time": 1753408799999}, {"open_time": 1753408800000, "open": 3681.24, "high": 3687.32, "low": 3615.81, "close": 3619.05, "volume": 19.8942, "close_time": 1753412399999}, {"open_time": 1753412400000, "open": 3618.38, "high": 3633.78, "low": 3577.97, "close": 3592.31, "volume": 21.2586, "close_time": 1753415999999}, {"open_time": 1753416000000, "open": 3601.77, "high": 3648.76, "low": 3585.22, "close": 3648.76, "volume": 10.7776, "close_time": 1753419599999}, {"open_time": 1753419600000, "open": 3649.0, "high": 3649.46, "low": 3615.31, "close": 3629.3, "volume": 3.9327, "close_time": 1753423199999}, {"open_time": 1753423200000, "open": 3628.47, "high": 3642.65, "low": 3613.76, "close": 3634.21, "volume": 3.5693, "close_time": 1753426799999}, {"open_time": 1753426800000, "open": 3624.04, "high": 3664.44, "low": 3602.4, "close": 3630.61, "volume": 2.1636, "close_time": 1753430399999}, {"open_time": 1753430400000, "open": 3637.86, "high": 3674.11, "low": 3635.06, "close": 3663.83, "volume": 13.2191, "close_time": 1753433999999}, {"open_time": 1753434000000, "open": 3667.27, "high": 3727.91, "low": 3653.08, "close": 3724.09, "volume": 8.7879, "close_time": 1753437599999}, {"open_time": 1753437600000, "open": 3728.48, "high": 3743.99, "low": 3709.34, "close": 3717.11, "volume": 6.8357, "close_time": 1753441199999}, {"open_time": 1753441200000, "open": 3721.07, "high": 3740.45, "low": 3716.86, "close": 3722.93, "volume": 2.4095, "close_time": 1753444799999}, {"open_time": 1753444800000, "open": 3728.83, "high": 3730.15, "low": 3698.13, "close": 3698.13, "volume": 5.8285, "close_time": 1753448399999}, {"open_time": 1753448400000, "open": 3706.15, "high": 3716.29, "low": 3680.66, "close": 3704.55, "volume": 4.7991, "close_time": 1753451999999}, {"open_time": 1753452000000, "open": 3705.56, "high": 3706.94, "low": 3625.01, "close": 3627.53, "volume": 5.4753, "close_time": 1753455599999}, {"open_time": 1753455600000, "open": 3631.26, "high": 3645.8, "low": 3604.04, "close": 3632.5, "volume": 17.6874, "close_time": 1753459199999}, {"open_time": 1753459200000, "open": 3637.8, "high": 3644.0, "low": 3619.22, "close": 3643.22, "volume": 11.5461, "close_time": 1753462799999}, {"open_time": 1753462800000, "open": 3640.34, "high": 3649.39, "low": 3624.26, "close": 3643.29, "volume": 10.6353, "close_time": 1753466399999}, {"open_time": 1753466400000, "open": 3635.42, "high": 3655.07, "low": 3635.42, "close": 3652.07, "volume": 4.0329, "close_time": 1753469999999}, {"open_time": 1753470000000, "open": 3648.0, "high": 3659.11, "low": 3644.27, "close": 3644.27, "volume": 7.1549, "close_time": 1753473599999}, {"open_time": 1753473600000, "open": 3641.98, "high": 3694.05, "low": 3639.67, "close": 3691.29, "volume": 8.4863, "close_time": 1753477199999}, {"open_time": 1753477200000, "open": 3692.86, "high": 3724.9, "low": 3690.77, "close": 3721.3, "volume": 16.4042, "close_time": 1753480799999}, {"open_time": 1753480800000, "open": 3721.67, "high": 3727.91, "low": 3715.2, "close": 3720.8, "volume": 8.2212, "close_time": 1753484399999}, {"open_time": 1753484400000, "open": 3718.12, "high": 3727.5, "low": 3710.09, "close": 3720.94, "volume": 18.1949, "close_time": 1753487999999}, {"open_time": 1753488000000, "open": 3720.95, "high": 3726.08, "low": 3706.82, "close": 3724.23, "volume": 4.0917, "close_time": 1753491599999}, {"open_time": 1753491600000, "open": 3723.81, "high": 3723.81, "low": 3702.09, "close": 3702.61, "volume": 13.2901, "close_time": 1753495199999}, {"open_time": 1753495200000, "open": 3706.12, "high": 3762.35, "low": 3702.4, "close": 3747.35, "volume": 52.6342, "close_time": 1753498799999}, {"open_time": 1753498800000, "open": 3737.13, "high": 3746.31, "low": 3728.53, "close": 3746.31, "volume": 3.0248, "close_time": 1753502399999}, {"open_time": 1753502400000, "open": 3742.84, "high": 3749.43, "low": 3741.86, "close": 3749.26, "volume": 3.156, "close_time": 1753505999999}, {"open_time": 1753506000000, "open": 3745.95, "high": 3753.88, "low": 3734.01, "close": 3745.06, "volume": 17.5667, "close_time": 1753509599999}, {"open_time": 1753509600000, "open": 3749.07, "high": 3749.07, "low": 3736.38, "close": 3741.83, "volume": 0.7704, "close_time": 1753513199999}, {"open_time": 1753513200000, "open": 3739.78, "high": 3746.34, "low": 3739.78, "close": 3743.42, "volume": 0.846, "close_time": 1753516799999}, {"open_time": 1753516800000, "open": 3745.36, "high": 3775.0, "low": 3745.36, "close": 3756.99, "volume": 12.5928, "close_time": 1753520399999}, {"open_time": 1753520400000, "open": 3759.33, "high": 3760.23, "low": 3750.17, "close": 3758.16, "volume": 0.2106, "close_time": 1753523999999}, {"open_time": 1753524000000, "open": 3759.1, "high": 3778.28, "low": 3752.48, "close": 3768.22, "volume": 2.473, "close_time": 1753527599999}, {"open_time": 1753527600000, "open": 3762.95, "high": 3762.95, "low": 3732.21, "close": 3741.69, "volume": 4.5706, "close_time": 1753531199999}, {"open_time": 1753531200000, "open": 3733.83, "high": 3747.42, "low": 3727.48, "close": 3747.42, "volume": 22.0213, "close_time": 1753534799999}, {"open_time": 1753534800000, "open": 3743.02, "high": 3748.56, "low": 3743.02, "close": 3743.29, "volume": 1.0884, "close_time": 1753538399999}, {"open_time": 1753538400000, "open": 3743.16, "high": 3748.3, "low": 3727.45, "close": 3727.51, "volume": 0.4488, "close_time": 1753541999999}, {"open_time": 1753542000000, "open": 3726.94, "high": 3737.7, "low": 3717.49, "close": 3737.7, "volume": 1.2702, "close_time": 1753545599999}, {"open_time": 1753545600000, "open": 3735.29, "high": 3735.7, "low": 3719.73, "close": 3726.96, "volume": 6.4171, "close_time": 1753549199999}, {"open_time": 1753549200000, "open": 3726.98, "high": 3732.3, "low": 3720.92, "close": 3726.7, "volume": 1.7512, "close_time": 1753552799999}, {"open_time": 1753552800000, "open": 3722.68, "high": 3751.04, "low": 3712.94, "close": 3744.2, "volume": 5.2119, "close_time": 1753556399999}, {"open_time": 1753556400000, "open": 3746.21, "high": 3751.58, "low": 3738.83, "close": 3751.48, "volume": 5.5339, "close_time": 1753559999999}, {"open_time": 1753560000000, "open": 3743.64, "high": 3750.2, "low": 3737.67, "close": 3745.81, "volume": 5.653, "close_time": 1753563599999}, {"open_time": 1753563600000, "open": 3738.07, "high": 3757.53, "low": 3737.24, "close": 3757.53, "volume": 1.442, "close_time": 1753567199999}, {"open_time": 1753567200000, "open": 3755.84, "high": 3788.86, "low": 3741.29, "close": 3747.46, "volume": 21.1726, "close_time": 1753570799999}, {"open_time": 1753570800000, "open": 3750.45, "high": 3757.31, "low": 3739.2, "close": 3740.65, "volume": 2.7105, "close_time": 1753574399999}, {"open_time": 1753574400000, "open": 3740.7, "high": 3753.66, "low": 3731.68, "close": 3753.66, "volume": 4.7899, "close_time": 1753577999999}, {"open_time": 1753578000000, "open": 3756.12, "high": 3769.93, "low": 3750.59, "close": 3760.0, "volume": 2.6458, "close_time": 1753581599999}, {"open_time": 1753581600000, "open": 3757.66, "high": 3787.04, "low": 3755.35, "close": 3785.85, "volume": 14.9892, "close_time": 1753585199999}, {"open_time": 1753585200000, "open": 3784.4, "high": 3787.0, "low": 3772.67, "close": 3774.69, "volume": 4.4233, "close_time": 1753588799999}, {"open_time": 1753588800000, "open": 3775.86, "high": 3790.0, "low": 3770.99, "close": 3789.9, "volume": 5.3285, "close_time": 1753592399999}, {"open_time": 1753592400000, "open": 3790.0, "high": 3805.45, "low": 3783.1, "close": 3793.15, "volume": 13.6659, "close_time": 1753595999999}, {"open_time": 1753596000000, "open": 3792.29, "high": 3792.29, "low": 3765.6, "close": 3774.07, "volume": 1.1899, "close_time": 1753599599999}, {"open_time": 1753599600000, "open": 3773.12, "high": 3776.93, "low": 3765.0, "close": 3767.92, "volume": 2.2119, "close_time": 1753603199999}, {"open_time": 1753603200000, "open": 3769.96, "high": 3771.82, "low": 3767.77, "close": 3771.82, "volume": 0.1406, "close_time": 1753606799999}, {"open_time": 1753606800000, "open": 3766.52, "high": 3771.7, "low": 3752.95, "close": 3762.99, "volume": 6.7697, "close_time": 1753610399999}, {"open_time": 1753610400000, "open": 3768.45, "high": 3836.06, "low": 3768.45, "close": 3817.86, "volume": 18.9207, "close_time": 1753613999999}, {"open_time": 1753614000000, "open": 3819.38, "high": 3831.59, "low": 3805.75, "close": 3813.97, "volume": 2.5244, "close_time": 1753617599999}, {"open_time": 1753617600000, "open": 3816.57, "high": 3831.19, "low": 3806.91, "close": 3828.42, "volume": 1.5815, "close_time": 1753621199999}, {"open_time": 1753621200000, "open": 3825.31, "high": 3826.35, "low": 3808.48, "close": 3808.48, "volume": 0.9713, "close_time": 1753624799999}, {"open_time": 1753624800000, "open": 3813.36, "high": 3820.68, "low": 3793.51, "close": 3811.27, "volume": 11.98, "close_time": 1753628399999}, {"open_time": 1753628400000, "open": 3810.74, "high": 3821.25, "low": 3798.66, "close": 3821.25, "volume": 11.9903, "close_time": 1753631999999}, {"open_time": 1753632000000, "open": 3822.11, "high": 3848.49, "low": 3812.86, "close": 3817.84, "volume": 19.6623, "close_time": 1753635599999}, {"open_time": 1753635600000, "open": 3817.62, "high": 3840.87, "low": 3810.23, "close": 3840.87, "volume": 18.7943, "close_time": 1753639199999}, {"open_time": 1753639200000, "open": 3840.0, "high": 3866.64, "low": 3834.83, "close": 3850.66, "volume": 30.413, "close_time": 1753642799999}, {"open_time": 1753642800000, "open": 3848.89, "high": 3849.1, "low": 3825.45, "close": 3825.45, "volume": 16.7462, "close_time": 1753646399999}, {"open_time": 1753646400000, "open": 3829.91, "high": 3842.32, "low": 3819.28, "close": 3824.44, "volume": 2.016, "close_time": 1753649999999}, {"open_time": 1753650000000, "open": 3824.23, "high": 3835.71, "low": 3816.35, "close": 3833.81, "volume": 1.2042, "close_time": 1753653599999}, {"open_time": 1753653600000, "open": 3836.9, "high": 3874.41, "low": 3836.9, "close": 3863.23, "volume": 30.2842, "close_time": 1753657199999}, {"open_time": 1753657200000, "open": 3859.65, "high": 3875.0, "low": 3840.94, "close": 3873.34, "volume": 18.5006, "close_time": 1753660799999}, {"open_time": 1753660800000, "open": 3873.95, "high": 3882.35, "low": 3857.69, "close": 3872.73, "volume": 20.0164, "close_time": 1753664399999}, {"open_time": 1753664400000, "open": 3863.6, "high": 3863.78, "low": 3849.23, "close": 3851.11, "volume": 3.3673, "close_time": 1753667999999}, {"open_time": 1753668000000, "open": 3849.12, "high": 3901.97, "low": 3844.36, "close": 3886.79, "volume": 30.4748, "close_time": 1753671599999}, {"open_time": 1753671600000, "open": 3888.02, "high": 3891.19, "low": 3870.7, "close": 3879.08, "volume": 9.1224, "close_time": 1753675199999}, {"open_time": 1753675200000, "open": 3875.5, "high": 3901.9, "low": 3869.7, "close": 3898.22, "volume": 19.7348, "close_time": 1753678799999}, {"open_time": 1753678800000, "open": 3900.83, "high": 3937.99, "low": 3900.83, "close": 3930.12, "volume": 28.9985, "close_time": 1753682399999}, {"open_time": 1753682400000, "open": 3931.0, "high": 3934.51, "low": 3912.09, "close": 3917.12, "volume": 38.472, "close_time": 1753685999999}, {"open_time": 1753686000000, "open": 3913.99, "high": 3913.99, "low": 3878.16, "close": 3892.9, "volume": 11.2772, "close_time": 1753689599999}, {"open_time": 1753689600000, "open": 3886.63, "high": 3899.69, "low": 3886.63, "close": 3890.43, "volume": 2.4985, "close_time": 1753693199999}, {"open_time": 1753693200000, "open": 3889.88, "high": 3895.64, "low": 3873.24, "close": 3895.0, "volume": 14.2492, "close_time": 1753696799999}, {"open_time": 1753696800000, "open": 3894.18, "high": 3895.21, "low": 3882.0, "close": 3889.39, "volume": 0.2995, "close_time": 1753700399999}, {"open_time": 1753700400000, "open": 3887.75, "high": 3889.39, "low": 3859.03, "close": 3876.0, "volume": 21.5392, "close_time": 1753703999999}, {"open_time": 1753704000000, "open": 3881.14, "high": 3888.92, "low": 3871.94, "close": 3871.94, "volume": 1.5877, "close_time": 1753707599999}, {"open_time": 1753707600000, "open": 3868.78, "high": 3872.47, "low": 3829.49, "close": 3843.94, "volume": 45.0891, "close_time": 1753711199999}, {"open_time": 1753711200000, "open": 3843.11, "high": 3849.01, "low": 3775.67, "close": 3785.85, "volume": 79.2153, "close_time": 1753714799999}, {"open_time": 1753714800000, "open": 3780.38, "high": 3819.56, "low": 3780.38, "close": 3807.14, "volume": 13.601, "close_time": 1753718399999}, {"open_time": 1753718400000, "open": 3805.29, "high": 3823.4, "low": 3796.41, "close": 3808.48, "volume": 5.6323, "close_time": 1753721999999}, {"open_time": 1753722000000, "open": 3804.24, "high": 3809.49, "low": 3781.27, "close": 3786.87, "volume": 5.3042, "close_time": 1753725599999}, {"open_time": 1753725600000, "open": 3782.53, "high": 3790.8, "low": 3756.01, "close": 3782.42, "volume": 9.6021, "close_time": 1753729199999}, {"open_time": 1753729200000, "open": 3781.65, "high": 3805.78, "low": 3767.56, "close": 3794.87, "volume": 17.6881, "close_time": 1753732799999}, {"open_time": 1753732800000, "open": 3799.24, "high": 3800.02, "low": 3765.35, "close": 3791.4, "volume": 2.2733, "close_time": 1753736399999}, {"open_time": 1753736400000, "open": 3790.23, "high": 3800.99, "low": 3779.41, "close": 3798.93, "volume": 1.0172, "close_time": 1753739999999}, {"open_time": 1753740000000, "open": 3796.83, "high": 3803.0, "low": 3768.66, "close": 3785.38, "volume": 0.2702, "close_time": 1753743599999}, {"open_time": 1753743600000, "open": 3789.84, "high": 3799.18, "low": 3775.32, "close": 3794.79, "volume": 3.8447, "close_time": 1753747199999}, {"open_time": 1753747200000, "open": 3799.24, "high": 3818.8, "low": 3748.62, "close": 3782.0, "volume": 57.7035, "close_time": 1753750799999}, {"open_time": 1753750800000, "open": 3778.18, "high": 3797.8, "low": 3760.05, "close": 3760.05, "volume": 4.5639, "close_time": 1753754399999}, {"open_time": 1753754400000, "open": 3761.41, "high": 3771.59, "low": 3733.79, "close": 3749.31, "volume": 14.8489, "close_time": 1753757999999}, {"open_time": 1753758000000, "open": 3761.0, "high": 3796.03, "low": 3761.0, "close": 3796.03, "volume": 9.0509, "close_time": 1753761599999}, {"open_time": 1753761600000, "open": 3793.1, "high": 3801.84, "low": 3778.23, "close": 3779.87, "volume": 0.9751, "close_time": 1753765199999}, {"open_time": 1753765200000, "open": 3780.82, "high": 3804.7, "low": 3776.7, "close": 3804.7, "volume": 0.3904, "close_time": 1753768799999}, {"open_time": 1753768800000, "open": 3806.38, "high": 3832.01, "low": 3804.67, "close": 3832.01, "volume": 6.5642, "close_time": 1753772399999}, {"open_time": 1753772400000, "open": 3831.81, "high": 3877.62, "low": 3831.81, "close": 3877.6, "volume": 17.918, "close_time": 1753775999999}, {"open_time": 1753776000000, "open": 3877.57, "high": 3882.7, "low": 3867.16, "close": 3874.94, "volume": 7.3029, "close_time": 1753779599999}, {"open_time": 1753779600000, "open": 3876.71, "high": 3876.71, "low": 3864.02, "close": 3873.92, "volume": 3.383, "close_time": 1753783199999}, {"open_time": 1753783200000, "open": 3875.37, "high": 3875.37, "low": 3829.31, "close": 3829.31, "volume": 3.5779, "close_time": 1753786799999}, {"open_time": 1753786800000, "open": 3826.61, "high": 3831.87, "low": 3814.12, "close": 3822.0, "volume": 9.7116, "close_time": 1753790399999}, {"open_time": 1753790400000, "open": 3827.02, "high": 3858.52, "low": 3827.02, "close": 3857.43, "volume": 5.0377, "close_time": 1753793999999}, {"open_time": 1753794000000, "open": 3855.84, "high": 3872.0, "low": 3835.13, "close": 3835.53, "volume": 22.3544, "close_time": 1753797599999}, {"open_time": 1753797600000, "open": 3839.13, "high": 3839.13, "low": 3773.08, "close": 3778.38, "volume": 42.4551, "close_time": 1753801199999}, {"open_time": 1753801200000, "open": 3778.38, "high": 3778.38, "low": 3751.23, "close": 3763.75, "volume": 54.5852, "close_time": 1753804799999}, {"open_time": 1753804800000, "open": 3763.77, "high": 3769.57, "low": 3719.5, "close": 3747.59, "volume": 20.3876, "close_time": 1753808399999}, {"open_time": 1753808400000, "open": 3752.54, "high": 3790.0, "low": 3749.78, "close": 3768.59, "volume": 16.2161, "close_time": 1753811999999}, {"open_time": 1753812000000, "open": 3771.44, "high": 3776.4, "low": 3744.36, "close": 3767.1, "volume": 20.1553, "close_time": 1753815599999}, {"open_time": 1753815600000, "open": 3769.05, "high": 3791.5, "low": 3759.37, "close": 3769.86, "volume": 6.2561, "close_time": 1753819199999}, {"open_time": 1753819200000, "open": 3760.6, "high": 3780.58, "low": 3744.43, "close": 3760.08, "volume": 3.8319, "close_time": 1753822799999}, {"open_time": 1753822800000, "open": 3765.89, "high": 3783.64, "low": 3759.35, "close": 3783.64, "volume": 1.0795, "close_time": 1753826399999}, {"open_time": 1753826400000, "open": 3783.64, "high": 3793.71, "low": 3762.93, "close": 3793.71, "volume": 2.9011, "close_time": 1753829999999}, {"open_time": 1753830000000, "open": 3793.31, "high": 3797.52, "low": 3784.86, "close": 3794.85, "volume": 24.0373, "close_time": 1753833599999}, {"open_time": 1753833600000, "open": 3794.68, "high": 3794.68, "low": 3755.71, "close": 3775.25, "volume": 27.4877, "close_time": 1753837199999}, {"open_time": 1753837200000, "open": 3775.24, "high": 3808.92, "low": 3764.14, "close": 3791.13, "volume": 6.2558, "close_time": 1753840799999}, {"open_time": 1753840800000, "open": 3794.42, "high": 3819.98, "low": 3783.67, "close": 3817.66, "volume": 9.0733, "close_time": 1753844399999}, {"open_time": 1753844400000, "open": 3813.28, "high": 3826.13, "low": 3809.1, "close": 3821.65, "volume": 3.6245, "close_time": 1753847999999}, {"open_time": 1753848000000, "open": 3815.11, "high": 3826.94, "low": 3801.36, "close": 3807.0, "volume": 16.3372, "close_time": 1753851599999}, {"open_time": 1753851600000, "open": 3814.58, "high": 3814.58, "low": 3788.86, "close": 3812.35, "volume": 3.528, "close_time": 1753855199999}, {"open_time": 1753855200000, "open": 3810.9, "high": 3827.44, "low": 3807.71, "close": 3826.41, "volume": 17.3983, "close_time": 1753858799999}, {"open_time": 1753858800000, "open": 3826.09, "high": 3831.19, "low": 3804.69, "close": 3804.69, "volume": 4.1051, "close_time": 1753862399999}, {"open_time": 1753862400000, "open": 3814.03, "high": 3823.53, "low": 3799.98, "close": 3819.29, "volume": 4.6822, "close_time": 1753865999999}, {"open_time": 1753866000000, "open": 3812.11, "high": 3814.74, "low": 3778.49, "close": 3787.04, "volume": 14.3285, "close_time": 1753869599999}, {"open_time": 1753869600000, "open": 3787.88, "high": 3802.44, "low": 3772.02, "close": 3772.02, "volume": 0.3857, "close_time": 1753873199999}, {"open_time": 1753873200000, "open": 3778.74, "high": 3785.27, "low": 3747.0, "close": 3758.69, "volume": 22.2086, "close_time": 1753876799999}, {"open_time": 1753876800000, "open": 3760.06, "high": 3786.67, "low": 3751.71, "close": 3778.56, "volume": 34.2052, "close_time": 1753880399999}, {"open_time": 1753880400000, "open": 3773.32, "high": 3783.39, "low": 3756.1, "close": 3764.48, "volume": 4.1992, "close_time": 1753883999999}, {"open_time": 1753884000000, "open": 3773.64, "high": 3829.49, "low": 3772.61, "close": 3817.26, "volume": 11.454, "close_time": 1753887599999}, {"open_time": 1753887600000, "open": 3817.61, "high": 3818.05, "low": 3781.43, "close": 3801.42, "volume": 3.7043, "close_time": 1753891199999}, {"open_time": 1753891200000, "open": 3800.11, "high": 3814.77, "low": 3781.77, "close": 3788.65, "volume": 19.1338, "close_time": 1753894799999}, {"open_time": 1753894800000, "open": 3801.39, "high": 3814.77, "low": 3795.73, "close": 3810.75, "volume": 2.9611, "close_time": 1753898399999}, {"open_time": 1753898400000, "open": 3811.86, "high": 3818.08, "low": 3737.55, "close": 3737.55, "volume": 14.9065, "close_time": 1753901999999}, {"open_time": 1753902000000, "open": 3737.09, "high": 3772.67, "low": 3686.64, "close": 3760.27, "volume": 26.4674, "close_time": 1753905599999}, {"open_time": 1753905600000, "open": 3764.31, "high": 3786.27, "low": 3758.38, "close": 3771.19, "volume": 5.6242, "close_time": 1753909199999}, {"open_time": 1753909200000, "open": 3778.68, "high": 3778.68, "low": 3742.65, "close": 3761.89, "volume": 38.5735, "close_time": 1753912799999}, {"open_time": 1753912800000, "open": 3764.7, "high": 3770.48, "low": 3754.64, "close": 3763.44, "volume": 4.6062, "close_time": 1753916399999}, {"open_time": 1753916400000, "open": 3768.29, "high": 3811.43, "low": 3768.29, "close": 3810.03, "volume": 9.0967, "close_time": 1753919999999}, {"open_time": 1753920000000, "open": 3809.36, "high": 3848.0, "low": 3801.91, "close": 3840.41, "volume": 14.7318, "close_time": 1753923599999}, {"open_time": 1753923600000, "open": 3841.8, "high": 3845.95, "low": 3832.72, "close": 3832.72, "volume": 1.3787, "close_time": 1753927199999}, {"open_time": 1753927200000, "open": 3835.61, "high": 3861.76, "low": 3823.2, "close": 3856.69, "volume": 27.7669, "close_time": 1753930799999}, {"open_time": 1753930800000, "open": 3860.03, "high": 3864.38, "low": 3856.52, "close": 3862.78, "volume": 2.0134, "close_time": 1753934399999}, {"open_time": 1753934400000, "open": 3862.78, "high": 3868.99, "low": 3852.48, "close": 3868.99, "volume": 23.8824, "close_time": 1753937999999}, {"open_time": 1753938000000, "open": 3868.87, "high": 3868.87, "low": 3854.6, "close": 3859.45, "volume": 3.3135, "close_time": 1753941599999}, {"open_time": 1753941600000, "open": 3855.63, "high": 3875.0, "low": 3854.05, "close": 3875.0, "volume": 12.2719, "close_time": 1753945199999}, {"open_time": 1753945200000, "open": 3873.97, "high": 3873.97, "low": 3857.91, "close": 3863.0, "volume": 0.3659, "close_time": 1753948799999}, {"open_time": 1753948800000, "open": 3861.35, "high": 3869.65, "low": 3857.52, "close": 3868.11, "volume": 0.5822, "close_time": 1753952399999}, {"open_time": 1753952400000, "open": 3862.48, "high": 3862.48, "low": 3859.34, "close": 3862.0, "volume": 3.2621, "close_time": 1753955999999}, {"open_time": 1753956000000, "open": 3862.0, "high": 3862.57, "low": 3856.0, "close": 3856.0, "volume": 1.77, "close_time": 1753959599999}, {"open_time": 1753959600000, "open": 3853.28, "high": 3853.28, "low": 3828.6, "close": 3830.42, "volume": 16.9486, "close_time": 1753963199999}, {"open_time": 1753963200000, "open": 3840.04, "high": 3844.9, "low": 3823.71, "close": 3836.94, "volume": 10.0339, "close_time": 1753966799999}, {"open_time": 1753966800000, "open": 3830.74, "high": 3830.74, "low": 3788.87, "close": 3809.15, "volume": 22.7527, "close_time": 1753970399999}, {"open_time": 1753970400000, "open": 3805.85, "high": 3805.85, "low": 3767.67, "close": 3768.45, "volume": 15.7001, "close_time": 1753973999999}, {"open_time": 1753974000000, "open": 3770.85, "high": 3796.03, "low": 3765.06, "close": 3786.42, "volume": 18.5406, "close_time": 1753977599999}, {"open_time": 1753977600000, "open": 3790.96, "high": 3817.37, "low": 3784.02, "close": 3806.35, "volume": 24.8182, "close_time": 1753981199999}, {"open_time": 1753981200000, "open": 3801.34, "high": 3801.34, "low": 3770.63, "close": 3770.63, "volume": 5.8205, "close_time": 1753984799999}, {"open_time": 1753984800000, "open": 3775.18, "high": 3788.92, "low": 3752.71, "close": 3777.34, "volume": 24.0728, "close_time": 1753988399999}, {"open_time": 1753988400000, "open": 3779.23, "high": 3781.92, "low": 3739.2, "close": 3742.57, "volume": 4.2926, "close_time": 1753991999999}, {"open_time": 1753992000000, "open": 3737.91, "high": 3745.85, "low": 3720.0, "close": 3739.96, "volume": 5.7388, "close_time": 1753995599999}, {"open_time": 1753995600000, "open": 3735.87, "high": 3756.1, "low": 3713.42, "close": 3727.41, "volume": 17.5617, "close_time": 1753999199999}, {"open_time": 1753999200000, "open": 3717.81, "high": 3724.53, "low": 3704.98, "close": 3708.02, "volume": 3.7499, "close_time": 1754002799999}, {"open_time": 1754002800000, "open": 3711.4, "high": 3726.16, "low": 3688.61, "close": 3694.59, "volume": 8.2724, "close_time": 1754006399999}, {"open_time": 1754006400000, "open": 3695.04, "high": 3699.99, "low": 3620.35, "close": 3684.4, "volume": 21.5157, "close_time": 1754009999999}, {"open_time": 1754010000000, "open": 3685.51, "high": 3694.05, "low": 3652.81, "close": 3692.53, "volume": 24.9765, "close_time": 1754013599999}, {"open_time": 1754013600000, "open": 3690.02, "high": 3721.59, "low": 3685.54, "close": 3717.0, "volume": 4.2185, "close_time": 1754017199999}, {"open_time": 1754017200000, "open": 3714.81, "high": 3722.22, "low": 3703.95, "close": 3703.95, "volume": 6.9921, "close_time": 1754020799999}, {"open_time": 1754020800000, "open": 3706.86, "high": 3706.86, "low": 3682.38, "close": 3684.78, "volume": 1.6464, "close_time": 1754024399999}, {"open_time": 1754024400000, "open": 3677.94, "high": 3690.12, "low": 3668.12, "close": 3678.42, "volume": 10.5603, "close_time": 1754027999999}, {"open_time": 1754028000000, "open": 3670.96, "high": 3676.56, "low": 3644.24, "close": 3664.66, "volume": 28.8743, "close_time": 1754031599999}, {"open_time": 1754031600000, "open": 3657.18, "high": 3662.37, "low": 3625.13, "close": 3647.04, "volume": 10.4915, "close_time": 1754035199999}, {"open_time": 1754035200000, "open": 3645.14, "high": 3646.12, "low": 3588.66, "close": 3613.2, "volume": 10.5005, "close_time": 1754038799999}, {"open_time": 1754038800000, "open": 3610.16, "high": 3636.95, "low": 3610.16, "close": 3628.91, "volume": 8.4548, "close_time": 1754042399999}, {"open_time": 1754042400000, "open": 3617.19, "high": 3632.74, "low": 3612.08, "close": 3617.51, "volume": 2.7697, "close_time": 1754045999999}, {"open_time": 1754046000000, "open": 3608.8, "high": 3644.48, "low": 3608.8, "close": 3644.48, "volume": 14.6076, "close_time": 1754049599999}, {"open_time": 1754049600000, "open": 3644.42, "high": 3672.77, "low": 3634.2, "close": 3668.74, "volume": 11.7924, "close_time": 1754053199999}, {"open_time": 1754053200000, "open": 3664.43, "high": 3673.41, "low": 3580.25, "close": 3603.69, "volume": 24.0509, "close_time": 1754056799999}, {"open_time": 1754056800000, "open": 3592.04, "high": 3653.45, "low": 3568.71, "close": 3631.79, "volume": 22.5162, "close_time": 1754060399999}, {"open_time": 1754060400000, "open": 3632.85, "high": 3632.85, "low": 3586.2, "close": 3619.56, "volume": 47.0712, "close_time": 1754063999999}, {"open_time": 1754064000000, "open": 3614.17, "high": 3633.21, "low": 3579.56, "close": 3583.11, "volume": 15.8261, "close_time": 1754067599999}, {"open_time": 1754067600000, "open": 3588.67, "high": 3596.66, "low": 3566.91, "close": 3568.33, "volume": 3.0723, "close_time": 1754071199999}, {"open_time": 1754071200000, "open": 3570.77, "high": 3583.28, "low": 3540.0, "close": 3553.35, "volume": 34.5769, "close_time": 1754074799999}, {"open_time": 1754074800000, "open": 3557.02, "high": 3562.86, "low": 3515.26, "close": 3520.01, "volume": 34.3315, "close_time": 1754078399999}, {"open_time": 1754078400000, "open": 3519.59, "high": 3541.05, "low": 3493.51, "close": 3541.05, "volume": 55.9834, "close_time": 1754081999999}, {"open_time": 1754082000000, "open": 3541.63, "high": 3552.22, "low": 3535.13, "close": 3535.13, "volume": 1.9632, "close_time": 1754085599999}, {"open_time": 1754085600000, "open": 3534.78, "high": 3539.45, "low": 3434.26, "close": 3469.59, "volume": 29.6982, "close_time": 1754089199999}, {"open_time": 1754089200000, "open": 3465.11, "high": 3491.19, "low": 3451.86, "close": 3491.19, "volume": 2.7421, "close_time": 1754092799999}, {"open_time": 1754092800000, "open": 3491.88, "high": 3512.53, "low": 3481.11, "close": 3512.53, "volume": 1.8376, "close_time": 1754096399999}, {"open_time": 1754096400000, "open": 3513.9, "high": 3522.12, "low": 3501.59, "close": 3516.51, "volume": 24.1211, "close_time": 1754099999999}, {"open_time": 1754100000000, "open": 3520.25, "high": 3526.36, "low": 3514.0, "close": 3519.26, "volume": 48.4255, "close_time": 1754103599999}, {"open_time": 1754103600000, "open": 3526.14, "high": 3530.34, "low": 3520.82, "close": 3520.82, "volume": 0.9017, "close_time": 1754107199999}, {"open_time": 1754107200000, "open": 3530.2, "high": 3533.59, "low": 3519.29, "close": 3532.48, "volume": 5.2703, "close_time": 1754110799999}, {"open_time": 1754110800000, "open": 3533.59, "high": 3537.35, "low": 3516.69, "close": 3518.71, "volume": 6.0413, "close_time": 1754114399999}, {"open_time": 1754114400000, "open": 3516.17, "high": 3516.17, "low": 3458.5, "close": 3481.05, "volume": 2.3209, "close_time": 1754117999999}, {"open_time": 1754118000000, "open": 3479.66, "high": 3519.89, "low": 3472.75, "close": 3519.89, "volume": 0.746, "close_time": 1754121599999}, {"open_time": 1754121600000, "open": 3519.92, "high": 3522.28, "low": 3491.19, "close": 3493.27, "volume": 8.1569, "close_time": 1754125199999}, {"open_time": 1754125200000, "open": 3490.81, "high": 3506.53, "low": 3485.51, "close": 3497.47, "volume": 0.2914, "close_time": 1754128799999}, {"open_time": 1754128800000, "open": 3485.16, "high": 3494.33, "low": 3478.05, "close": 3494.33, "volume": 0.4728, "close_time": 1754132399999}, {"open_time": 1754132400000, "open": 3494.07, "high": 3515.44, "low": 3487.64, "close": 3509.87, "volume": 1.3617, "close_time": 1754135999999}, {"open_time": 1754136000000, "open": 3506.27, "high": 3516.15, "low": 3498.0, "close": 3510.77, "volume": 13.1384, "close_time": 1754139599999}, {"open_time": 1754139600000, "open": 3506.55, "high": 3515.79, "low": 3496.44, "close": 3513.57, "volume": 0.8826, "close_time": 1754143199999}, {"open_time": 1754143200000, "open": 3510.07, "high": 3515.81, "low": 3469.55, "close": 3480.93, "volume": 16.8539, "close_time": 1754146799999}, {"open_time": 1754146800000, "open": 3480.93, "high": 3490.4, "low": 3453.58, "close": 3458.65, "volume": 25.519, "close_time": 1754150399999}, {"open_time": 1754150400000, "open": 3457.35, "high": 3473.86, "low": 3435.72, "close": 3470.76, "volume": 30.3914, "close_time": 1754153999999}, {"open_time": 1754154000000, "open": 3475.62, "high": 3479.94, "low": 3416.12, "close": 3424.72, "volume": 22.0085, "close_time": 1754157599999}, {"open_time": 1754157600000, "open": 3426.0, "high": 3437.31, "low": 3374.9, "close": 3384.18, "volume": 34.1534, "close_time": 1754161199999}, {"open_time": 1754161200000, "open": 3384.86, "high": 3423.88, "low": 3383.04, "close": 3387.68, "volume": 10.3643, "close_time": 1754164799999}, {"open_time": 1754164800000, "open": 3386.33, "high": 3421.23, "low": 3382.53, "close": 3420.89, "volume": 7.746, "close_time": 1754168399999}, {"open_time": 1754168400000, "open": 3422.43, "high": 3437.79, "low": 3408.54, "close": 3411.09, "volume": 7.2408, "close_time": 1754171999999}, {"open_time": 1754172000000, "open": 3419.08, "high": 3424.46, "low": 3390.33, "close": 3412.58, "volume": 25.9615, "close_time": 1754175599999}, {"open_time": 1754175600000, "open": 3411.0, "high": 3415.1, "low": 3370.75, "close": 3394.85, "volume": 5.5373, "close_time": 1754179199999}, {"open_time": 1754179200000, "open": 3403.59, "high": 3409.84, "low": 3358.03, "close": 3409.84, "volume": 3.5388, "close_time": 1754182799999}, {"open_time": 1754182800000, "open": 3409.68, "high": 3421.23, "low": 3403.55, "close": 3418.73, "volume": 13.4036, "close_time": 1754186399999}, {"open_time": 1754186400000, "open": 3417.84, "high": 3444.99, "low": 3417.84, "close": 3444.99, "volume": 14.9655, "close_time": 1754189999999}, {"open_time": 1754190000000, "open": 3443.64, "high": 3449.35, "low": 3440.71, "close": 3445.74, "volume": 14.0036, "close_time": 1754193599999}, {"open_time": 1754193600000, "open": 3443.28, "high": 3448.52, "low": 3436.73, "close": 3443.18, "volume": 10.756, "close_time": 1754197199999}, {"open_time": 1754197200000, "open": 3443.53, "high": 3454.41, "low": 3443.53, "close": 3444.44, "volume": 5.0342, "close_time": 1754200799999}, {"open_time": 1754200800000, "open": 3447.59, "high": 3447.59, "low": 3436.48, "close": 3438.4, "volume": 2.9899, "close_time": 1754204399999}, {"open_time": 1754204400000, "open": 3449.18, "high": 3457.46, "low": 3447.42, "close": 3453.27, "volume": 0.174, "close_time": 1754207999999}, {"open_time": 1754208000000, "open": 3459.12, "high": 3466.7, "low": 3454.88, "close": 3465.03, "volume": 0.2443, "close_time": 1754211599999}, {"open_time": 1754211600000, "open": 3459.35, "high": 3466.87, "low": 3459.35, "close": 3466.64, "volume": 0.6807, "close_time": 1754215199999}, {"open_time": 1754215200000, "open": 3466.92, "high": 3485.85, "low": 3466.92, "close": 3485.75, "volume": 6.8097, "close_time": 1754218799999}, {"open_time": 1754218800000, "open": 3486.25, "high": 3514.03, "low": 3486.25, "close": 3488.2, "volume": 18.5356, "close_time": 1754222399999}, {"open_time": 1754222400000, "open": 3486.46, "high": 3501.54, "low": 3478.05, "close": 3501.54, "volume": 0.1537, "close_time": 1754225999999}, {"open_time": 1754226000000, "open": 3490.35, "high": 3500.59, "low": 3487.33, "close": 3494.7, "volume": 6.8752, "close_time": 1754229599999}, {"open_time": 1754229600000, "open": 3497.47, "high": 3498.78, "low": 3467.53, "close": 3473.14, "volume": 10.0615, "close_time": 1754233199999}, {"open_time": 1754233200000, "open": 3473.14, "high": 3477.18, "low": 3458.5, "close": 3477.18, "volume": 7.9245, "close_time": 1754236799999}, {"open_time": 1754236800000, "open": 3473.7, "high": 3494.78, "low": 3471.06, "close": 3493.57, "volume": 1.5343, "close_time": 1754240399999}, {"open_time": 1754240400000, "open": 3494.45, "high": 3501.0, "low": 3486.71, "close": 3489.57, "volume": 24.8434, "close_time": 1754243999999}, {"open_time": 1754244000000, "open": 3483.25, "high": 3500.65, "low": 3483.25, "close": 3498.75, "volume": 0.755, "close_time": 1754247599999}, {"open_time": 1754247600000, "open": 3496.49, "high": 3513.48, "low": 3491.84, "close": 3494.83, "volume": 1.7908, "close_time": 1754251199999}, {"open_time": 1754251200000, "open": 3500.3, "high": 3500.3, "low": 3485.91, "close": 3497.52, "volume": 0.7609, "close_time": 1754254799999}, {"open_time": 1754254800000, "open": 3494.54, "high": 3506.88, "low": 3494.54, "close": 3501.32, "volume": 0.6389, "close_time": 1754258399999}, {"open_time": 1754258400000, "open": 3510.49, "high": 3515.74, "low": 3486.12, "close": 3503.67, "volume": 1.4429, "close_time": 1754261999999}, {"open_time": 1754262000000, "open": 3505.8, "high": 3518.85, "low": 3495.35, "close": 3499.5, "volume": 2.201, "close_time": 1754265599999}, {"open_time": 1754265600000, "open": 3496.28, "high": 3549.69, "low": 3493.99, "close": 3545.01, "volume": 7.3223, "close_time": 1754269199999}, {"open_time": 1754269200000, "open": 3543.5, "high": 3555.0, "low": 3537.03, "close": 3537.1, "volume": 16.1066, "close_time": 1754272799999}, {"open_time": 1754272800000, "open": 3541.96, "high": 3571.66, "low": 3524.4, "close": 3571.66, "volume": 5.1321, "close_time": 1754276399999}, {"open_time": 1754276400000, "open": 3571.66, "high": 3575.24, "low": 3555.92, "close": 3558.42, "volume": 16.5469, "close_time": 1754279999999}, {"open_time": 1754280000000, "open": 3563.95, "high": 3565.94, "low": 3537.63, "close": 3538.85, "volume": 2.8355, "close_time": 1754283599999}, {"open_time": 1754283600000, "open": 3538.73, "high": 3541.67, "low": 3525.14, "close": 3535.8, "volume": 1.9363, "close_time": 1754287199999}, {"open_time": 1754287200000, "open": 3534.54, "high": 3538.67, "low": 3524.06, "close": 3538.67, "volume": 0.8211, "close_time": 1754290799999}, {"open_time": 1754290800000, "open": 3540.52, "high": 3553.94, "low": 3538.79, "close": 3552.51, "volume": 0.0819, "close_time": 1754294399999}, {"open_time": 1754294400000, "open": 3553.07, "high": 3562.55, "low": 3542.73, "close": 3552.25, "volume": 0.4776, "close_time": 1754297999999}, {"open_time": 1754298000000, "open": 3554.38, "high": 3562.51, "low": 3550.33, "close": 3550.48, "volume": 0.329, "close_time": 1754301599999}, {"open_time": 1754301600000, "open": 3549.04, "high": 3573.62, "low": 3549.04, "close": 3557.22, "volume": 0.9225, "close_time": 1754305199999}, {"open_time": 1754305200000, "open": 3554.02, "high": 3563.78, "low": 3552.12, "close": 3558.71, "volume": 2.5017, "close_time": 1754308799999}, {"open_time": 1754308800000, "open": 3553.93, "high": 3569.57, "low": 3553.93, "close": 3569.57, "volume": 2.1047, "close_time": 1754312399999}, {"open_time": 1754312400000, "open": 3573.97, "high": 3618.91, "low": 3568.14, "close": 3617.54, "volume": 13.3511, "close_time": 1754315999999}, {"open_time": 1754316000000, "open": 3619.55, "high": 3661.7, "low": 3587.25, "close": 3636.24, "volume": 35.1032, "close_time": 1754319599999}, {"open_time": 1754319600000, "open": 3636.24, "high": 3654.01, "low": 3636.24, "close": 3649.78, "volume": 3.4476, "close_time": 1754323199999}, {"open_time": 1754323200000, "open": 3651.06, "high": 3695.0, "low": 3646.97, "close": 3685.0, "volume": 44.4461, "close_time": 1754326799999}, {"open_time": 1754326800000, "open": 3689.25, "high": 3718.92, "low": 3677.96, "close": 3682.9, "volume": 21.6266, "close_time": 1754330399999}, {"open_time": 1754330400000, "open": 3685.98, "high": 3693.85, "low": 3672.86, "close": 3672.86, "volume": 18.6669, "close_time": 1754333999999}, {"open_time": 1754334000000, "open": 3676.06, "high": 3689.15, "low": 3668.54, "close": 3668.54, "volume": 7.3623, "close_time": 1754337599999}, {"open_time": 1754337600000, "open": 3667.82, "high": 3709.24, "low": 3663.41, "close": 3700.78, "volume": 3.0489, "close_time": 1754341199999}, {"open_time": 1754341200000, "open": 3701.96, "high": 3728.31, "low": 3701.95, "close": 3709.38, "volume": 48.6327, "close_time": 1754344799999}, {"open_time": 1754344800000, "open": 3719.36, "high": 3735.83, "low": 3715.4, "close": 3735.83, "volume": 2.0692, "close_time": 1754348399999}, {"open_time": 1754348400000, "open": 3731.05, "high": 3731.05, "low": 3711.22, "close": 3723.12, "volume": 4.3511, "close_time": 1754351999999}, {"open_time": 1754352000000, "open": 3723.13, "high": 3723.13, "low": 3696.08, "close": 3697.48, "volume": 8.1515, "close_time": 1754355599999}, {"open_time": 1754355600000, "open": 3696.03, "high": 3707.66, "low": 3681.98, "close": 3681.98, "volume": 6.7702, "close_time": 1754359199999}, {"open_time": 1754359200000, "open": 3683.6, "high": 3686.82, "low": 3673.0, "close": 3674.34, "volume": 33.1347, "close_time": 1754362799999}, {"open_time": 1754362800000, "open": 3676.9, "high": 3679.85, "low": 3650.0, "close": 3654.43, "volume": 20.5116, "close_time": 1754366399999}, {"open_time": 1754366400000, "open": 3650.06, "high": 3664.24, "low": 3645.22, "close": 3652.94, "volume": 18.3002, "close_time": 1754369999999}, {"open_time": 1754370000000, "open": 3653.9, "high": 3668.4, "low": 3653.84, "close": 3666.63, "volume": 1.5447, "close_time": 1754373599999}, {"open_time": 1754373600000, "open": 3664.85, "high": 3678.79, "low": 3637.57, "close": 3645.22, "volume": 3.9554, "close_time": 1754377199999}, {"open_time": 1754377200000, "open": 3641.79, "high": 3657.75, "low": 3604.41, "close": 3614.66, "volume": 8.3552, "close_time": 1754380799999}, {"open_time": 1754380800000, "open": 3614.75, "high": 3636.18, "low": 3611.02, "close": 3626.82, "volume": 0.8281, "close_time": 1754384399999}, {"open_time": 1754384400000, "open": 3635.79, "high": 3665.69, "low": 3635.79, "close": 3658.33, "volume": 0.7437, "close_time": 1754387999999}, {"open_time": 1754388000000, "open": 3658.86, "high": 3693.71, "low": 3658.24, "close": 3686.85, "volume": 1.3244, "close_time": 1754391599999}, {"open_time": 1754391600000, "open": 3678.42, "high": 3683.68, "low": 3663.41, "close": 3665.58, "volume": 0.6486, "close_time": 1754395199999}, {"open_time": 1754395200000, "open": 3673.22, "high": 3678.83, "low": 3613.13, "close": 3633.52, "volume": 8.9738, "close_time": 1754398799999}, {"open_time": 1754398800000, "open": 3629.71, "high": 3656.12, "low": 3619.72, "close": 3652.76, "volume": 16.7756, "close_time": 1754402399999}, {"open_time": 1754402400000, "open": 3638.31, "high": 3640.31, "low": 3563.94, "close": 3575.35, "volume": 42.6272, "close_time": 1754405999999}, {"open_time": 1754406000000, "open": 3571.32, "high": 3596.25, "low": 3558.67, "close": 3569.68, "volume": 3.0549, "close_time": 1754409599999}, {"open_time": 1754409600000, "open": 3572.97, "high": 3591.17, "low": 3565.74, "close": 3576.36, "volume": 1.0955, "close_time": 1754413199999}, {"open_time": 1754413200000, "open": 3583.38, "high": 3607.0, "low": 3580.31, "close": 3603.99, "volume": 4.6798, "close_time": 1754416799999}, {"open_time": 1754416800000, "open": 3598.52, "high": 3607.72, "low": 3568.98, "close": 3585.1, "volume": 2.6172, "close_time": 1754420399999}, {"open_time": 1754420400000, "open": 3585.15, "high": 3594.48, "low": 3561.84, "close": 3577.85, "volume": 4.7321, "close_time": 1754423999999}, {"open_time": 1754424000000, "open": 3575.56, "high": 3594.36, "low": 3575.44, "close": 3579.48, "volume": 0.8922, "close_time": 1754427599999}, {"open_time": 1754427600000, "open": 3578.7, "high": 3593.44, "low": 3576.55, "close": 3577.39, "volume": 2.5674, "close_time": 1754431199999}, {"open_time": 1754431200000, "open": 3570.02, "high": 3596.66, "low": 3548.34, "close": 3595.67, "volume": 5.3247, "close_time": 1754434799999}, {"open_time": 1754434800000, "open": 3597.1, "high": 3621.82, "low": 3597.1, "close": 3613.2, "volume": 3.1117, "close_time": 1754438399999}, {"open_time": 1754438400000, "open": 3618.1, "high": 3621.42, "low": 3570.01, "close": 3578.43, "volume": 6.4883, "close_time": 1754441999999}, {"open_time": 1754442000000, "open": 3580.03, "high": 3589.58, "low": 3564.19, "close": 3585.08, "volume": 4.1344, "close_time": 1754445599999}, {"open_time": 1754445600000, "open": 3590.61, "high": 3593.21, "low": 3577.83, "close": 3591.5, "volume": 0.9233, "close_time": 1754449199999}, {"open_time": 1754449200000, "open": 3593.08, "high": 3593.08, "low": 3571.26, "close": 3585.83, "volume": 16.3695, "close_time": 1754452799999}, {"open_time": 1754452800000, "open": 3579.81, "high": 3579.81, "low": 3574.82, "close": 3576.78, "volume": 0.3591, "close_time": 1754456399999}, {"open_time": 1754456400000, "open": 3576.27, "high": 3659.16, "low": 3576.27, "close": 3640.58, "volume": 14.4747, "close_time": 1754459999999}, {"open_time": 1754460000000, "open": 3635.81, "high": 3643.74, "low": 3618.95, "close": 3638.08, "volume": 0.8325, "close_time": 1754463599999}, {"open_time": 1754463600000, "open": 3633.05, "high": 3650.09, "low": 3624.84, "close": 3631.55, "volume": 0.7554, "close_time": 1754467199999}, {"open_time": 1754467200000, "open": 3640.72, "high": 3640.72, "low": 3612.52, "close": 3617.5, "volume": 0.5306, "close_time": 1754470799999}, {"open_time": 1754470800000, "open": 3625.14, "high": 3640.1, "low": 3618.49, "close": 3631.11, "volume": 4.3788, "close_time": 1754474399999}, {"open_time": 1754474400000, "open": 3627.63, "high": 3629.28, "low": 3613.0, "close": 3613.0, "volume": 4.0743, "close_time": 1754477999999}, {"open_time": 1754478000000, "open": 3620.79, "high": 3625.0, "low": 3612.52, "close": 3616.35, "volume": 0.8555, "close_time": 1754481599999}, {"open_time": 1754481600000, "open": 3619.47, "high": 3624.16, "low": 3582.59, "close": 3582.59, "volume": 15.9988, "close_time": 1754485199999}, {"open_time": 1754485200000, "open": 3587.1, "high": 3600.0, "low": 3577.03, "close": 3594.41, "volume": 13.3622, "close_time": 1754488799999}, {"open_time": 1754488800000, "open": 3599.57, "high": 3635.35, "low": 3590.97, "close": 3635.35, "volume": 7.0458, "close_time": 1754492399999}, {"open_time": 1754492400000, "open": 3627.7, "high": 3665.11, "low": 3623.36, "close": 3665.11, "volume": 26.1717, "close_time": 1754495999999}, {"open_time": 1754496000000, "open": 3660.4, "high": 3671.47, "low": 3640.11, "close": 3649.0, "volume": 9.3347, "close_time": 1754499599999}, {"open_time": 1754499600000, "open": 3650.8, "high": 3681.12, "low": 3640.1, "close": 3681.05, "volume": 11.3232, "close_time": 1754503199999}, {"open_time": 1754503200000, "open": 3681.05, "high": 3697.11, "low": 3672.52, "close": 3679.42, "volume": 8.9971, "close_time": 1754506799999}, {"open_time": 1754506800000, "open": 3679.04, "high": 3683.94, "low": 3670.39, "close": 3682.0, "volume": 10.2931, "close_time": 1754510399999}, {"open_time": 1754510400000, "open": 3679.76, "high": 3679.76, "low": 3670.32, "close": 3675.6, "volume": 4.1193, "close_time": 1754513999999}, {"open_time": 1754514000000, "open": 3680.0, "high": 3682.48, "low": 3646.18, "close": 3666.84, "volume": 4.9744, "close_time": 1754517599999}, {"open_time": 1754517600000, "open": 3666.84, "high": 3682.51, "low": 3666.84, "close": 3682.47, "volume": 0.5884, "close_time": 1754521199999}, {"open_time": 1754521200000, "open": 3683.18, "high": 3684.36, "low": 3674.63, "close": 3684.14, "volume": 3.586, "close_time": 1754524799999}, {"open_time": 1754524800000, "open": 3683.94, "high": 3683.94, "low": 3662.83, "close": 3675.7, "volume": 2.3106, "close_time": 1754528399999}, {"open_time": 1754528400000, "open": 3678.36, "high": 3713.31, "low": 3668.54, "close": 3668.54, "volume": 9.3102, "close_time": 1754531999999}, {"open_time": 1754532000000, "open": 3670.4, "high": 3677.16, "low": 3653.46, "close": 3659.9, "volume": 2.6784, "close_time": 1754535599999}, {"open_time": 1754535600000, "open": 3665.35, "high": 3665.35, "low": 3649.67, "close": 3658.51, "volume": 2.4627, "close_time": 1754539199999}, {"open_time": 1754539200000, "open": 3658.32, "high": 3671.62, "low": 3655.29, "close": 3665.17, "volume": 4.254, "close_time": 1754542799999}, {"open_time": 1754542800000, "open": 3665.72, "high": 3687.59, "low": 3660.57, "close": 3687.59, "volume": 1.2866, "close_time": 1754546399999}, {"open_time": 1754546400000, "open": 3689.5, "high": 3710.01, "low": 3687.26, "close": 3691.62, "volume": 6.0227, "close_time": 1754549999999}, {"open_time": 1754550000000, "open": 3689.12, "high": 3706.71, "low": 3689.12, "close": 3691.35, "volume": 0.2619, "close_time": 1754553599999}, {"open_time": 1754553600000, "open": 3703.26, "high": 3725.79, "low": 3703.26, "close": 3715.35, "volume": 4.4695, "close_time": 1754557199999}, {"open_time": 1754557200000, "open": 3725.51, "high": 3731.05, "low": 3713.67, "close": 3727.63, "volume": 0.2551, "close_time": 1754560799999}, {"open_time": 1754560800000, "open": 3731.05, "high": 3824.91, "low": 3731.05, "close": 3817.66, "volume": 58.348, "close_time": 1754564399999}, {"open_time": 1754564400000, "open": 3813.58, "high": 3839.69, "low": 3803.47, "close": 3828.75, "volume": 26.7736, "close_time": 1754567999999}, {"open_time": 1754568000000, "open": 3828.75, "high": 3846.77, "low": 3823.92, "close": 3843.16, "volume": 38.9169, "close_time": 1754571599999}, {"open_time": 1754571600000, "open": 3844.91, "high": 3861.99, "low": 3828.0, "close": 3844.62, "volume": 90.0261, "close_time": 1754575199999}, {"open_time": 1754575200000, "open": 3845.57, "high": 3858.79, "low": 3806.86, "close": 3812.5, "volume": 25.8259, "close_time": 1754578799999}, {"open_time": 1754578800000, "open": 3813.26, "high": 3839.63, "low": 3813.25, "close": 3839.63, "volume": 7.6548, "close_time": 1754582399999}, {"open_time": 1754582400000, "open": 3838.82, "high": 3839.87, "low": 3783.64, "close": 3814.77, "volume": 7.775, "close_time": 1754585999999}, {"open_time": 1754586000000, "open": 3818.06, "high": 3831.19, "low": 3803.44, "close": 3821.72, "volume": 3.3511, "close_time": 1754589599999}, {"open_time": 1754589600000, "open": 3822.99, "high": 3830.96, "low": 3814.0, "close": 3820.0, "volume": 5.1365, "close_time": 1754593199999}, {"open_time": 1754593200000, "open": 3820.6, "high": 3873.86, "low": 3818.22, "close": 3851.75, "volume": 12.7973, "close_time": 1754596799999}, {"open_time": 1754596800000, "open": 3869.52, "high": 3876.23, "low": 3849.94, "close": 3863.74, "volume": 1.1394, "close_time": 1754600399999}, {"open_time": 1754600400000, "open": 3864.77, "high": 3881.36, "low": 3856.0, "close": 3874.56, "volume": 5.7135, "close_time": 1754603999999}, {"open_time": 1754604000000, "open": 3866.36, "high": 3922.93, "low": 3866.36, "close": 3910.52, "volume": 129.5384, "close_time": 1754607599999}, {"open_time": 1754607600000, "open": 3911.01, "high": 3920.08, "low": 3890.56, "close": 3916.68, "volume": 48.9594, "close_time": 1754611199999}, {"open_time": 1754611200000, "open": 3916.58, "high": 3932.91, "low": 3882.89, "close": 3907.25, "volume": 30.1889, "close_time": 1754614799999}, {"open_time": 1754614800000, "open": 3905.25, "high": 3916.36, "low": 3882.25, "close": 3882.25, "volume": 5.5114, "close_time": 1754618399999}, {"open_time": 1754618400000, "open": 3883.1, "high": 3904.57, "low": 3881.13, "close": 3894.21, "volume": 10.6838, "close_time": 1754621999999}, {"open_time": 1754622000000, "open": 3900.45, "high": 3964.51, "low": 3893.8, "close": 3935.48, "volume": 92.6695, "close_time": 1754625599999}, {"open_time": 1754625600000, "open": 3941.3, "high": 3941.3, "low": 3917.94, "close": 3919.68, "volume": 6.5071, "close_time": 1754629199999}, {"open_time": 1754629200000, "open": 3921.54, "high": 3921.55, "low": 3897.07, "close": 3903.62, "volume": 6.0531, "close_time": 1754632799999}, {"open_time": 1754632800000, "open": 3896.82, "high": 3919.98, "low": 3896.66, "close": 3905.43, "volume": 3.2928, "close_time": 1754636399999}, {"open_time": 1754636400000, "open": 3915.37, "high": 3923.81, "low": 3905.95, "close": 3908.05, "volume": 0.4159, "close_time": 1754639999999}, {"open_time": 1754640000000, "open": 3921.51, "high": 3925.97, "low": 3888.24, "close": 3892.56, "volume": 3.0278, "close_time": 1754643599999}, {"open_time": 1754643600000, "open": 3897.41, "high": 3903.97, "low": 3886.86, "close": 3900.7, "volume": 0.5535, "close_time": 1754647199999}, {"open_time": 1754647200000, "open": 3900.68, "high": 3906.85, "low": 3886.28, "close": 3893.85, "volume": 1.41, "close_time": 1754650799999}, {"open_time": 1754650800000, "open": 3899.91, "high": 3916.15, "low": 3897.87, "close": 3916.14, "volume": 2.0647, "close_time": 1754654399999}, {"open_time": 1754654400000, "open": 3916.15, "high": 3916.15, "low": 3890.4, "close": 3895.27, "volume": 4.4988, "close_time": 1754657999999}, {"open_time": 1754658000000, "open": 3892.48, "high": 4000.0, "low": 3892.47, "close": 3999.87, "volume": 83.2826, "close_time": 1754661599999}, {"open_time": 1754661600000, "open": 3993.87, "high": 4002.37, "low": 3945.21, "close": 3982.14, "volume": 32.8151, "close_time": 1754665199999}, {"open_time": 1754665200000, "open": 3972.83, "high": 3986.51, "low": 3929.12, "close": 3950.89, "volume": 17.9785, "close_time": 1754668799999}, {"open_time": 1754668800000, "open": 3955.81, "high": 3974.95, "low": 3953.29, "close": 3967.4, "volume": 19.7142, "close_time": 1754672399999}, {"open_time": 1754672400000, "open": 3975.0, "high": 4032.43, "low": 3964.91, "close": 4032.43, "volume": 129.8088, "close_time": 1754675999999}, {"open_time": 1754676000000, "open": 4018.29, "high": 4053.36, "low": 4018.27, "close": 4042.84, "volume": 64.0753, "close_time": 1754679599999}, {"open_time": 1754679600000, "open": 4043.29, "high": 4061.98, "low": 4032.29, "close": 4057.38, "volume": 30.2185, "close_time": 1754683199999}, {"open_time": 1754683200000, "open": 4062.01, "high": 4067.02, "low": 4046.06, "close": 4046.87, "volume": 11.9324, "close_time": 1754686799999}, {"open_time": 1754686800000, "open": 4049.22, "high": 4059.77, "low": 4040.0, "close": 4041.05, "volume": 5.5969, "close_time": 1754690399999}, {"open_time": 1754690400000, "open": 4040.02, "high": 4040.02, "low": 4020.38, "close": 4029.55, "volume": 12.5061, "close_time": 1754693999999}, {"open_time": 1754694000000, "open": 4028.46, "high": 4034.08, "low": 4008.63, "close": 4008.63, "volume": 8.1546, "close_time": 1754697599999}, {"open_time": 1754697600000, "open": 4015.14, "high": 4028.72, "low": 4007.61, "close": 4012.82, "volume": 15.0459, "close_time": 1754701199999}, {"open_time": 1754701200000, "open": 4012.1, "high": 4038.03, "low": 4012.1, "close": 4034.67, "volume": 6.2071, "close_time": 1754704799999}, {"open_time": 1754704800000, "open": 4033.78, "high": 4041.99, "low": 4023.38, "close": 4034.18, "volume": 13.8615, "close_time": 1754708399999}, {"open_time": 1754708400000, "open": 4037.35, "high": 4052.62, "low": 4029.48, "close": 4052.39, "volume": 5.1186, "close_time": 1754711999999}, {"open_time": 1754712000000, "open": 4046.85, "high": 4095.68, "low": 4046.49, "close": 4075.04, "volume": 44.6877, "close_time": 1754715599999}, {"open_time": 1754715600000, "open": 4071.74, "high": 4194.98, "low": 4071.74, "close": 4182.51, "volume": 94.5734, "close_time": 1754719199999}, {"open_time": 1754719200000, "open": 4182.41, "high": 4182.41, "low": 4145.28, "close": 4160.05, "volume": 22.1281, "close_time": 1754722799999}, {"open_time": 1754722800000, "open": 4162.95, "high": 4179.13, "low": 4152.44, "close": 4173.5, "volume": 11.2906, "close_time": 1754726399999}, {"open_time": 1754726400000, "open": 4169.0, "high": 4197.85, "low": 4167.45, "close": 4182.81, "volume": 7.53636, "close_time": 1754729999999}, {"open_time": 1754730000000, "open": 4175.35, "high": 4233.12, "low": 4175.35, "close": 4214.99, "volume": 50.57524, "close_time": 1754733599999}, {"open_time": 1754733600000, "open": 4216.0, "high": 4242.0, "low": 4212.81, "close": 4212.81, "volume": 46.3262, "close_time": 1754737199999}, {"open_time": 1754737200000, "open": 4219.76, "high": 4219.76, "low": 4186.78, "close": 4186.78, "volume": 4.9199, "close_time": 1754740799999}, {"open_time": 1754740800000, "open": 4194.03, "high": 4205.13, "low": 4183.22, "close": 4198.45, "volume": 5.2106, "close_time": 1754744399999}, {"open_time": 1754744400000, "open": 4198.45, "high": 4198.45, "low": 4167.33, "close": 4168.95, "volume": 8.3448, "close_time": 1754747999999}, {"open_time": 1754748000000, "open": 4166.47, "high": 4197.32, "low": 4154.72, "close": 4195.04, "volume": 4.5953, "close_time": 1754751599999}, {"open_time": 1754751600000, "open": 4195.06, "high": 4222.95, "low": 4175.8, "close": 4213.38, "volume": 18.4326, "close_time": 1754755199999}, {"open_time": 1754755200000, "open": 4212.74, "high": 4223.05, "low": 4204.55, "close": 4210.35, "volume": 18.604, "close_time": 1754758799999}, {"open_time": 1754758800000, "open": 4210.31, "high": 4235.67, "low": 4200.97, "close": 4226.82, "volume": 10.8878, "close_time": 1754762399999}, {"open_time": 1754762400000, "open": 4232.85, "high": 4250.0, "low": 4223.0, "close": 4243.33, "volume": 20.75051, "close_time": 1754765999999}, {"open_time": 1754766000000, "open": 4236.77, "high": 4265.59, "low": 4236.77, "close": 4255.48, "volume": 21.1457, "close_time": 1754769599999}, {"open_time": 1754769600000, "open": 4258.09, "high": 4288.39, "low": 4255.72, "close": 4284.96, "volume": 16.76082, "close_time": 1754773199999}, {"open_time": 1754773200000, "open": 4286.32, "high": 4294.66, "low": 4262.72, "close": 4276.5, "volume": 20.61054, "close_time": 1754776799999}, {"open_time": 1754776800000, "open": 4275.79, "high": 4321.38, "low": 4242.92, "close": 4268.97, "volume": 39.27182, "close_time": 1754780399999}, {"open_time": 1754780400000, "open": 4267.37, "high": 4270.58, "low": 4243.07, "close": 4268.66, "volume": 9.8804, "close_time": 1754783999999}, {"open_time": 1754784000000, "open": 4268.06, "high": 4327.68, "low": 4245.25, "close": 4305.63, "volume": 22.4657, "close_time": 1754787599999}, {"open_time": 1754787600000, "open": 4306.01, "high": 4321.35, "low": 4290.55, "close": 4304.39, "volume": 18.2151, "close_time": 1754791199999}, {"open_time": 1754791200000, "open": 4306.58, "high": 4306.58, "low": 4246.32, "close": 4251.34, "volume": 18.0721, "close_time": 1754794799999}, {"open_time": 1754794800000, "open": 4251.1, "high": 4257.09, "low": 4205.39, "close": 4246.1, "volume": 31.1805, "close_time": 1754798399999}, {"open_time": 1754798400000, "open": 4245.5, "high": 4264.26, "low": 4225.77, "close": 4254.45, "volume": 14.9863, "close_time": 1754801999999}, {"open_time": 1754802000000, "open": 4253.47, "high": 4253.47, "low": 4215.0, "close": 4215.0, "volume": 57.8068, "close_time": 1754805599999}, {"open_time": 1754805600000, "open": 4215.07, "high": 4234.03, "low": 4205.38, "close": 4229.0, "volume": 12.8521, "close_time": 1754809199999}, {"open_time": 1754809200000, "open": 4221.21, "high": 4235.72, "low": 4170.77, "close": 4193.89, "volume": 16.8752, "close_time": 1754812799999}, {"open_time": 1754812800000, "open": 4185.03, "high": 4218.64, "low": 4164.36, "close": 4218.64, "volume": 7.5497, "close_time": 1754816399999}, {"open_time": 1754816400000, "open": 4215.14, "high": 4226.14, "low": 4205.13, "close": 4220.98, "volume": 0.4316, "close_time": 1754819999999}, {"open_time": 1754820000000, "open": 4221.73, "high": 4230.8, "low": 4193.55, "close": 4203.1, "volume": 0.9535, "close_time": 1754823599999}, {"open_time": 1754823600000, "open": 4203.01, "high": 4221.72, "low": 4179.28, "close": 4179.28, "volume": 8.7669, "close_time": 1754827199999}, {"open_time": 1754827200000, "open": 4192.24, "high": 4200.64, "low": 4175.8, "close": 4200.13, "volume": 52.2899, "close_time": 1754830799999}, {"open_time": 1754830800000, "open": 4191.65, "high": 4205.97, "low": 4167.37, "close": 4167.39, "volume": 7.6094, "close_time": 1754834399999}, {"open_time": 1754834400000, "open": 4172.02, "high": 4222.11, "low": 4162.57, "close": 4221.82, "volume": 12.1482, "close_time": 1754837999999}, {"open_time": 1754838000000, "open": 4220.22, "high": 4233.05, "low": 4208.3, "close": 4214.53, "volume": 31.9434, "close_time": 1754841599999}, {"open_time": 1754841600000, "open": 4214.66, "high": 4242.23, "low": 4214.66, "close": 4235.39, "volume": 10.013, "close_time": 1754845199999}, {"open_time": 1754845200000, "open": 4235.55, "high": 4245.69, "low": 4225.32, "close": 4225.32, "volume": 11.6896, "close_time": 1754848799999}, {"open_time": 1754848800000, "open": 4225.32, "high": 4236.64, "low": 4217.12, "close": 4233.19, "volume": 11.5315, "close_time": 1754852399999}, {"open_time": 1754852400000, "open": 4233.19, "high": 4255.0, "low": 4227.48, "close": 4254.54, "volume": 15.1162, "close_time": 1754855999999}, {"open_time": 1754856000000, "open": 4243.61, "high": 4252.95, "low": 4209.59, "close": 4216.03, "volume": 2.9493, "close_time": 1754859599999}, {"open_time": 1754859600000, "open": 4216.11, "high": 4220.37, "low": 4188.71, "close": 4220.37, "volume": 32.3534, "close_time": 1754863199999}, {"open_time": 1754863200000, "open": 4225.72, "high": 4245.69, "low": 4212.96, "close": 4245.69, "volume": 4.3889, "close_time": 1754866799999}, {"open_time": 1754866800000, "open": 4246.85, "high": 4254.8, "low": 4230.67, "close": 4254.57, "volume": 19.0724, "close_time": 1754870399999}, {"open_time": 1754870400000, "open": 4248.25, "high": 4284.15, "low": 4238.48, "close": 4259.61, "volume": 112.3695, "close_time": 1754873999999}, {"open_time": 1754874000000, "open": 4258.35, "high": 4299.0, "low": 4258.34, "close": 4282.35, "volume": 127.0039, "close_time": 1754877599999}, {"open_time": 1754877600000, "open": 4298.37, "high": 4315.0, "low": 4251.92, "close": 4289.0, "volume": 125.4436, "close_time": 1754881199999}, {"open_time": 1754881200000, "open": 4302.38, "high": 4304.03, "low": 4278.3, "close": 4303.89, "volume": 12.8603, "close_time": 1754884799999}, {"open_time": 1754884800000, "open": 4303.84, "high": 4330.0, "low": 4290.67, "close": 4318.86, "volume": 26.6093, "close_time": 1754888399999}, {"open_time": 1754888400000, "open": 4303.31, "high": 4317.88, "low": 4293.07, "close": 4293.07, "volume": 4.4058, "close_time": 1754891999999}, {"open_time": 1754892000000, "open": 4304.18, "high": 4306.0, "low": 4290.46, "close": 4302.41, "volume": 2.813, "close_time": 1754895599999}, {"open_time": 1754895600000, "open": 4301.66, "high": 4302.37, "low": 4268.23, "close": 4268.23, "volume": 16.7385, "close_time": 1754899199999}, {"open_time": 1754899200000, "open": 4269.8, "high": 4278.29, "low": 4254.43, "close": 4278.29, "volume": 7.094, "close_time": 1754902799999}, {"open_time": 1754902800000, "open": 4278.29, "high": 4278.29, "low": 4254.79, "close": 4254.79, "volume": 0.3296, "close_time": 1754906399999}, {"open_time": 1754906400000, "open": 4265.36, "high": 4267.28, "low": 4224.55, "close": 4233.39, "volume": 4.9005, "close_time": 1754909999999}, {"open_time": 1754910000000, "open": 4237.33, "high": 4237.33, "low": 4173.49, "close": 4191.36, "volume": 20.4169, "close_time": 1754913599999}, {"open_time": 1754913600000, "open": 4190.51, "high": 4196.56, "low": 4169.95, "close": 4172.82, "volume": 2.2465, "close_time": 1754917199999}, {"open_time": 1754917200000, "open": 4172.82, "high": 4293.69, "low": 4171.54, "close": 4277.58, "volume": 30.2981, "close_time": 1754920799999}, {"open_time": 1754920800000, "open": 4281.59, "high": 4316.62, "low": 4261.96, "close": 4269.58, "volume": 24.6713, "close_time": 1754924399999}, {"open_time": 1754924400000, "open": 4271.59, "high": 4326.53, "low": 4260.25, "close": 4326.53, "volume": 17.1542, "close_time": 1754927999999}, {"open_time": 1754928000000, "open": 4327.46, "high": 4362.88, "low": 4315.69, "close": 4317.09, "volume": 24.72729, "close_time": 1754931599999}, {"open_time": 1754931600000, "open": 4313.79, "high": 4321.4, "low": 4286.3, "close": 4297.46, "volume": 163.126, "close_time": 1754935199999}, {"open_time": 1754935200000, "open": 4299.88, "high": 4309.7, "low": 4271.16, "close": 4299.99, "volume": 178.085, "close_time": 1754938799999}, {"open_time": 1754938800000, "open": 4299.78, "high": 4308.8, "low": 4238.1, "close": 4258.25, "volume": 22.3479, "close_time": 1754942399999}, {"open_time": 1754942400000, "open": 4258.25, "high": 4261.24, "low": 4224.1, "close": 4251.96, "volume": 22.8377, "close_time": 1754945999999}, {"open_time": 1754946000000, "open": 4251.49, "high": 4256.32, "low": 4194.86, "close": 4218.44, "volume": 24.3353, "close_time": 1754949599999}, {"open_time": 1754949600000, "open": 4220.37, "high": 4222.52, "low": 4192.84, "close": 4215.33, "volume": 6.8834, "close_time": 1754953199999}, {"open_time": 1754953200000, "open": 4215.33, "high": 4233.53, "low": 4215.33, "close": 4229.51, "volume": 4.8701, "close_time": 1754956799999}, {"open_time": 1754956800000, "open": 4228.31, "high": 4279.87, "low": 4219.67, "close": 4263.0, "volume": 21.4409, "close_time": 1754960399999}, {"open_time": 1754960400000, "open": 4266.02, "high": 4290.89, "low": 4261.49, "close": 4272.2, "volume": 3.5592, "close_time": 1754963999999}, {"open_time": 1754964000000, "open": 4273.67, "high": 4309.9, "low": 4265.8, "close": 4297.64, "volume": 50.4386, "close_time": 1754967599999}, {"open_time": 1754967600000, "open": 4291.48, "high": 4303.29, "low": 4276.45, "close": 4292.78, "volume": 11.7328, "close_time": 1754971199999}, {"open_time": 1754971200000, "open": 4281.74, "high": 4319.74, "low": 4281.74, "close": 4311.99, "volume": 6.518, "close_time": 1754974799999}, {"open_time": 1754974800000, "open": 4305.44, "high": 4312.39, "low": 4263.58, "close": 4288.11, "volume": 7.8264, "close_time": 1754978399999}, {"open_time": 1754978400000, "open": 4289.17, "high": 4306.52, "low": 4276.45, "close": 4291.46, "volume": 4.0892, "close_time": 1754981999999}, {"open_time": 1754982000000, "open": 4295.98, "high": 4318.67, "low": 4295.98, "close": 4316.28, "volume": 0.7786, "close_time": 1754985599999}, {"open_time": 1754985600000, "open": 4315.44, "high": 4330.0, "low": 4299.07, "close": 4310.72, "volume": 4.7399, "close_time": 1754989199999}, {"open_time": 1754989200000, "open": 4310.72, "high": 4318.48, "low": 4286.94, "close": 4286.94, "volume": 2.1475, "close_time": 1754992799999}, {"open_time": 1754992800000, "open": 4296.16, "high": 4296.16, "low": 4276.45, "close": 4279.19, "volume": 5.7708, "close_time": 1754996399999}, {"open_time": 1754996400000, "open": 4284.46, "high": 4291.46, "low": 4259.89, "close": 4285.94, "volume": 26.0243, "close_time": 1754999999999}, {"open_time": 1755000000000, "open": 4295.68, "high": 4424.96, "low": 4283.14, "close": 4410.02, "volume": 96.27709, "close_time": 1755003599999}, {"open_time": 1755003600000, "open": 4400.72, "high": 4431.27, "low": 4357.09, "close": 4388.08, "volume": 40.8373, "close_time": 1755007199999}, {"open_time": 1755007200000, "open": 4386.41, "high": 4421.94, "low": 4374.69, "close": 4409.92, "volume": 12.6772, "close_time": 1755010799999}, {"open_time": 1755010800000, "open": 4421.96, "high": 4477.46, "low": 4407.52, "close": 4476.51, "volume": 50.07132, "close_time": 1755014399999}, {"open_time": 1755014400000, "open": 4476.49, "high": 4483.76, "low": 4444.22, "close": 4466.72, "volume": 25.597, "close_time": 1755017999999}, {"open_time": 1755018000000, "open": 4468.07, "high": 4500.0, "low": 4468.07, "close": 4497.83, "volume": 38.84083, "close_time": 1755021599999}, {"open_time": 1755021600000, "open": 4484.41, "high": 4516.03, "low": 4478.67, "close": 4480.24, "volume": 49.4851, "close_time": 1755025199999}, {"open_time": 1755025200000, "open": 4489.29, "high": 4516.04, "low": 4480.96, "close": 4515.76, "volume": 14.556, "close_time": 1755028799999}, {"open_time": 1755028800000, "open": 4515.76, "high": 4637.6, "low": 4502.01, "close": 4633.67, "volume": 88.66319, "close_time": 1755032399999}, {"open_time": 1755032400000, "open": 4614.12, "high": 4631.15, "low": 4581.95, "close": 4598.4, "volume": 51.6796, "close_time": 1755035999999}, {"open_time": 1755036000000, "open": 4587.0, "high": 4587.0, "low": 4565.21, "close": 4569.21, "volume": 28.1326, "close_time": 1755039599999}, {"open_time": 1755039600000, "open": 4586.4, "high": 4616.07, "low": 4582.59, "close": 4593.0, "volume": 22.8676, "close_time": 1755043199999}, {"open_time": 1755043200000, "open": 4586.94, "high": 4638.12, "low": 4586.9, "close": 4619.15, "volume": 22.4432, "close_time": 1755046799999}, {"open_time": 1755046800000, "open": 4615.06, "high": 4616.61, "low": 4566.98, "close": 4585.57, "volume": 27.2757, "close_time": 1755050399999}, {"open_time": 1755050400000, "open": 4581.38, "high": 4623.0, "low": 4569.74, "close": 4622.17, "volume": 28.2945, "close_time": 1755053999999}, {"open_time": 1755054000000, "open": 4622.0, "high": 4654.87, "low": 4610.95, "close": 4649.09, "volume": 31.07802, "close_time": 1755057599999}, {"open_time": 1755057600000, "open": 4649.08, "high": 4679.62, "low": 4642.84, "close": 4665.61, "volume": 14.49648, "close_time": 1755061199999}, {"open_time": 1755061200000, "open": 4668.61, "high": 4677.42, "low": 4624.43, "close": 4635.96, "volume": 14.9701, "close_time": 1755064799999}, {"open_time": 1755064800000, "open": 4627.41, "high": 4650.63, "low": 4610.89, "close": 4624.82, "volume": 4.4124, "close_time": 1755068399999}, {"open_time": 1755068400000, "open": 4618.4, "high": 4629.43, "low": 4614.49, "close": 4628.13, "volume": 3.1231, "close_time": 1755071999999}, {"open_time": 1755072000000, "open": 4621.42, "high": 4642.95, "low": 4610.89, "close": 4615.4, "volume": 16.9383, "close_time": 1755075599999}, {"open_time": 1755075600000, "open": 4626.85, "high": 4706.89, "low": 4626.85, "close": 4704.65, "volume": 30.27738, "close_time": 1755079199999}, {"open_time": 1755079200000, "open": 4704.65, "high": 4710.74, "low": 4684.37, "close": 4690.73, "volume": 15.7146, "close_time": 1755082799999}, {"open_time": 1755082800000, "open": 4692.57, "high": 4706.87, "low": 4669.87, "close": 4689.79, "volume": 6.4652, "close_time": 1755086399999}, {"open_time": 1755086400000, "open": 4690.0, "high": 4717.99, "low": 4681.26, "close": 4686.91, "volume": 12.04821, "close_time": 1755089999999}, {"open_time": 1755090000000, "open": 4686.93, "high": 4732.43, "low": 4652.14, "close": 4678.97, "volume": 40.3993, "close_time": 1755093599999}, {"open_time": 1755093600000, "open": 4658.21, "high": 4698.08, "low": 4634.53, "close": 4671.14, "volume": 25.1815, "close_time": 1755097199999}, {"open_time": 1755097200000, "open": 4669.15, "high": 4672.02, "low": 4620.25, "close": 4664.13, "volume": 20.2356, "close_time": 1755100799999}, {"open_time": 1755100800000, "open": 4664.13, "high": 4729.69, "low": 4664.13, "close": 4703.24, "volume": 40.0413, "close_time": 1755104399999}, {"open_time": 1755104400000, "open": 4707.85, "high": 4733.1, "low": 4694.53, "close": 4717.09, "volume": 14.2925, "close_time": 1755107999999}, {"open_time": 1755108000000, "open": 4719.47, "high": 4748.0, "low": 4692.31, "close": 4722.98, "volume": 18.64238, "close_time": 1755111599999}, {"open_time": 1755111600000, "open": 4722.66, "high": 4747.72, "low": 4712.58, "close": 4738.46, "volume": 24.1611, "close_time": 1755115199999}, {"open_time": 1755115200000, "open": 4747.38, "high": 4747.38, "low": 4701.12, "close": 4727.31, "volume": 26.5883, "close_time": 1755118799999}, {"open_time": 1755118800000, "open": 4714.96, "high": 4772.43, "low": 4714.96, "close": 4737.19, "volume": 40.71674, "close_time": 1755122399999}, {"open_time": 1755122400000, "open": 4717.27, "high": 4777.0, "low": 4709.33, "close": 4749.83, "volume": 22.9276, "close_time": 1755125999999}, {"open_time": 1755126000000, "open": 4748.76, "high": 4778.97, "low": 4731.12, "close": 4750.57, "volume": 30.8078, "close_time": 1755129599999}, {"open_time": 1755129600000, "open": 4749.43, "high": 4761.53, "low": 4715.2, "close": 4722.66, "volume": 44.1449, "close_time": 1755133199999}, {"open_time": 1755133200000, "open": 4721.99, "high": 4750.37, "low": 4709.63, "close": 4724.95, "volume": 40.5744, "close_time": 1755136799999}, {"open_time": 1755136800000, "open": 4721.0, "high": 4767.21, "low": 4721.0, "close": 4757.25, "volume": 37.0818, "close_time": 1755140399999}, {"open_time": 1755140400000, "open": 4751.29, "high": 4777.75, "low": 4741.17, "close": 4771.3, "volume": 21.6631, "close_time": 1755143999999}, {"open_time": 1755144000000, "open": 4765.19, "high": 4784.62, "low": 4750.92, "close": 4766.21, "volume": 6.6719, "close_time": 1755147599999}, {"open_time": 1755147600000, "open": 4755.13, "high": 4772.47, "low": 4725.53, "close": 4734.99, "volume": 14.7555, "close_time": 1755151199999}, {"open_time": 1755151200000, "open": 4729.55, "high": 4780.98, "low": 4719.8, "close": 4765.69, "volume": 12.1453, "close_time": 1755154799999}, {"open_time": 1755154800000, "open": 4778.98, "high": 4778.98, "low": 4733.82, "close": 4759.88, "volume": 2.7829, "close_time": 1755158399999}, {"open_time": 1755158400000, "open": 4752.78, "high": 4752.78, "low": 4721.0, "close": 4727.44, "volume": 10.8893, "close_time": 1755161999999}, {"open_time": 1755162000000, "open": 4721.04, "high": 4761.51, "low": 4721.04, "close": 4753.33, "volume": 0.6333, "close_time": 1755165599999}, {"open_time": 1755165600000, "open": 4754.46, "high": 4761.54, "low": 4677.79, "close": 4702.23, "volume": 34.3722, "close_time": 1755169199999}, {"open_time": 1755169200000, "open": 4706.51, "high": 4717.26, "low": 4698.0, "close": 4709.34, "volume": 12.5982, "close_time": 1755172799999}, {"open_time": 1755172800000, "open": 4707.48, "high": 4733.76, "low": 4525.72, "close": 4584.75, "volume": 73.1638, "close_time": 1755176399999}, {"open_time": 1755176400000, "open": 4569.98, "high": 4631.89, "low": 4446.97, "close": 4618.93, "volume": 213.9925, "close_time": 1755179999999}, {"open_time": 1755180000000, "open": 4600.24, "high": 4697.88, "low": 4577.05, "close": 4660.36, "volume": 37.7103, "close_time": 1755183599999}, {"open_time": 1755183600000, "open": 4679.96, "high": 4680.0, "low": 4588.97, "close": 4632.94, "volume": 28.9766, "close_time": 1755187199999}, {"open_time": 1755187200000, "open": 4631.64, "high": 4631.64, "low": 4516.53, "close": 4544.2, "volume": 92.9805, "close_time": 1755190799999}, {"open_time": 1755190800000, "open": 4554.86, "high": 4562.97, "low": 4508.56, "close": 4526.92, "volume": 16.3008, "close_time": 1755194399999}, {"open_time": 1755194400000, "open": 4527.11, "high": 4555.51, "low": 4482.49, "close": 4536.17, "volume": 36.4433, "close_time": 1755197999999}, {"open_time": 1755198000000, "open": 4536.17, "high": 4570.0, "low": 4533.53, "close": 4541.27, "volume": 8.0421, "close_time": 1755201599999}, {"open_time": 1755201600000, "open": 4538.96, "high": 4552.27, "low": 4510.0, "close": 4530.32, "volume": 22.0938, "close_time": 1755205199999}, {"open_time": 1755205200000, "open": 4531.21, "high": 4545.6, "low": 4456.0, "close": 4484.72, "volume": 28.5002, "close_time": 1755208799999}, {"open_time": 1755208800000, "open": 4484.11, "high": 4533.13, "low": 4459.31, "close": 4531.06, "volume": 6.4109, "close_time": 1755212399999}, {"open_time": 1755212400000, "open": 4531.66, "high": 4569.96, "low": 4528.0, "close": 4551.71, "volume": 11.4286, "close_time": 1755215999999}, {"open_time": 1755216000000, "open": 4536.95, "high": 4588.58, "low": 4536.95, "close": 4562.87, "volume": 33.716, "close_time": 1755219599999}, {"open_time": 1755219600000, "open": 4557.47, "high": 4605.03, "low": 4556.28, "close": 4604.36, "volume": 46.1504, "close_time": 1755223199999}, {"open_time": 1755223200000, "open": 4603.61, "high": 4635.79, "low": 4592.24, "close": 4630.14, "volume": 12.1408, "close_time": 1755226799999}, {"open_time": 1755226800000, "open": 4620.83, "high": 4639.15, "low": 4614.19, "close": 4624.44, "volume": 9.9653, "close_time": 1755230399999}, {"open_time": 1755230400000, "open": 4634.03, "high": 4636.42, "low": 4610.06, "close": 4610.44, "volume": 13.2173, "close_time": 1755233999999}, {"open_time": 1755234000000, "open": 4616.81, "high": 4623.54, "low": 4596.58, "close": 4600.03, "volume": 8.3072, "close_time": 1755237599999}, {"open_time": 1755237600000, "open": 4614.72, "high": 4649.4, "low": 4614.72, "close": 4641.18, "volume": 7.4814, "close_time": 1755241199999}, {"open_time": 1755241200000, "open": 4639.22, "high": 4647.98, "low": 4626.23, "close": 4638.16, "volume": 9.4214, "close_time": 1755244799999}, {"open_time": 1755244800000, "open": 4636.66, "high": 4663.58, "low": 4636.49, "close": 4647.35, "volume": 2.998, "close_time": 1755248399999}, {"open_time": 1755248400000, "open": 4639.13, "high": 4652.88, "low": 4613.78, "close": 4626.01, "volume": 2.423, "close_time": 1755251999999}, {"open_time": 1755252000000, "open": 4629.57, "high": 4646.15, "low": 4625.19, "close": 4644.82, "volume": 0.557, "close_time": 1755255599999}, {"open_time": 1755255600000, "open": 4645.48, "high": 4647.76, "low": 4623.03, "close": 4642.23, "volume": 1.1011, "close_time": 1755259199999}, {"open_time": 1755259200000, "open": 4637.92, "high": 4660.92, "low": 4588.99, "close": 4636.51, "volume": 8.5426, "close_time": 1755262799999}, {"open_time": 1755262800000, "open": 4623.03, "high": 4626.51, "low": 4535.67, "close": 4542.8, "volume": 22.8054, "close_time": 1755266399999}, {"open_time": 1755266400000, "open": 4535.67, "high": 4569.56, "low": 4477.8, "close": 4492.54, "volume": 41.9811, "close_time": 1755269999999}, {"open_time": 1755270000000, "open": 4494.44, "high": 4498.78, "low": 4400.0, "close": 4428.05, "volume": 37.3004, "close_time": 1755273599999}, {"open_time": 1755273600000, "open": 4425.81, "high": 4445.78, "low": 4375.0, "close": 4409.37, "volume": 54.6939, "close_time": 1755277199999}, {"open_time": 1755277200000, "open": 4411.12, "high": 4455.73, "low": 4375.17, "close": 4438.75, "volume": 29.7026, "close_time": 1755280799999}, {"open_time": 1755280800000, "open": 4434.39, "high": 4448.99, "low": 4381.96, "close": 4387.87, "volume": 17.4335, "close_time": 1755284399999}, {"open_time": 1755284400000, "open": 4393.31, "high": 4425.01, "low": 4380.0, "close": 4385.04, "volume": 35.2526, "close_time": 1755287999999}, {"open_time": 1755288000000, "open": 4380.34, "high": 4427.73, "low": 4370.93, "close": 4427.73, "volume": 15.1295, "close_time": 1755291599999}, {"open_time": 1755291600000, "open": 4426.88, "high": 4426.88, "low": 4395.36, "close": 4422.31, "volume": 23.9052, "close_time": 1755295199999}, {"open_time": 1755295200000, "open": 4427.2, "high": 4475.59, "low": 4414.84, "close": 4474.39, "volume": 11.7089, "close_time": 1755298799999}, {"open_time": 1755298800000, "open": 4476.14, "high": 4488.75, "low": 4411.7, "close": 4443.02, "volume": 18.1881, "close_time": 1755302399999}, {"open_time": 1755302400000, "open": 4437.3, "high": 4481.78, "low": 4437.3, "close": 4473.53, "volume": 9.1944, "close_time": 1755305999999}, {"open_time": 1755306000000, "open": 4468.58, "high": 4485.77, "low": 4450.61, "close": 4485.33, "volume": 65.9566, "close_time": 1755309599999}, {"open_time": 1755309600000, "open": 4479.74, "high": 4479.74, "low": 4436.06, "close": 4445.11, "volume": 2.678, "close_time": 1755313199999}, {"open_time": 1755313200000, "open": 4445.07, "high": 4455.43, "low": 4427.2, "close": 4427.2, "volume": 5.2894, "close_time": 1755316799999}, {"open_time": 1755316800000, "open": 4438.01, "high": 4455.61, "low": 4426.93, "close": 4454.02, "volume": 0.5751, "close_time": 1755320399999}, {"open_time": 1755320400000, "open": 4449.32, "high": 4451.39, "low": 4420.08, "close": 4424.44, "volume": 4.1316, "close_time": 1755323999999}, {"open_time": 1755324000000, "open": 4420.11, "high": 4431.8, "low": 4411.7, "close": 4423.66, "volume": 2.3277, "close_time": 1755327599999}, {"open_time": 1755327600000, "open": 4426.24, "high": 4461.54, "low": 4426.24, "close": 4456.61, "volume": 2.0194, "close_time": 1755331199999}, {"open_time": 1755331200000, "open": 4453.95, "high": 4453.95, "low": 4440.48, "close": 4450.82, "volume": 0.719, "close_time": 1755334799999}, {"open_time": 1755334800000, "open": 4439.08, "high": 4458.66, "low": 4395.32, "close": 4395.32, "volume": 3.0911, "close_time": 1755338399999}, {"open_time": 1755338400000, "open": 4397.8, "high": 4410.4, "low": 4375.14, "close": 4404.4, "volume": 18.4313, "close_time": 1755341999999}, {"open_time": 1755342000000, "open": 4409.14, "high": 4421.2, "low": 4388.91, "close": 4388.91, "volume": 0.3282, "close_time": 1755345599999}, {"open_time": 1755345600000, "open": 4384.33, "high": 4407.47, "low": 4371.5, "close": 4402.89, "volume": 3.3493, "close_time": 1755349199999}, {"open_time": 1755349200000, "open": 4410.47, "high": 4426.91, "low": 4383.18, "close": 4390.79, "volume": 10.1724, "close_time": 1755352799999}, {"open_time": 1755352800000, "open": 4389.05, "high": 4417.88, "low": 4385.82, "close": 4416.88, "volume": 2.3485, "close_time": 1755356399999}, {"open_time": 1755356400000, "open": 4414.85, "high": 4417.89, "low": 4391.84, "close": 4395.02, "volume": 3.1469, "close_time": 1755359999999}, {"open_time": 1755360000000, "open": 4400.24, "high": 4412.5, "low": 4398.01, "close": 4411.15, "volume": 4.0271, "close_time": 1755363599999}, {"open_time": 1755363600000, "open": 4410.11, "high": 4410.11, "low": 4393.34, "close": 4405.81, "volume": 3.8219, "close_time": 1755367199999}, {"open_time": 1755367200000, "open": 4401.24, "high": 4418.74, "low": 4401.24, "close": 4409.85, "volume": 2.4503, "close_time": 1755370799999}, {"open_time": 1755370800000, "open": 4412.19, "high": 4435.77, "low": 4412.19, "close": 4424.23, "volume": 14.0138, "close_time": 1755374399999}, {"open_time": 1755374400000, "open": 4420.0, "high": 4435.18, "low": 4414.5, "close": 4434.11, "volume": 5.2328, "close_time": 1755377999999}, {"open_time": 1755378000000, "open": 4430.46, "high": 4430.46, "low": 4408.94, "close": 4411.78, "volume": 15.5159, "close_time": 1755381599999}, {"open_time": 1755381600000, "open": 4411.3, "high": 4432.92, "low": 4406.58, "close": 4432.53, "volume": 15.4161, "close_time": 1755385199999}, {"open_time": 1755385200000, "open": 4425.3, "high": 4432.82, "low": 4409.02, "close": 4422.85, "volume": 1.0598, "close_time": 1755388799999}, {"open_time": 1755388800000, "open": 4422.84, "high": 4426.12, "low": 4409.22, "close": 4415.56, "volume": 0.8041, "close_time": 1755392399999}, {"open_time": 1755392400000, "open": 4412.94, "high": 4416.8, "low": 4397.76, "close": 4407.34, "volume": 12.6115, "close_time": 1755395999999}, {"open_time": 1755396000000, "open": 4407.38, "high": 4430.0, "low": 4400.61, "close": 4430.0, "volume": 12.0086, "close_time": 1755399599999}, {"open_time": 1755399600000, "open": 4430.0, "high": 4455.3, "low": 4427.52, "close": 4453.34, "volume": 12.6329, "close_time": 1755403199999}, {"open_time": 1755403200000, "open": 4453.49, "high": 4485.77, "low": 4453.48, "close": 4484.95, "volume": 18.2496, "close_time": 1755406799999}, {"open_time": 1755406800000, "open": 4484.95, "high": 4490.0, "low": 4471.74, "close": 4472.72, "volume": 29.3641, "close_time": 1755410399999}, {"open_time": 1755410400000, "open": 4472.72, "high": 4483.25, "low": 4458.75, "close": 4459.84, "volume": 9.6371, "close_time": 1755413999999}, {"open_time": 1755414000000, "open": 4460.71, "high": 4471.74, "low": 4445.8, "close": 4466.69, "volume": 1.9085, "close_time": 1755417599999}, {"open_time": 1755417600000, "open": 4467.73, "high": 4538.08, "low": 4459.36, "close": 4538.08, "volume": 8.8726, "close_time": 1755421199999}, {"open_time": 1755421200000, "open": 4537.71, "high": 4558.0, "low": 4529.86, "close": 4546.48, "volume": 6.2871, "close_time": 1755424799999}, {"open_time": 1755424800000, "open": 4540.52, "high": 4570.53, "low": 4529.86, "close": 4565.38, "volume": 7.2732, "close_time": 1755428399999}, {"open_time": 1755428400000, "open": 4564.87, "high": 4566.02, "low": 4548.51, "close": 4548.51, "volume": 0.7522, "close_time": 1755431999999}, {"open_time": 1755432000000, "open": 4551.7, "high": 4551.7, "low": 4534.77, "close": 4537.72, "volume": 1.6259, "close_time": 1755435599999}, {"open_time": 1755435600000, "open": 4544.62, "high": 4545.6, "low": 4520.0, "close": 4536.54, "volume": 17.1865, "close_time": 1755439199999}, {"open_time": 1755439200000, "open": 4536.43, "high": 4556.73, "low": 4532.64, "close": 4552.37, "volume": 7.5614, "close_time": 1755442799999}, {"open_time": 1755442800000, "open": 4554.96, "high": 4567.83, "low": 4547.7, "close": 4561.15, "volume": 2.6739, "close_time": 1755446399999}, {"open_time": 1755446400000, "open": 4562.34, "high": 4567.8, "low": 4506.53, "close": 4514.65, "volume": 9.2808, "close_time": 1755449999999}, {"open_time": 1755450000000, "open": 4519.04, "high": 4534.36, "low": 4505.38, "close": 4527.07, "volume": 4.6012, "close_time": 1755453599999}, {"open_time": 1755453600000, "open": 4525.57, "high": 4532.59, "low": 4428.49, "close": 4464.46, "volume": 30.6392, "close_time": 1755457199999}, {"open_time": 1755457200000, "open": 4468.07, "high": 4481.13, "low": 4449.65, "close": 4459.06, "volume": 10.9237, "close_time": 1755460799999}, {"open_time": 1755460800000, "open": 4460.14, "high": 4478.48, "low": 4456.19, "close": 4464.47, "volume": 9.8688, "close_time": 1755464399999}, {"open_time": 1755464400000, "open": 4470.84, "high": 4483.73, "low": 4467.0, "close": 4483.73, "volume": 1.4381, "close_time": 1755467999999}, {"open_time": 1755468000000, "open": 4482.48, "high": 4533.68, "low": 4481.55, "close": 4518.16, "volume": 20.1695, "close_time": 1755471599999}, {"open_time": 1755471600000, "open": 4518.16, "high": 4518.16, "low": 4470.53, "close": 4472.92, "volume": 2.4905, "close_time": 1755475199999}, {"open_time": 1755475200000, "open": 4469.11, "high": 4478.7, "low": 4440.9, "close": 4463.51, "volume": 9.5124, "close_time": 1755478799999}, {"open_time": 1755478800000, "open": 4463.88, "high": 4467.94, "low": 4389.97, "close": 4393.73, "volume": 24.2675, "close_time": 1755482399999}, {"open_time": 1755482400000, "open": 4398.51, "high": 4402.02, "low": 4301.14, "close": 4324.01, "volume": 54.4325, "close_time": 1755485999999}, {"open_time": 1755486000000, "open": 4320.83, "high": 4335.0, "low": 4283.22, "close": 4322.55, "volume": 26.2452, "close_time": 1755489599999}, {"open_time": 1755489600000, "open": 4321.59, "high": 4337.0, "low": 4304.38, "close": 4324.03, "volume": 30.0004, "close_time": 1755493199999}, {"open_time": 1755493200000, "open": 4336.94, "high": 4343.41, "low": 4263.61, "close": 4311.52, "volume": 22.7144, "close_time": 1755496799999}, {"open_time": 1755496800000, "open": 4311.55, "high": 4314.25, "low": 4233.27, "close": 4251.53, "volume": 17.7909, "close_time": 1755500399999}, {"open_time": 1755500400000, "open": 4255.58, "high": 4271.16, "low": 4242.3, "close": 4252.68, "volume": 8.3814, "close_time": 1755503999999}, {"open_time": 1755504000000, "open": 4266.85, "high": 4286.28, "low": 4257.16, "close": 4259.98, "volume": 2.7149, "close_time": 1755507599999}, {"open_time": 1755507600000, "open": 4252.12, "high": 4317.29, "low": 4227.5, "close": 4287.52, "volume": 4.4615, "close_time": 1755511199999}, {"open_time": 1755511200000, "open": 4286.95, "high": 4307.61, "low": 4259.79, "close": 4276.96, "volume": 2.7066, "close_time": 1755514799999}, {"open_time": 1755514800000, "open": 4271.94, "high": 4277.16, "low": 4256.25, "close": 4269.69, "volume": 15.0328, "close_time": 1755518399999}, {"open_time": 1755518400000, "open": 4276.58, "high": 4341.86, "low": 4264.87, "close": 4341.01, "volume": 19.1063, "close_time": 1755521999999}, {"open_time": 1755522000000, "open": 4341.0, "high": 4365.73, "low": 4286.94, "close": 4287.91, "volume": 23.1883, "close_time": 1755525599999}, {"open_time": 1755525600000, "open": 4287.94, "high": 4328.33, "low": 4276.93, "close": 4328.33, "volume": 9.6026, "close_time": 1755529199999}, {"open_time": 1755529200000, "open": 4329.1, "high": 4340.79, "low": 4300.23, "close": 4331.05, "volume": 1.3239, "close_time": 1755532799999}, {"open_time": 1755532800000, "open": 4333.11, "high": 4355.2, "low": 4303.29, "close": 4320.19, "volume": 19.7832, "close_time": 1755536399999}, {"open_time": 1755536400000, "open": 4324.61, "high": 4376.14, "low": 4311.59, "close": 4344.39, "volume": 16.2337, "close_time": 1755539999999}, {"open_time": 1755540000000, "open": 4340.81, "high": 4368.0, "low": 4329.1, "close": 4360.13, "volume": 2.2036, "close_time": 1755543599999}, {"open_time": 1755543600000, "open": 4361.15, "high": 4380.34, "low": 4347.2, "close": 4360.02, "volume": 20.8823, "close_time": 1755547199999}, {"open_time": 1755547200000, "open": 4348.37, "high": 4368.71, "low": 4320.73, "close": 4344.54, "volume": 8.1297, "close_time": 1755550799999}, {"open_time": 1755550800000, "open": 4340.94, "high": 4359.0, "low": 4325.96, "close": 4359.0, "volume": 2.8981, "close_time": 1755554399999}, {"open_time": 1755554400000, "open": 4364.69, "high": 4382.35, "low": 4345.45, "close": 4345.92, "volume": 14.7502, "close_time": 1755557999999}, {"open_time": 1755558000000, "open": 4345.58, "high": 4350.0, "low": 4306.93, "close": 4313.96, "volume": 5.3154, "close_time": 1755561599999}, {"open_time": 1755561600000, "open": 4308.06, "high": 4339.81, "low": 4267.58, "close": 4339.81, "volume": 106.376, "close_time": 1755565199999}, {"open_time": 1755565200000, "open": 4340.81, "high": 4354.22, "low": 4288.82, "close": 4303.55, "volume": 16.8065, "close_time": 1755568799999}, {"open_time": 1755568800000, "open": 4302.96, "high": 4304.9, "low": 4284.85, "close": 4304.9, "volume": 12.0538, "close_time": 1755572399999}, {"open_time": 1755572400000, "open": 4284.98, "high": 4294.42, "low": 4215.0, "close": 4223.98, "volume": 39.8054, "close_time": 1755575999999}, {"open_time": 1755576000000, "open": 4223.38, "high": 4233.73, "low": 4196.69, "close": 4233.73, "volume": 24.4146, "close_time": 1755579599999}, {"open_time": 1755579600000, "open": 4229.64, "high": 4248.16, "low": 4222.12, "close": 4230.64, "volume": 1.064, "close_time": 1755583199999}, {"open_time": 1755583200000, "open": 4234.87, "high": 4247.87, "low": 4228.06, "close": 4238.47, "volume": 69.384, "close_time": 1755586799999}, {"open_time": 1755586800000, "open": 4241.33, "high": 4246.16, "low": 4207.38, "close": 4237.09, "volume": 13.8021, "close_time": 1755590399999}, {"open_time": 1755590400000, "open": 4234.51, "high": 4267.05, "low": 4219.68, "close": 4262.61, "volume": 10.779, "close_time": 1755593999999}, {"open_time": 1755594000000, "open": 4263.13, "high": 4303.05, "low": 4251.3, "close": 4292.03, "volume": 2.0795, "close_time": 1755597599999}, {"open_time": 1755597600000, "open": 4279.43, "high": 4304.02, "low": 4279.4, "close": 4290.42, "volume": 2.3709, "close_time": 1755601199999}, {"open_time": 1755601200000, "open": 4294.11, "high": 4315.14, "low": 4283.01, "close": 4301.75, "volume": 3.2952, "close_time": 1755604799999}, {"open_time": 1755604800000, "open": 4310.64, "high": 4311.66, "low": 4287.57, "close": 4303.88, "volume": 1.5569, "close_time": 1755608399999}, {"open_time": 1755608400000, "open": 4308.88, "high": 4335.46, "low": 4267.58, "close": 4305.08, "volume": 42.6886, "close_time": 1755611999999}, {"open_time": 1755612000000, "open": 4302.22, "high": 4302.22, "low": 4190.0, "close": 4213.63, "volume": 41.7336, "close_time": 1755615599999}, {"open_time": 1755615600000, "open": 4195.0, "high": 4228.44, "low": 4171.11, "close": 4202.1, "volume": 22.0762, "close_time": 1755619199999}, {"open_time": 1755619200000, "open": 4200.39, "high": 4206.14, "low": 4150.0, "close": 4150.0, "volume": 17.2372, "close_time": 1755622799999}, {"open_time": 1755622800000, "open": 4150.0, "high": 4183.84, "low": 4144.58, "close": 4183.84, "volume": 65.6654, "close_time": 1755626399999}, {"open_time": 1755626400000, "open": 4186.86, "high": 4190.12, "low": 4125.0, "close": 4150.76, "volume": 8.4762, "close_time": 1755629999999}, {"open_time": 1755630000000, "open": 4141.47, "high": 4169.82, "low": 4116.87, "close": 4140.0, "volume": 15.3154, "close_time": 1755633599999}, {"open_time": 1755633600000, "open": 4140.09, "high": 4158.23, "low": 4119.3, "close": 4154.0, "volume": 9.4415, "close_time": 1755637199999}, {"open_time": 1755637200000, "open": 4148.15, "high": 4165.0, "low": 4139.62, "close": 4155.91, "volume": 13.1165, "close_time": 1755640799999}, {"open_time": 1755640800000, "open": 4154.79, "high": 4154.79, "low": 4123.23, "close": 4132.8, "volume": 14.8022, "close_time": 1755644399999}, {"open_time": 1755644400000, "open": 4128.07, "high": 4138.45, "low": 4070.47, "close": 4085.11, "volume": 52.1564, "close_time": 1755647999999}, {"open_time": 1755648000000, "open": 4084.1, "high": 4116.22, "low": 4075.68, "close": 4115.4, "volume": 32.1654, "close_time": 1755651599999}, {"open_time": 1755651600000, "open": 4114.26, "high": 4122.92, "low": 4064.99, "close": 4116.32, "volume": 52.896, "close_time": 1755655199999}, {"open_time": 1755655200000, "open": 4119.35, "high": 4138.94, "low": 4100.31, "close": 4138.94, "volume": 12.985, "close_time": 1755658799999}, {"open_time": 1755658800000, "open": 4138.94, "high": 4155.16, "low": 4132.32, "close": 4142.41, "volume": 2.7858, "close_time": 1755662399999}, {"open_time": 1755662400000, "open": 4145.84, "high": 4175.06, "low": 4137.2, "close": 4167.93, "volume": 16.9766, "close_time": 1755665999999}, {"open_time": 1755666000000, "open": 4168.62, "high": 4181.19, "low": 4155.9, "close": 4181.19, "volume": 2.7867, "close_time": 1755669599999}, {"open_time": 1755669600000, "open": 4178.0, "high": 4185.17, "low": 4168.63, "close": 4182.45, "volume": 7.3955, "close_time": 1755673199999}, {"open_time": 1755673200000, "open": 4182.45, "high": 4207.26, "low": 4182.45, "close": 4183.95, "volume": 24.4738, "close_time": 1755676799999}, {"open_time": 1755676800000, "open": 4183.84, "high": 4237.29, "low": 4183.84, "close": 4237.29, "volume": 4.9476, "close_time": 1755680399999}, {"open_time": 1755680400000, "open": 4237.72, "high": 4237.72, "low": 4215.83, "close": 4221.9, "volume": 4.008, "close_time": 1755683999999}, {"open_time": 1755684000000, "open": 4221.44, "high": 4231.51, "low": 4211.07, "close": 4224.11, "volume": 4.0726, "close_time": 1755687599999}, {"open_time": 1755687600000, "open": 4224.13, "high": 4227.23, "low": 4151.96, "close": 4188.27, "volume": 6.8167, "close_time": 1755691199999}, {"open_time": 1755691200000, "open": 4195.2, "high": 4222.02, "low": 4180.83, "close": 4207.7, "volume": 2.2645, "close_time": 1755694799999}, {"open_time": 1755694800000, "open": 4195.62, "high": 4214.9, "low": 4132.74, "close": 4145.44, "volume": 12.0966, "close_time": 1755698399999}, {"open_time": 1755698400000, "open": 4154.37, "high": 4234.37, "low": 4105.01, "close": 4223.58, "volume": 23.6699, "close_time": 1755701999999}, {"open_time": 1755702000000, "open": 4222.46, "high": 4304.69, "low": 4216.72, "close": 4256.94, "volume": 49.9667, "close_time": 1755705599999}, {"open_time": 1755705600000, "open": 4260.37, "high": 4329.08, "low": 4260.35, "close": 4298.0, "volume": 15.8693, "close_time": 1755709199999}, {"open_time": 1755709200000, "open": 4309.9, "high": 4358.33, "low": 4302.55, "close": 4353.72, "volume": 17.8458, "close_time": 1755712799999}, {"open_time": 1755712800000, "open": 4350.89, "high": 4350.89, "low": 4265.0, "close": 4290.35, "volume": 29.6028, "close_time": 1755716399999}, {"open_time": 1755716400000, "open": 4290.98, "high": 4350.9, "low": 4290.95, "close": 4347.1, "volume": 6.0665, "close_time": 1755719999999}, {"open_time": 1755720000000, "open": 4352.14, "high": 4367.97, "low": 4331.52, "close": 4367.97, "volume": 37.2356, "close_time": 1755723599999}, {"open_time": 1755723600000, "open": 4355.72, "high": 4363.5, "low": 4322.0, "close": 4362.91, "volume": 23.5006, "close_time": 1755727199999}, {"open_time": 1755727200000, "open": 4331.11, "high": 4374.32, "low": 4331.11, "close": 4364.2, "volume": 3.0839, "close_time": 1755730799999}, {"open_time": 1755730800000, "open": 4364.0, "high": 4368.7, "low": 4329.58, "close": 4338.38, "volume": 2.9792, "close_time": 1755734399999}, {"open_time": 1755734400000, "open": 4337.1, "high": 4337.1, "low": 4310.01, "close": 4320.0, "volume": 12.4512, "close_time": 1755737999999}, {"open_time": 1755738000000, "open": 4330.24, "high": 4330.24, "low": 4294.79, "close": 4322.3, "volume": 4.391, "close_time": 1755741599999}, {"open_time": 1755741600000, "open": 4338.57, "high": 4339.29, "low": 4278.36, "close": 4293.57, "volume": 38.8424, "close_time": 1755745199999}, {"open_time": 1755745200000, "open": 4301.55, "high": 4328.33, "low": 4294.21, "close": 4294.76, "volume": 1.4028, "close_time": 1755748799999}, {"open_time": 1755748800000, "open": 4303.67, "high": 4305.95, "low": 4286.91, "close": 4300.41, "volume": 3.7144, "close_time": 1755752399999}, {"open_time": 1755752400000, "open": 4297.11, "high": 4322.53, "low": 4292.31, "close": 4313.02, "volume": 0.8058, "close_time": 1755755999999}, {"open_time": 1755756000000, "open": 4301.47, "high": 4312.4, "low": 4286.92, "close": 4309.92, "volume": 0.3347, "close_time": 1755759599999}, {"open_time": 1755759600000, "open": 4309.16, "high": 4312.65, "low": 4273.04, "close": 4305.77, "volume": 7.8425, "close_time": 1755763199999}, {"open_time": 1755763200000, "open": 4313.05, "high": 4313.05, "low": 4286.6, "close": 4286.6, "volume": 0.2933, "close_time": 1755766799999}, {"open_time": 1755766800000, "open": 4284.86, "high": 4286.94, "low": 4259.79, "close": 4279.46, "volume": 7.7267, "close_time": 1755770399999}, {"open_time": 1755770400000, "open": 4273.94, "high": 4303.29, "low": 4273.94, "close": 4292.0, "volume": 2.3495, "close_time": 1755773999999}, {"open_time": 1755774000000, "open": 4300.38, "high": 4306.0, "low": 4269.15, "close": 4279.12, "volume": 2.6985, "close_time": 1755777599999}, {"open_time": 1755777600000, "open": 4282.58, "high": 4289.54, "low": 4242.9, "close": 4256.94, "volume": 4.6402, "close_time": 1755781199999}, {"open_time": 1755781200000, "open": 4239.6, "high": 4296.38, "low": 4239.6, "close": 4283.56, "volume": 1.6482, "close_time": 1755784799999}, {"open_time": 1755784800000, "open": 4260.21, "high": 4325.0, "low": 4257.16, "close": 4266.95, "volume": 24.9428, "close_time": 1755788399999}, {"open_time": 1755788400000, "open": 4280.91, "high": 4280.91, "low": 4230.0, "close": 4250.82, "volume": 16.8497, "close_time": 1755791999999}, {"open_time": 1755792000000, "open": 4237.56, "high": 4259.92, "low": 4218.54, "close": 4218.54, "volume": 8.0256, "close_time": 1755795599999}, {"open_time": 1755795600000, "open": 4227.94, "high": 4243.8, "low": 4211.18, "close": 4242.89, "volume": 4.626, "close_time": 1755799199999}, {"open_time": 1755799200000, "open": 4244.44, "high": 4265.0, "low": 4234.8, "close": 4265.0, "volume": 10.8988, "close_time": 1755802799999}, {"open_time": 1755802800000, "open": 4256.03, "high": 4271.16, "low": 4220.37, "close": 4229.74, "volume": 5.2957, "close_time": 1755806399999}, {"open_time": 1755806400000, "open": 4228.32, "high": 4260.21, "low": 4207.38, "close": 4245.9, "volume": 6.923, "close_time": 1755809999999}, {"open_time": 1755810000000, "open": 4233.76, "high": 4257.15, "low": 4214.07, "close": 4254.37, "volume": 3.0891, "close_time": 1755813599999}, {"open_time": 1755813600000, "open": 4242.78, "high": 4260.2, "low": 4240.56, "close": 4248.25, "volume": 1.3722, "close_time": 1755817199999}, {"open_time": 1755817200000, "open": 4254.57, "high": 4254.57, "low": 4212.83, "close": 4231.45, "volume": 0.7332, "close_time": 1755820799999}, {"open_time": 1755820800000, "open": 4221.44, "high": 4257.15, "low": 4221.44, "close": 4236.92, "volume": 0.8486, "close_time": 1755824399999}, {"open_time": 1755824400000, "open": 4243.11, "high": 4266.27, "low": 4225.94, "close": 4257.0, "volume": 4.6164, "close_time": 1755827999999}, {"open_time": 1755828000000, "open": 4259.98, "high": 4313.79, "low": 4258.09, "close": 4287.57, "volume": 15.7675, "close_time": 1755831599999}, {"open_time": 1755831600000, "open": 4287.59, "high": 4300.21, "low": 4267.59, "close": 4283.07, "volume": 9.2546, "close_time": 1755835199999}, {"open_time": 1755835200000, "open": 4285.26, "high": 4310.4, "low": 4276.93, "close": 4276.93, "volume": 5.0379, "close_time": 1755838799999}, {"open_time": 1755838800000, "open": 4276.16, "high": 4294.69, "low": 4276.16, "close": 4288.99, "volume": 3.6267, "close_time": 1755842399999}, {"open_time": 1755842400000, "open": 4288.99, "high": 4315.8, "low": 4284.85, "close": 4295.76, "volume": 19.4911, "close_time": 1755845999999}, {"open_time": 1755846000000, "open": 4299.89, "high": 4344.29, "low": 4298.79, "close": 4337.05, "volume": 6.5, "close_time": 1755849599999}, {"open_time": 1755849600000, "open": 4333.29, "high": 4350.9, "low": 4329.58, "close": 4329.58, "volume": 3.274, "close_time": 1755853199999}, {"open_time": 1755853200000, "open": 4327.95, "high": 4332.44, "low": 4305.43, "close": 4329.66, "volume": 0.8262, "close_time": 1755856799999}, {"open_time": 1755856800000, "open": 4313.23, "high": 4336.22, "low": 4294.19, "close": 4302.09, "volume": 8.5286, "close_time": 1755860399999}, {"open_time": 1755860400000, "open": 4292.13, "high": 4294.06, "low": 4276.93, "close": 4276.93, "volume": 2.5245, "close_time": 1755863999999}, {"open_time": 1755864000000, "open": 4282.43, "high": 4282.43, "low": 4210.0, "close": 4246.96, "volume": 12.2419, "close_time": 1755867599999}, {"open_time": 1755867600000, "open": 4259.67, "high": 4322.13, "low": 4233.74, "close": 4281.15, "volume": 48.7431, "close_time": 1755871199999}, {"open_time": 1755871200000, "open": 4305.01, "high": 4641.82, "low": 4305.01, "close": 4622.89, "volume": 204.2686, "close_time": 1755874799999}, {"open_time": 1755874800000, "open": 4622.79, "high": 4664.04, "low": 4610.34, "close": 4618.43, "volume": 45.0268, "close_time": 1755878399999}, {"open_time": 1755878400000, "open": 4616.49, "high": 4774.94, "low": 4612.64, "close": 4752.63, "volume": 98.9948, "close_time": 1755881999999}, {"open_time": 1755882000000, "open": 4743.3, "high": 4845.94, "low": 4743.3, "close": 4787.27, "volume": 269.80816, "close_time": 1755885599999}, {"open_time": 1755885600000, "open": 4805.42, "high": 4805.42, "low": 4756.92, "close": 4778.13, "volume": 42.0657, "close_time": 1755889199999}, {"open_time": 1755889200000, "open": 4778.69, "high": 4854.75, "low": 4778.68, "close": 4853.67, "volume": 68.9457, "close_time": 1755892799999}, {"open_time": 1755892800000, "open": 4853.01, "high": 4862.5, "low": 4790.0, "close": 4844.59, "volume": 121.68188, "close_time": 1755896399999}, {"open_time": 1755896400000, "open": 4854.63, "high": 4884.99, "low": 4832.95, "close": 4843.6, "volume": 110.02663, "close_time": 1755899999999}, {"open_time": 1755900000000, "open": 4843.24, "high": 4854.91, "low": 4798.37, "close": 4808.81, "volume": 47.0365, "close_time": 1755903599999}, {"open_time": 1755903600000, "open": 4808.83, "high": 4844.03, "low": 4808.81, "close": 4834.18, "volume": 36.8832, "close_time": 1755907199999}, {"open_time": 1755907200000, "open": 4833.72, "high": 4833.72, "low": 4801.17, "close": 4810.72, "volume": 40.2818, "close_time": 1755910799999}, {"open_time": 1755910800000, "open": 4802.33, "high": 4817.5, "low": 4756.93, "close": 4787.88, "volume": 56.062, "close_time": 1755914399999}, {"open_time": 1755914400000, "open": 4776.5, "high": 4790.49, "low": 4667.76, "close": 4726.43, "volume": 47.1414, "close_time": 1755917999999}, {"open_time": 1755918000000, "open": 4704.4, "high": 4718.31, "low": 4677.12, "close": 4702.7, "volume": 3.2868, "close_time": 1755921599999}, {"open_time": 1755921600000, "open": 4699.77, "high": 4745.62, "low": 4694.84, "close": 4745.62, "volume": 43.0928, "close_time": 1755925199999}, {"open_time": 1755925200000, "open": 4746.42, "high": 4761.85, "low": 4727.81, "close": 4749.07, "volume": 5.1417, "close_time": 1755928799999}, {"open_time": 1755928800000, "open": 4748.93, "high": 4760.21, "low": 4734.97, "close": 4749.27, "volume": 3.7675, "close_time": 1755932399999}, {"open_time": 1755932400000, "open": 4737.02, "high": 4754.77, "low": 4709.09, "close": 4717.68, "volume": 11.5549, "close_time": 1755935999999}, {"open_time": 1755936000000, "open": 4716.59, "high": 4729.29, "low": 4702.79, "close": 4727.09, "volume": 56.9047, "close_time": 1755939599999}, {"open_time": 1755939600000, "open": 4721.0, "high": 4744.83, "low": 4717.0, "close": 4744.83, "volume": 5.3374, "close_time": 1755943199999}, {"open_time": 1755943200000, "open": 4743.2, "high": 4748.36, "low": 4717.94, "close": 4717.94, "volume": 1.2683, "close_time": 1755946799999}, {"open_time": 1755946800000, "open": 4731.46, "high": 4731.79, "low": 4695.0, "close": 4695.07, "volume": 13.6386, "close_time": 1755950399999}, {"open_time": 1755950400000, "open": 4707.7, "high": 4735.08, "low": 4702.48, "close": 4710.0, "volume": 0.7521, "close_time": 1755953999999}, {"open_time": 1755954000000, "open": 4711.0, "high": 4731.84, "low": 4711.0, "close": 4718.11, "volume": 6.6527, "close_time": 1755957599999}, {"open_time": 1755957600000, "open": 4718.1, "high": 4757.43, "low": 4716.5, "close": 4739.19, "volume": 6.1892, "close_time": 1755961199999}, {"open_time": 1755961200000, "open": 4736.81, "high": 4767.59, "low": 4727.49, "close": 4767.15, "volume": 17.5218, "close_time": 1755964799999}, {"open_time": 1755964800000, "open": 4749.36, "high": 4765.83, "low": 4744.05, "close": 4744.05, "volume": 12.8229, "close_time": 1755968399999}, {"open_time": 1755968400000, "open": 4744.05, "high": 4757.84, "low": 4730.17, "close": 4753.95, "volume": 18.9167, "close_time": 1755971999999}, {"open_time": 1755972000000, "open": 4755.71, "high": 4767.0, "low": 4749.01, "close": 4752.76, "volume": 8.1046, "close_time": 1755975599999}, {"open_time": 1755975600000, "open": 4760.6, "high": 4766.46, "low": 4752.76, "close": 4764.88, "volume": 2.3662, "close_time": 1755979199999}, {"open_time": 1755979200000, "open": 4764.66, "high": 4764.66, "low": 4743.72, "close": 4759.39, "volume": 4.9676, "close_time": 1755982799999}, {"open_time": 1755982800000, "open": 4759.03, "high": 4759.03, "low": 4740.61, "close": 4741.89, "volume": 0.7102, "close_time": 1755986399999}, {"open_time": 1755986400000, "open": 4746.77, "high": 4784.76, "low": 4746.77, "close": 4776.35, "volume": 13.1675, "close_time": 1755989999999}, {"open_time": 1755990000000, "open": 4776.79, "high": 4796.85, "low": 4769.7, "close": 4779.79, "volume": 9.0884, "close_time": 1755993599999}, {"open_time": 1755993600000, "open": 4780.0, "high": 4816.66, "low": 4780.0, "close": 4804.46, "volume": 27.4962, "close_time": 1755997199999}, {"open_time": 1755997200000, "open": 4803.79, "high": 4803.8, "low": 4759.44, "close": 4770.22, "volume": 39.7206, "close_time": 1756000799999}, {"open_time": 1756000800000, "open": 4778.52, "high": 4793.62, "low": 4770.37, "close": 4772.79, "volume": 7.1788, "close_time": 1756004399999}, {"open_time": 1756004400000, "open": 4781.24, "high": 4796.84, "low": 4756.61, "close": 4791.25, "volume": 21.4679, "close_time": 1756007999999}, {"open_time": 1756008000000, "open": 4794.11, "high": 4797.64, "low": 4775.51, "close": 4793.98, "volume": 4.4149, "close_time": 1756011599999}, {"open_time": 1756011600000, "open": 4795.19, "high": 4796.41, "low": 4781.39, "close": 4788.72, "volume": 0.5826, "close_time": 1756015199999}, {"open_time": 1756015200000, "open": 4788.64, "high": 4789.18, "low": 4759.44, "close": 4768.65, "volume": 3.0342, "close_time": 1756018799999}, {"open_time": 1756018800000, "open": 4775.4, "high": 4783.91, "low": 4756.94, "close": 4756.94, "volume": 0.8808, "close_time": 1756022399999}, {"open_time": 1756022400000, "open": 4756.61, "high": 4774.28, "low": 4749.49, "close": 4774.28, "volume": 7.8606, "close_time": 1756025999999}, {"open_time": 1756026000000, "open": 4778.0, "high": 4783.15, "low": 4770.66, "close": 4770.66, "volume": 10.1471, "close_time": 1756029599999}, {"open_time": 1756029600000, "open": 4763.17, "high": 4773.79, "low": 4739.27, "close": 4747.85, "volume": 2.6858, "close_time": 1756033199999}, {"open_time": 1756033200000, "open": 4746.49, "high": 4750.33, "low": 4725.0, "close": 4750.33, "volume": 21.1956, "close_time": 1756036799999}, {"open_time": 1756036800000, "open": 4749.79, "high": 4756.6, "low": 4737.71, "close": 4753.8, "volume": 1.3681, "close_time": 1756040399999}, {"open_time": 1756040400000, "open": 4749.35, "high": 4781.27, "low": 4749.35, "close": 4777.81, "volume": 7.7193, "close_time": 1756043999999}, {"open_time": 1756044000000, "open": 4773.83, "high": 4798.85, "low": 4768.83, "close": 4798.77, "volume": 9.6331, "close_time": 1756047599999}, {"open_time": 1756047600000, "open": 4798.35, "high": 4825.02, "low": 4784.86, "close": 4796.84, "volume": 20.638, "close_time": 1756051199999}, {"open_time": 1756051200000, "open": 4798.0, "high": 4834.89, "low": 4798.0, "close": 4832.58, "volume": 36.2159, "close_time": 1756054799999}, {"open_time": 1756054800000, "open": 4824.92, "high": 4932.84, "low": 4824.92, "close": 4912.94, "volume": 109.76772, "close_time": 1756058399999}, {"open_time": 1756058400000, "open": 4897.79, "high": 4954.75, "low": 4894.65, "close": 4934.96, "volume": 32.14876, "close_time": 1756061999999}, {"open_time": 1756062000000, "open": 4934.96, "high": 4954.19, "low": 4748.73, "close": 4810.1, "volume": 83.1074, "close_time": 1756065599999}, {"open_time": 1756065600000, "open": 4813.12, "high": 4813.78, "low": 4714.49, "close": 4793.45, "volume": 63.0876, "close_time": 1756069199999}, {"open_time": 1756069200000, "open": 4793.45, "high": 4819.26, "low": 4756.61, "close": 4780.04, "volume": 24.5697, "close_time": 1756072799999}, {"open_time": 1756072800000, "open": 4780.01, "high": 4794.59, "low": 4728.25, "close": 4772.35, "volume": 21.9601, "close_time": 1756076399999}, {"open_time": 1756076400000, "open": 4773.4, "high": 4802.38, "low": 4772.84, "close": 4789.5, "volume": 14.3544, "close_time": 1756079999999}, {"open_time": 1756080000000, "open": 4781.39, "high": 4798.98, "low": 4670.0, "close": 4708.08, "volume": 53.1168, "close_time": 1756083599999}, {"open_time": 1756083600000, "open": 4707.04, "high": 4739.13, "low": 4704.4, "close": 4736.11, "volume": 10.4869, "close_time": 1756087199999}, {"open_time": 1756087200000, "open": 4735.93, "high": 4772.35, "low": 4735.93, "close": 4771.18, "volume": 22.3603, "close_time": 1756090799999}, {"open_time": 1756090800000, "open": 4772.29, "high": 4772.32, "low": 4728.25, "close": 4740.0, "volume": 10.9526, "close_time": 1756094399999}, {"open_time": 1756094400000, "open": 4722.08, "high": 4740.63, "low": 4695.0, "close": 4717.35, "volume": 20.4386, "close_time": 1756097999999}, {"open_time": 1756098000000, "open": 4717.27, "high": 4729.29, "low": 4705.0, "close": 4709.4, "volume": 20.487, "close_time": 1756101599999}, {"open_time": 1756101600000, "open": 4709.4, "high": 4713.09, "low": 4621.57, "close": 4635.75, "volume": 49.0232, "close_time": 1756105199999}, {"open_time": 1756105200000, "open": 4635.42, "high": 4655.92, "low": 4584.99, "close": 4603.64, "volume": 14.1795, "close_time": 1756108799999}, {"open_time": 1756108800000, "open": 4600.0, "high": 4613.44, "low": 4561.2, "close": 4612.86, "volume": 10.2616, "close_time": 1756112399999}, {"open_time": 1756112400000, "open": 4612.07, "high": 4612.07, "low": 4579.04, "close": 4610.35, "volume": 1.724, "close_time": 1756115999999}, {"open_time": 1756116000000, "open": 4616.02, "high": 4618.41, "low": 4525.0, "close": 4537.95, "volume": 15.2046, "close_time": 1756119599999}, {"open_time": 1756119600000, "open": 4555.1, "high": 4598.6, "low": 4554.0, "close": 4598.6, "volume": 3.8615, "close_time": 1756123199999}, {"open_time": 1756123200000, "open": 4595.04, "high": 4646.4, "low": 4586.01, "close": 4646.4, "volume": 6.8874, "close_time": 1756126799999}, {"open_time": 1756126800000, "open": 4646.4, "high": 4658.38, "low": 4595.91, "close": 4641.57, "volume": 10.495, "close_time": 1756130399999}, {"open_time": 1756130400000, "open": 4636.53, "high": 4683.64, "low": 4622.7, "close": 4650.78, "volume": 33.1405, "close_time": 1756133999999}, {"open_time": 1756134000000, "open": 4671.96, "high": 4671.96, "low": 4609.97, "close": 4610.0, "volume": 14.808, "close_time": 1756137599999}, {"open_time": 1756137600000, "open": 4609.09, "high": 4641.66, "low": 4594.72, "close": 4599.94, "volume": 26.2485, "close_time": 1756141199999}, {"open_time": 1756141200000, "open": 4596.01, "high": 4610.69, "low": 4569.7, "close": 4595.0, "volume": 12.507, "close_time": 1756144799999}, {"open_time": 1756144800000, "open": 4594.79, "high": 4594.99, "low": 4570.0, "close": 4582.76, "volume": 27.0106, "close_time": 1756148399999}, {"open_time": 1756148400000, "open": 4568.94, "high": 4576.74, "low": 4420.0, "close": 4420.0, "volume": 72.042, "close_time": 1756151999999}, {"open_time": 1756152000000, "open": 4429.57, "high": 4449.36, "low": 4342.84, "close": 4354.26, "volume": 66.3226, "close_time": 1756155599999}, {"open_time": 1756155600000, "open": 4350.9, "high": 4389.24, "low": 4347.1, "close": 4360.0, "volume": 25.1825, "close_time": 1756159199999}, {"open_time": 1756159200000, "open": 4382.08, "high": 4414.99, "low": 4359.06, "close": 4390.0, "volume": 17.3326, "close_time": 1756162799999}, {"open_time": 1756162800000, "open": 4385.11, "high": 4398.84, "low": 4358.68, "close": 4391.05, "volume": 22.0668, "close_time": 1756166399999}, {"open_time": 1756166400000, "open": 4370.77, "high": 4394.91, "low": 4322.95, "close": 4340.0, "volume": 35.1091, "close_time": 1756169999999}, {"open_time": 1756170000000, "open": 4325.85, "high": 4421.19, "low": 4315.6, "close": 4411.25, "volume": 19.7852, "close_time": 1756173599999}, {"open_time": 1756173600000, "open": 4415.04, "high": 4448.92, "low": 4392.1, "close": 4402.46, "volume": 16.9249, "close_time": 1756177199999}, {"open_time": 1756177200000, "open": 4409.03, "high": 4415.43, "low": 4378.21, "close": 4411.14, "volume": 0.9335, "close_time": 1756180799999}, {"open_time": 1756180800000, "open": 4417.15, "high": 4440.0, "low": 4403.2, "close": 4427.05, "volume": 13.6684, "close_time": 1756184399999}, {"open_time": 1756184400000, "open": 4440.47, "high": 4445.91, "low": 4426.76, "close": 4445.54, "volume": 0.9966, "close_time": 1756187999999}, {"open_time": 1756188000000, "open": 4429.34, "high": 4444.32, "low": 4410.47, "close": 4421.44, "volume": 2.42, "close_time": 1756191599999}, {"open_time": 1756191600000, "open": 4418.93, "high": 4450.6, "low": 4397.76, "close": 4422.9, "volume": 1.7774, "close_time": 1756195199999}, {"open_time": 1756195200000, "open": 4436.13, "high": 4436.13, "low": 4408.22, "close": 4422.35, "volume": 9.2576, "close_time": 1756198799999}, {"open_time": 1756198800000, "open": 4419.87, "high": 4442.28, "low": 4411.45, "close": 4419.79, "volume": 1.8753, "close_time": 1756202399999}, {"open_time": 1756202400000, "open": 4427.16, "high": 4445.8, "low": 4424.94, "close": 4444.29, "volume": 0.6025, "close_time": 1756205999999}, {"open_time": 1756206000000, "open": 4432.76, "high": 4461.72, "low": 4410.47, "close": 4424.69, "volume": 21.3757, "close_time": 1756209599999}, {"open_time": 1756209600000, "open": 4415.05, "high": 4534.64, "low": 4410.0, "close": 4506.1, "volume": 40.9409, "close_time": 1756213199999}, {"open_time": 1756213200000, "open": 4480.0, "high": 4516.32, "low": 4438.56, "close": 4478.48, "volume": 32.4001, "close_time": 1756216799999}, {"open_time": 1756216800000, "open": 4480.46, "high": 4559.37, "low": 4453.87, "close": 4538.26, "volume": 29.6015, "close_time": 1756220399999}, {"open_time": 1756220400000, "open": 4556.23, "high": 4575.93, "low": 4508.18, "close": 4520.76, "volume": 4.6219, "close_time": 1756223999999}, {"open_time": 1756224000000, "open": 4517.21, "high": 4555.15, "low": 4502.07, "close": 4555.15, "volume": 15.9459, "close_time": 1756227599999}, {"open_time": 1756227600000, "open": 4557.14, "high": 4557.91, "low": 4508.16, "close": 4521.83, "volume": 13.6349, "close_time": 1756231199999}, {"open_time": 1756231200000, "open": 4529.48, "high": 4562.6, "low": 4526.07, "close": 4536.13, "volume": 21.2953, "close_time": 1756234799999}, {"open_time": 1756234800000, "open": 4538.2, "high": 4594.63, "low": 4527.16, "close": 4594.63, "volume": 82.2935, "close_time": 1756238399999}, {"open_time": 1756238400000, "open": 4594.55, "high": 4609.09, "low": 4569.68, "close": 4598.95, "volume": 7.9112, "close_time": 1756241999999}, {"open_time": 1756242000000, "open": 4581.45, "high": 4604.93, "low": 4566.83, "close": 4604.93, "volume": 2.7218, "close_time": 1756245599999}, {"open_time": 1756245600000, "open": 4609.06, "high": 4609.06, "low": 4575.43, "close": 4600.7, "volume": 56.0626, "close_time": 1756249199999}, {"open_time": 1756249200000, "open": 4603.51, "high": 4629.21, "low": 4591.56, "close": 4607.01, "volume": 73.7669, "close_time": 1756252799999}, {"open_time": 1756252800000, "open": 4607.08, "high": 4607.08, "low": 4568.51, "close": 4574.76, "volume": 17.2053, "close_time": 1756256399999}, {"open_time": 1756256400000, "open": 4576.13, "high": 4576.14, "low": 4543.18, "close": 4559.21, "volume": 52.4846, "close_time": 1756259999999}, {"open_time": 1756260000000, "open": 4565.67, "high": 4587.08, "low": 4544.89, "close": 4583.49, "volume": 15.8747, "close_time": 1756263599999}, {"open_time": 1756263600000, "open": 4582.06, "high": 4625.54, "low": 4547.73, "close": 4619.82, "volume": 11.0778, "close_time": 1756267199999}, {"open_time": 1756267200000, "open": 4599.96, "high": 4641.3, "low": 4599.94, "close": 4630.0, "volume": 24.3902, "close_time": 1756270799999}, {"open_time": 1756270800000, "open": 4633.02, "high": 4641.98, "low": 4610.35, "close": 4613.76, "volume": 42.1266, "close_time": 1756274399999}, {"open_time": 1756274400000, "open": 4606.73, "high": 4621.19, "low": 4583.69, "close": 4588.76, "volume": 5.8342, "close_time": 1756277999999}, {"open_time": 1756278000000, "open": 4586.99, "high": 4589.72, "low": 4562.23, "close": 4571.31, "volume": 4.3657, "close_time": 1756281599999}, {"open_time": 1756281600000, "open": 4582.72, "high": 4594.72, "low": 4558.29, "close": 4594.72, "volume": 1.2438, "close_time": 1756285199999}, {"open_time": 1756285200000, "open": 4595.38, "high": 4617.54, "low": 4587.34, "close": 4588.96, "volume": 0.3803, "close_time": 1756288799999}, {"open_time": 1756288800000, "open": 4593.69, "high": 4610.92, "low": 4571.49, "close": 4587.12, "volume": 3.4615, "close_time": 1756292399999}, {"open_time": 1756292400000, "open": 4597.88, "high": 4615.7, "low": 4590.36, "close": 4607.26, "volume": 1.4713, "close_time": 1756295999999}, {"open_time": 1756296000000, "open": 4613.19, "high": 4625.55, "low": 4577.93, "close": 4610.53, "volume": 11.4737, "close_time": 1756299599999}, {"open_time": 1756299600000, "open": 4615.08, "high": 4651.89, "low": 4579.04, "close": 4595.0, "volume": 32.3813, "close_time": 1756303199999}, {"open_time": 1756303200000, "open": 4610.73, "high": 4661.1, "low": 4587.12, "close": 4617.71, "volume": 10.3044, "close_time": 1756306799999}, {"open_time": 1756306800000, "open": 4610.0, "high": 4657.34, "low": 4610.0, "close": 4657.34, "volume": 3.8575, "close_time": 1756310399999}, {"open_time": 1756310400000, "open": 4651.95, "high": 4657.02, "low": 4609.09, "close": 4635.23, "volume": 21.6582, "close_time": 1756313999999}, {"open_time": 1756314000000, "open": 4634.89, "high": 4641.66, "low": 4608.33, "close": 4635.27, "volume": 1.0522, "close_time": 1756317599999}, {"open_time": 1756317600000, "open": 4642.17, "high": 4642.17, "low": 4594.0, "close": 4615.91, "volume": 12.0033, "close_time": 1756321199999}, {"open_time": 1756321200000, "open": 4613.73, "high": 4613.73, "low": 4536.66, "close": 4572.13, "volume": 35.9479, "close_time": 1756324799999}, {"open_time": 1756324800000, "open": 4564.05, "high": 4610.0, "low": 4517.21, "close": 4580.0, "volume": 39.5757, "close_time": 1756328399999}, {"open_time": 1756328400000, "open": 4597.11, "high": 4597.11, "low": 4518.05, "close": 4530.14, "volume": 19.3174, "close_time": 1756331999999}, {"open_time": 1756332000000, "open": 4518.39, "high": 4534.75, "low": 4481.15, "close": 4529.67, "volume": 8.4117, "close_time": 1756335599999}, {"open_time": 1756335600000, "open": 4532.92, "high": 4537.02, "low": 4494.74, "close": 4509.11, "volume": 7.1322, "close_time": 1756339199999}, {"open_time": 1756339200000, "open": 4495.43, "high": 4520.35, "low": 4469.39, "close": 4475.14, "volume": 8.0598, "close_time": 1756342799999}, {"open_time": 1756342800000, "open": 4498.95, "high": 4522.3, "low": 4495.59, "close": 4522.3, "volume": 0.9123, "close_time": 1756346399999}, {"open_time": 1756346400000, "open": 4522.96, "high": 4526.25, "low": 4514.09, "close": 4517.0, "volume": 1.2885, "close_time": 1756349999999}, {"open_time": 1756350000000, "open": 4515.31, "high": 4546.86, "low": 4514.04, "close": 4546.86, "volume": 12.5618, "close_time": 1756353599999}, {"open_time": 1756353600000, "open": 4545.3, "high": 4577.63, "low": 4538.04, "close": 4565.23, "volume": 7.4429, "close_time": 1756357199999}, {"open_time": 1756357200000, "open": 4566.2, "high": 4584.73, "low": 4552.67, "close": 4561.73, "volume": 9.5339, "close_time": 1756360799999}, {"open_time": 1756360800000, "open": 4559.83, "high": 4581.41, "low": 4554.4, "close": 4573.23, "volume": 1.0436, "close_time": 1756364399999}, {"open_time": 1756364400000, "open": 4585.45, "high": 4598.68, "low": 4570.59, "close": 4591.28, "volume": 0.4426, "close_time": 1756367999999}, {"open_time": 1756368000000, "open": 4591.71, "high": 4630.41, "low": 4591.71, "close": 4605.69, "volume": 10.9667, "close_time": 1756371599999}, {"open_time": 1756371600000, "open": 4604.96, "high": 4605.63, "low": 4581.64, "close": 4590.58, "volume": 0.4867, "close_time": 1756375199999}, {"open_time": 1756375200000, "open": 4581.65, "high": 4605.69, "low": 4581.65, "close": 4596.33, "volume": 4.8524, "close_time": 1756378799999}, {"open_time": 1756378800000, "open": 4601.38, "high": 4611.7, "low": 4586.18, "close": 4586.18, "volume": 0.9014, "close_time": 1756382399999}, {"open_time": 1756382400000, "open": 4593.9, "high": 4612.23, "low": 4579.04, "close": 4612.0, "volume": 3.5684, "close_time": 1756385999999}, {"open_time": 1756386000000, "open": 4610.67, "high": 4612.91, "low": 4562.24, "close": 4578.51, "volume": 7.2499, "close_time": 1756389599999}, {"open_time": 1756389600000, "open": 4578.51, "high": 4591.66, "low": 4549.54, "close": 4581.3, "volume": 25.8638, "close_time": 1756393199999}, {"open_time": 1756393200000, "open": 4560.23, "high": 4572.68, "low": 4487.71, "close": 4493.63, "volume": 14.162, "close_time": 1756396799999}, {"open_time": 1756396800000, "open": 4507.7, "high": 4528.65, "low": 4461.73, "close": 4484.05, "volume": 5.9423, "close_time": 1756400399999}, {"open_time": 1756400400000, "open": 4483.87, "high": 4499.73, "low": 4465.23, "close": 4487.19, "volume": 9.2481, "close_time": 1756403999999}, {"open_time": 1756404000000, "open": 4483.24, "high": 4506.32, "low": 4475.03, "close": 4497.49, "volume": 8.0137, "close_time": 1756407599999}, {"open_time": 1756407600000, "open": 4488.56, "high": 4490.24, "low": 4440.16, "close": 4440.16, "volume": 22.5284, "close_time": 1756411199999}, {"open_time": 1756411200000, "open": 4437.15, "high": 4469.39, "low": 4430.85, "close": 4467.0, "volume": 12.4884, "close_time": 1756414799999}, {"open_time": 1756414800000, "open": 4466.94, "high": 4491.11, "low": 4465.29, "close": 4491.11, "volume": 6.2514, "close_time": 1756418399999}, {"open_time": 1756418400000, "open": 4490.21, "high": 4515.08, "low": 4490.21, "close": 4512.73, "volume": 13.1442, "close_time": 1756421999999}, {"open_time": 1756422000000, "open": 4501.67, "high": 4515.55, "low": 4497.03, "close": 4512.09, "volume": 11.3378, "close_time": 1756425599999}, {"open_time": 1756425600000, "open": 4508.06, "high": 4516.35, "low": 4471.74, "close": 4474.54, "volume": 19.8648, "close_time": 1756429199999}, {"open_time": 1756429200000, "open": 4482.84, "high": 4489.82, "low": 4440.0, "close": 4462.65, "volume": 21.279, "close_time": 1756432799999}, {"open_time": 1756432800000, "open": 4454.98, "high": 4494.7, "low": 4454.72, "close": 4476.43, "volume": 6.6556, "close_time": 1756436399999}, {"open_time": 1756436400000, "open": 4483.41, "high": 4502.88, "low": 4468.66, "close": 4492.07, "volume": 15.1096, "close_time": 1756439999999}, {"open_time": 1756440000000, "open": 4488.42, "high": 4503.22, "low": 4471.74, "close": 4479.85, "volume": 1.777, "close_time": 1756443599999}, {"open_time": 1756443600000, "open": 4474.69, "high": 4479.3, "low": 4465.79, "close": 4469.19, "volume": 4.1264, "close_time": 1756447199999}, {"open_time": 1756447200000, "open": 4485.9, "high": 4485.9, "low": 4448.45, "close": 4450.0, "volume": 22.1585, "close_time": 1756450799999}, {"open_time": 1756450800000, "open": 4449.02, "high": 4449.02, "low": 4371.48, "close": 4377.33, "volume": 56.1583, "close_time": 1756454399999}, {"open_time": 1756454400000, "open": 4382.84, "high": 4397.76, "low": 4335.58, "close": 4338.66, "volume": 6.0092, "close_time": 1756457999999}, {"open_time": 1756458000000, "open": 4334.55, "high": 4346.11, "low": 4321.64, "close": 4339.65, "volume": 21.1682, "close_time": 1756461599999}, {"open_time": 1756461600000, "open": 4346.64, "high": 4364.66, "low": 4339.62, "close": 4362.52, "volume": 4.5952, "close_time": 1756465199999}, {"open_time": 1756465200000, "open": 4348.6, "high": 4363.9, "low": 4339.59, "close": 4342.38, "volume": 6.0717, "close_time": 1756468799999}, {"open_time": 1756468800000, "open": 4356.92, "high": 4452.17, "low": 4351.57, "close": 4408.16, "volume": 31.739, "close_time": 1756472399999}, {"open_time": 1756472400000, "open": 4408.16, "high": 4412.03, "low": 4318.64, "close": 4334.82, "volume": 27.2734, "close_time": 1756475999999}, {"open_time": 1756476000000, "open": 4346.89, "high": 4350.9, "low": 4271.16, "close": 4294.96, "volume": 47.0438, "close_time": 1756479599999}, {"open_time": 1756479600000, "open": 4277.93, "high": 4346.76, "low": 4277.93, "close": 4312.14, "volume": 8.0024, "close_time": 1756483199999}, {"open_time": 1756483200000, "open": 4312.14, "high": 4350.9, "low": 4299.44, "close": 4335.0, "volume": 4.0582, "close_time": 1756486799999}, {"open_time": 1756486800000, "open": 4327.98, "high": 4355.73, "low": 4317.18, "close": 4345.07, "volume": 25.8722, "close_time": 1756490399999}, {"open_time": 1756490400000, "open": 4329.58, "high": 4335.25, "low": 4307.13, "close": 4319.07, "volume": 39.6306, "close_time": 1756493999999}, {"open_time": 1756494000000, "open": 4329.15, "high": 4364.69, "low": 4326.34, "close": 4347.84, "volume": 14.0212, "close_time": 1756497599999}, {"open_time": 1756497600000, "open": 4338.91, "high": 4349.88, "low": 4312.47, "close": 4324.97, "volume": 9.283, "close_time": 1756501199999}, {"open_time": 1756501200000, "open": 4322.96, "high": 4375.0, "low": 4310.92, "close": 4359.14, "volume": 8.7698, "close_time": 1756504799999}, {"open_time": 1756504800000, "open": 4371.64, "high": 4371.64, "low": 4348.48, "close": 4354.33, "volume": 12.9248, "close_time": 1756508399999}, {"open_time": 1756508400000, "open": 4364.95, "high": 4374.33, "low": 4354.21, "close": 4360.99, "volume": 1.3797, "close_time": 1756511999999}, {"open_time": 1756512000000, "open": 4368.03, "high": 4368.03, "low": 4329.64, "close": 4331.86, "volume": 0.867, "close_time": 1756515599999}, {"open_time": 1756515600000, "open": 4346.65, "high": 4346.65, "low": 4261.76, "close": 4279.64, "volume": 16.7839, "close_time": 1756519199999}, {"open_time": 1756519200000, "open": 4260.25, "high": 4315.77, "low": 4255.0, "close": 4305.02, "volume": 9.8501, "close_time": 1756522799999}, {"open_time": 1756522800000, "open": 4301.3, "high": 4377.54, "low": 4301.3, "close": 4359.73, "volume": 29.7556, "close_time": 1756526399999}, {"open_time": 1756526400000, "open": 4362.49, "high": 4369.99, "low": 4351.05, "close": 4351.05, "volume": 1.281, "close_time": 1756529999999}, {"open_time": 1756530000000, "open": 4358.13, "high": 4398.61, "low": 4355.55, "close": 4398.38, "volume": 6.7092, "close_time": 1756533599999}, {"open_time": 1756533600000, "open": 4388.98, "high": 4399.23, "low": 4379.39, "close": 4399.18, "volume": 0.6588, "close_time": 1756537199999}, {"open_time": 1756537200000, "open": 4399.19, "high": 4410.99, "low": 4386.79, "close": 4399.04, "volume": 1.7832, "close_time": 1756540799999}, {"open_time": 1756540800000, "open": 4399.79, "high": 4403.63, "low": 4387.74, "close": 4400.89, "volume": 3.3545, "close_time": 1756544399999}, {"open_time": 1756544400000, "open": 4383.59, "high": 4394.32, "low": 4381.55, "close": 4394.32, "volume": 0.6661, "close_time": 1756547999999}, {"open_time": 1756548000000, "open": 4395.22, "high": 4406.08, "low": 4384.17, "close": 4384.17, "volume": 0.0811, "close_time": 1756551599999}, {"open_time": 1756551600000, "open": 4396.68, "high": 4404.0, "low": 4383.39, "close": 4388.0, "volume": 0.3079, "close_time": 1756555199999}, {"open_time": 1756555200000, "open": 4394.58, "high": 4394.58, "low": 4350.29, "close": 4364.9, "volume": 1.3849, "close_time": 1756558799999}, {"open_time": 1756558800000, "open": 4365.23, "high": 4371.92, "low": 4336.54, "close": 4351.43, "volume": 6.6163, "close_time": 1756562399999}, {"open_time": 1756562400000, "open": 4360.79, "high": 4368.0, "low": 4335.63, "close": 4364.53, "volume": 9.2199, "close_time": 1756565999999}, {"open_time": 1756566000000, "open": 4362.07, "high": 4378.95, "low": 4355.07, "close": 4375.9, "volume": 1.2077, "close_time": 1756569599999}, {"open_time": 1756569600000, "open": 4366.32, "high": 4374.12, "low": 4362.46, "close": 4362.46, "volume": 0.7143, "close_time": 1756573199999}, {"open_time": 1756573200000, "open": 4371.69, "high": 4371.98, "low": 4348.6, "close": 4368.27, "volume": 0.4576, "close_time": 1756576799999}, {"open_time": 1756576800000, "open": 4370.84, "high": 4370.85, "low": 4346.94, "close": 4354.07, "volume": 8.274, "close_time": 1756580399999}, {"open_time": 1756580400000, "open": 4350.75, "high": 4356.09, "low": 4339.81, "close": 4352.1, "volume": 3.3444, "close_time": 1756583999999}, {"open_time": 1756584000000, "open": 4357.62, "high": 4357.85, "low": 4336.19, "close": 4340.17, "volume": 1.5898, "close_time": 1756587599999}, {"open_time": 1756587600000, "open": 4343.86, "high": 4353.63, "low": 4342.9, "close": 4346.81, "volume": 1.0891, "close_time": 1756591199999}, {"open_time": 1756591200000, "open": 4355.87, "high": 4360.54, "low": 4341.67, "close": 4355.26, "volume": 8.0397, "close_time": 1756594799999}, {"open_time": 1756594800000, "open": 4362.78, "high": 4374.56, "low": 4351.55, "close": 4374.56, "volume": 10.8327, "close_time": 1756598399999}, {"open_time": 1756598400000, "open": 4370.25, "high": 4465.79, "low": 4370.25, "close": 4447.22, "volume": 14.8642, "close_time": 1756601999999}, {"open_time": 1756602000000, "open": 4447.35, "high": 4466.53, "low": 4436.85, "close": 4461.54, "volume": 6.6711, "close_time": 1756605599999}, {"open_time": 1756605600000, "open": 4460.9, "high": 4462.91, "low": 4443.21, "close": 4450.2, "volume": 1.3033, "close_time": 1756609199999}, {"open_time": 1756609200000, "open": 4450.2, "high": 4486.79, "low": 4446.04, "close": 4486.79, "volume": 4.5055, "close_time": 1756612799999}, {"open_time": 1756612800000, "open": 4486.78, "high": 4489.78, "low": 4456.42, "close": 4467.73, "volume": 1.7204, "close_time": 1756616399999}, {"open_time": 1756616400000, "open": 4463.85, "high": 4465.41, "low": 4448.98, "close": 4464.32, "volume": 3.9976, "close_time": 1756619999999}, {"open_time": 1756620000000, "open": 4460.93, "high": 4461.16, "low": 4430.85, "close": 4430.85, "volume": 0.6689, "close_time": 1756623599999}, {"open_time": 1756623600000, "open": 4435.87, "high": 4455.48, "low": 4435.87, "close": 4451.64, "volume": 0.4554, "close_time": 1756627199999}, {"open_time": 1756627200000, "open": 4451.83, "high": 4471.74, "low": 4451.83, "close": 4469.18, "volume": 0.2862, "close_time": 1756630799999}, {"open_time": 1756630800000, "open": 4472.17, "high": 4478.56, "low": 4461.05, "close": 4461.05, "volume": 0.7013, "close_time": 1756634399999}, {"open_time": 1756634400000, "open": 4467.76, "high": 4467.76, "low": 4448.99, "close": 4459.74, "volume": 0.733, "close_time": 1756637999999}, {"open_time": 1756638000000, "open": 4452.69, "high": 4478.56, "low": 4443.88, "close": 4474.21, "volume": 20.1931, "close_time": 1756641599999}, {"open_time": 1756641600000, "open": 4470.94, "high": 4494.74, "low": 4469.98, "close": 4477.22, "volume": 5.5045, "close_time": 1756645199999}, {"open_time": 1756645200000, "open": 4477.8, "high": 4495.82, "low": 4466.11, "close": 4466.11, "volume": 1.8902, "close_time": 1756648799999}, {"open_time": 1756648800000, "open": 4474.4, "high": 4475.85, "low": 4450.71, "close": 4460.64, "volume": 2.3557, "close_time": 1756652399999}, {"open_time": 1756652400000, "open": 4462.2, "high": 4487.51, "low": 4462.13, "close": 4480.0, "volume": 4.5225, "close_time": 1756655999999}, {"open_time": 1756656000000, "open": 4480.34, "high": 4486.6, "low": 4465.0, "close": 4468.99, "volume": 3.6176, "close_time": 1756659599999}, {"open_time": 1756659600000, "open": 4475.97, "high": 4489.71, "low": 4471.82, "close": 4480.46, "volume": 1.3311, "close_time": 1756663199999}, {"open_time": 1756663200000, "open": 4468.51, "high": 4489.77, "low": 4468.51, "close": 4486.2, "volume": 1.4142, "close_time": 1756666799999}, {"open_time": 1756666800000, "open": 4485.73, "high": 4489.27, "low": 4459.54, "close": 4459.54, "volume": 3.7766, "close_time": 1756670399999}, {"open_time": 1756670400000, "open": 4462.82, "high": 4467.63, "low": 4447.55, "close": 4455.86, "volume": 3.3381, "close_time": 1756673999999}, {"open_time": 1756674000000, "open": 4456.59, "high": 4477.87, "low": 4448.24, "close": 4464.54, "volume": 2.6789, "close_time": 1756677599999}, {"open_time": 1756677600000, "open": 4464.67, "high": 4477.12, "low": 4435.79, "close": 4440.3, "volume": 5.8539, "close_time": 1756681199999}, {"open_time": 1756681200000, "open": 4446.84, "high": 4446.84, "low": 4381.0, "close": 4394.22, "volume": 24.2383, "close_time": 1756684799999}, {"open_time": 1756684800000, "open": 4394.61, "high": 4408.54, "low": 4363.4, "close": 4396.25, "volume": 8.537, "close_time": 1756688399999}, {"open_time": 1756688400000, "open": 4395.66, "high": 4431.33, "low": 4387.76, "close": 4428.49, "volume": 39.1621, "close_time": 1756691999999}, {"open_time": 1756692000000, "open": 4422.87, "high": 4422.87, "low": 4370.0, "close": 4388.12, "volume": 15.7941, "close_time": 1756695599999}, {"open_time": 1756695600000, "open": 4388.65, "high": 4400.8, "low": 4373.14, "close": 4386.63, "volume": 8.9521, "close_time": 1756699199999}, {"open_time": 1756699200000, "open": 4405.11, "high": 4413.45, "low": 4375.68, "close": 4378.0, "volume": 4.8809, "close_time": 1756702799999}, {"open_time": 1756702800000, "open": 4394.92, "high": 4400.8, "low": 4361.72, "close": 4400.16, "volume": 4.6368, "close_time": 1756706399999}, {"open_time": 1756706400000, "open": 4399.24, "high": 4408.64, "low": 4382.35, "close": 4400.66, "volume": 0.4521, "close_time": 1756709999999}, {"open_time": 1756710000000, "open": 4398.16, "high": 4459.55, "low": 4387.76, "close": 4459.55, "volume": 1.1825, "close_time": 1756713599999}, {"open_time": 1756713600000, "open": 4460.51, "high": 4489.77, "low": 4447.14, "close": 4479.72, "volume": 2.4864, "close_time": 1756717199999}, {"open_time": 1756717200000, "open": 4474.85, "high": 4486.13, "low": 4440.16, "close": 4451.71, "volume": 9.8845, "close_time": 1756720799999}, {"open_time": 1756720800000, "open": 4440.16, "high": 4441.12, "low": 4392.7, "close": 4405.0, "volume": 5.9179, "close_time": 1756724399999}, {"open_time": 1756724400000, "open": 4410.66, "high": 4415.48, "low": 4386.57, "close": 4401.81, "volume": 19.9618, "close_time": 1756727999999}, {"open_time": 1756728000000, "open": 4397.74, "high": 4414.87, "low": 4387.81, "close": 4407.71, "volume": 12.0526, "close_time": 1756731599999}, {"open_time": 1756731600000, "open": 4408.29, "high": 4422.35, "low": 4378.21, "close": 4390.18, "volume": 4.7892, "close_time": 1756735199999}, {"open_time": 1756735200000, "open": 4387.77, "high": 4405.29, "low": 4382.49, "close": 4395.14, "volume": 12.673, "close_time": 1756738799999}, {"open_time": 1756738800000, "open": 4398.06, "high": 4406.38, "low": 4350.0, "close": 4364.16, "volume": 13.0982, "close_time": 1756742399999}, {"open_time": 1756742400000, "open": 4363.19, "high": 4375.18, "low": 4350.0, "close": 4359.31, "volume": 0.7741, "close_time": 1756745999999}, {"open_time": 1756746000000, "open": 4357.83, "high": 4361.94, "low": 4313.65, "close": 4336.46, "volume": 17.45, "close_time": 1756749599999}, {"open_time": 1756749600000, "open": 4331.74, "high": 4349.98, "low": 4330.31, "close": 4345.06, "volume": 3.1268, "close_time": 1756753199999}, {"open_time": 1756753200000, "open": 4349.25, "high": 4369.99, "low": 4343.36, "close": 4369.99, "volume": 1.0383, "close_time": 1756756799999}, {"open_time": 1756756800000, "open": 4369.94, "high": 4369.95, "low": 4265.95, "close": 4291.11, "volume": 29.4624, "close_time": 1756760399999}, {"open_time": 1756760400000, "open": 4291.67, "high": 4291.67, "low": 4212.0, "close": 4252.82, "volume": 62.2305, "close_time": 1756763999999}, {"open_time": 1756764000000, "open": 4260.18, "high": 4297.47, "low": 4260.18, "close": 4281.31, "volume": 21.2905, "close_time": 1756767599999}, {"open_time": 1756767600000, "open": 4281.05, "high": 4317.27, "low": 4281.03, "close": 4306.17, "volume": 21.7973, "close_time": 1756771199999}, {"open_time": 1756771200000, "open": 4308.05, "high": 4317.21, "low": 4293.0, "close": 4295.19, "volume": 1.244, "close_time": 1756774799999}, {"open_time": 1756774800000, "open": 4309.28, "high": 4340.8, "low": 4299.17, "close": 4332.26, "volume": 1.596, "close_time": 1756778399999}, {"open_time": 1756778400000, "open": 4323.29, "high": 4359.87, "low": 4320.41, "close": 4348.14, "volume": 7.6384, "close_time": 1756781999999}, {"open_time": 1756782000000, "open": 4359.87, "high": 4390.85, "low": 4351.11, "close": 4377.55, "volume": 15.898, "close_time": 1756785599999}, {"open_time": 1756785600000, "open": 4372.62, "high": 4382.35, "low": 4363.98, "close": 4382.21, "volume": 2.2643, "close_time": 1756789199999}, {"open_time": 1756789200000, "open": 4383.16, "high": 4387.75, "low": 4377.46, "close": 4387.73, "volume": 16.0148, "close_time": 1756792799999}, {"open_time": 1756792800000, "open": 4387.64, "high": 4413.05, "low": 4384.16, "close": 4402.79, "volume": 5.7646, "close_time": 1756796399999}, {"open_time": 1756796400000, "open": 4409.09, "high": 4414.96, "low": 4370.25, "close": 4381.62, "volume": 3.4314, "close_time": 1756799999999}, {"open_time": 1756800000000, "open": 4380.78, "high": 4401.15, "low": 4377.93, "close": 4401.15, "volume": 0.2467, "close_time": 1756803599999}, {"open_time": 1756803600000, "open": 4398.9, "high": 4404.72, "low": 4398.9, "close": 4402.18, "volume": 0.126, "close_time": 1756807199999}, {"open_time": 1756807200000, "open": 4395.07, "high": 4397.21, "low": 4380.07, "close": 4392.86, "volume": 0.5597, "close_time": 1756810799999}, {"open_time": 1756810800000, "open": 4391.27, "high": 4391.27, "low": 4344.78, "close": 4356.9, "volume": 2.0542, "close_time": 1756814399999}, {"open_time": 1756814400000, "open": 4355.84, "high": 4355.84, "low": 4274.2, "close": 4286.96, "volume": 10.4899, "close_time": 1756817999999}, {"open_time": 1756818000000, "open": 4284.98, "high": 4390.0, "low": 4280.68, "close": 4367.37, "volume": 14.2859, "close_time": 1756821599999}, {"open_time": 1756821600000, "open": 4376.96, "high": 4393.5, "low": 4337.12, "close": 4339.55, "volume": 13.8998, "close_time": 1756825199999}, {"open_time": 1756825200000, "open": 4349.69, "high": 4356.01, "low": 4288.22, "close": 4295.97, "volume": 10.3035, "close_time": 1756828799999}, {"open_time": 1756828800000, "open": 4303.68, "high": 4312.02, "low": 4281.99, "close": 4299.75, "volume": 1.9371, "close_time": 1756832399999}, {"open_time": 1756832400000, "open": 4299.75, "high": 4328.51, "low": 4287.85, "close": 4326.53, "volume": 4.4198, "close_time": 1756835999999}, {"open_time": 1756836000000, "open": 4302.55, "high": 4313.69, "low": 4266.66, "close": 4309.64, "volume": 18.8474, "close_time": 1756839599999}, {"open_time": 1756839600000, "open": 4295.85, "high": 4313.71, "low": 4260.31, "close": 4268.33, "volume": 21.7238, "close_time": 1756843199999}, {"open_time": 1756843200000, "open": 4275.96, "high": 4323.09, "low": 4274.51, "close": 4305.91, "volume": 3.6855, "close_time": 1756846799999}, {"open_time": 1756846800000, "open": 4323.46, "high": 4330.0, "low": 4307.44, "close": 4330.0, "volume": 17.154, "close_time": 1756850399999}, {"open_time": 1756850400000, "open": 4328.25, "high": 4332.98, "low": 4312.82, "close": 4327.0, "volume": 1.0461, "close_time": 1756853999999}, {"open_time": 1756854000000, "open": 4327.0, "high": 4334.1, "low": 4314.63, "close": 4332.63, "volume": 1.544, "close_time": 1756857599999}, {"open_time": 1756857600000, "open": 4329.21, "high": 4334.1, "low": 4308.42, "close": 4313.96, "volume": 8.4245, "close_time": 1756861199999}, {"open_time": 1756861200000, "open": 4314.05, "high": 4321.05, "low": 4284.03, "close": 4320.98, "volume": 4.8405, "close_time": 1756864799999}, {"open_time": 1756864800000, "open": 4321.05, "high": 4352.04, "low": 4312.14, "close": 4340.3, "volume": 1.2466, "close_time": 1756868399999}, {"open_time": 1756868400000, "open": 4341.42, "high": 4345.18, "low": 4322.81, "close": 4331.56, "volume": 1.6481, "close_time": 1756871999999}, {"open_time": 1756872000000, "open": 4325.61, "high": 4340.77, "low": 4312.58, "close": 4333.5, "volume": 2.1977, "close_time": 1756875599999}, {"open_time": 1756875600000, "open": 4339.85, "high": 4339.85, "low": 4323.96, "close": 4328.64, "volume": 0.5541, "close_time": 1756879199999}, {"open_time": 1756879200000, "open": 4312.49, "high": 4322.3, "low": 4296.78, "close": 4315.94, "volume": 6.0165, "close_time": 1756882799999}, {"open_time": 1756882800000, "open": 4301.92, "high": 4317.55, "low": 4290.69, "close": 4315.91, "volume": 15.7474, "close_time": 1756886399999}, {"open_time": 1756886400000, "open": 4318.86, "high": 4328.33, "low": 4318.05, "close": 4320.04, "volume": 0.702, "close_time": 1756889999999}, {"open_time": 1756890000000, "open": 4322.01, "high": 4350.01, "low": 4313.5, "close": 4350.01, "volume": 0.5022, "close_time": 1756893599999}, {"open_time": 1756893600000, "open": 4350.01, "high": 4374.54, "low": 4337.68, "close": 4362.57, "volume": 3.8454, "close_time": 1756897199999}, {"open_time": 1756897200000, "open": 4364.43, "high": 4382.42, "low": 4364.43, "close": 4372.02, "volume": 4.7877, "close_time": 1756900799999}, {"open_time": 1756900800000, "open": 4381.81, "high": 4381.81, "low": 4344.78, "close": 4350.91, "volume": 0.6279, "close_time": 1756904399999}, {"open_time": 1756904400000, "open": 4357.57, "high": 4434.93, "low": 4357.57, "close": 4422.8, "volume": 37.9171, "close_time": 1756907999999}, {"open_time": 1756908000000, "open": 4423.0, "high": 4476.97, "low": 4410.9, "close": 4460.21, "volume": 54.7416, "close_time": 1756911599999}, {"open_time": 1756911600000, "open": 4472.77, "high": 4480.48, "low": 4454.52, "close": 4470.81, "volume": 11.6025, "close_time": 1756915199999}, {"open_time": 1756915200000, "open": 4480.0, "high": 4480.82, "low": 4450.63, "close": 4454.28, "volume": 2.1148, "close_time": 1756918799999}, {"open_time": 1756918800000, "open": 4469.93, "high": 4489.99, "low": 4461.15, "close": 4467.82, "volume": 6.1068, "close_time": 1756922399999}, {"open_time": 1756922400000, "open": 4479.71, "high": 4479.71, "low": 4460.51, "close": 4473.03, "volume": 3.6959, "close_time": 1756925999999}, {"open_time": 1756926000000, "open": 4460.42, "high": 4472.11, "low": 4459.57, "close": 4472.11, "volume": 2.3622, "close_time": 1756929599999}, {"open_time": 1756929600000, "open": 4485.82, "high": 4485.82, "low": 4462.09, "close": 4475.87, "volume": 1.4745, "close_time": 1756933199999}, {"open_time": 1756933200000, "open": 4466.76, "high": 4477.45, "low": 4433.76, "close": 4468.21, "volume": 8.448, "close_time": 1756936799999}, {"open_time": 1756936800000, "open": 4467.22, "high": 4474.6, "low": 4452.16, "close": 4474.28, "volume": 1.3958, "close_time": 1756940399999}, {"open_time": 1756940400000, "open": 4460.37, "high": 4474.49, "low": 4445.34, "close": 4455.18, "volume": 7.0005, "close_time": 1756943999999}, {"open_time": 1756944000000, "open": 4445.05, "high": 4480.0, "low": 4445.02, "close": 4475.31, "volume": 21.1896, "close_time": 1756947599999}, {"open_time": 1756947600000, "open": 4474.71, "high": 4478.16, "low": 4448.45, "close": 4463.0, "volume": 2.9027, "close_time": 1756951199999}, {"open_time": 1756951200000, "open": 4463.0, "high": 4473.32, "low": 4417.98, "close": 4425.88, "volume": 23.7191, "close_time": 1756954799999}, {"open_time": 1756954800000, "open": 4423.76, "high": 4429.16, "low": 4393.5, "close": 4396.7, "volume": 14.4741, "close_time": 1756958399999}, {"open_time": 1756958400000, "open": 4412.41, "high": 4413.26, "low": 4392.1, "close": 4400.0, "volume": 3.3222, "close_time": 1756961999999}, {"open_time": 1756962000000, "open": 4391.18, "high": 4398.96, "low": 4364.78, "close": 4370.0, "volume": 5.8005, "close_time": 1756965599999}, {"open_time": 1756965600000, "open": 4366.82, "high": 4390.46, "low": 4358.33, "close": 4360.15, "volume": 0.8498, "close_time": 1756969199999}, {"open_time": 1756969200000, "open": 4360.06, "high": 4382.32, "low": 4358.36, "close": 4379.92, "volume": 0.9339, "close_time": 1756972799999}, {"open_time": 1756972800000, "open": 4376.87, "high": 4391.13, "low": 4364.96, "close": 4373.97, "volume": 0.149, "close_time": 1756976399999}, {"open_time": 1756976400000, "open": 4383.77, "high": 4395.36, "low": 4372.12, "close": 4395.36, "volume": 0.3331, "close_time": 1756979999999}, {"open_time": 1756980000000, "open": 4391.91, "high": 4427.2, "low": 4385.35, "close": 4409.71, "volume": 0.5324, "close_time": 1756983599999}, {"open_time": 1756983600000, "open": 4410.41, "high": 4427.2, "low": 4400.78, "close": 4415.14, "volume": 1.4459, "close_time": 1756987199999}, {"open_time": 1756987200000, "open": 4411.59, "high": 4430.57, "low": 4382.38, "close": 4421.09, "volume": 0.9499, "close_time": 1756990799999}, {"open_time": 1756990800000, "open": 4420.61, "high": 4420.61, "low": 4370.1, "close": 4370.19, "volume": 12.8337, "close_time": 1756994399999}, {"open_time": 1756994400000, "open": 4382.32, "high": 4382.32, "low": 4328.57, "close": 4355.47, "volume": 23.5034, "close_time": 1756997999999}, {"open_time": 1756998000000, "open": 4355.41, "high": 4355.41, "low": 4298.68, "close": 4305.0, "volume": 20.8736, "close_time": 1757001599999}, {"open_time": 1757001600000, "open": 4306.97, "high": 4322.55, "low": 4286.95, "close": 4299.36, "volume": 17.1804, "close_time": 1757005199999}, {"open_time": 1757005200000, "open": 4302.81, "high": 4320.19, "low": 4277.46, "close": 4303.0, "volume": 40.4415, "close_time": 1757008799999}, {"open_time": 1757008800000, "open": 4318.57, "high": 4318.57, "low": 4274.21, "close": 4274.21, "volume": 26.0295, "close_time": 1757012399999}, {"open_time": 1757012400000, "open": 4274.21, "high": 4289.18, "low": 4263.27, "close": 4274.41, "volume": 10.6733, "close_time": 1757015999999}, {"open_time": 1757016000000, "open": 4272.73, "high": 4310.19, "low": 4271.25, "close": 4310.19, "volume": 12.062, "close_time": 1757019599999}, {"open_time": 1757019600000, "open": 4302.57, "high": 4321.05, "low": 4297.3, "close": 4316.78, "volume": 3.9284, "close_time": 1757023199999}, {"open_time": 1757023200000, "open": 4296.56, "high": 4345.32, "low": 4296.56, "close": 4340.0, "volume": 1.4706, "close_time": 1757026799999}, {"open_time": 1757026800000, "open": 4331.03, "high": 4347.04, "low": 4299.41, "close": 4306.98, "volume": 5.1542, "close_time": 1757030399999}, {"open_time": 1757030400000, "open": 4304.96, "high": 4316.95, "low": 4293.56, "close": 4307.22, "volume": 2.5431, "close_time": 1757033999999}, {"open_time": 1757034000000, "open": 4307.21, "high": 4333.87, "low": 4296.56, "close": 4328.35, "volume": 11.4493, "close_time": 1757037599999}, {"open_time": 1757037600000, "open": 4324.27, "high": 4331.55, "low": 4302.55, "close": 4323.65, "volume": 1.5792, "close_time": 1757041199999}, {"open_time": 1757041200000, "open": 4323.0, "high": 4332.89, "low": 4298.44, "close": 4330.0, "volume": 3.3367, "close_time": 1757044799999}, {"open_time": 1757044800000, "open": 4326.31, "high": 4336.01, "low": 4316.2, "close": 4335.21, "volume": 0.9167, "close_time": 1757048399999}, {"open_time": 1757048400000, "open": 4332.2, "high": 4342.23, "low": 4322.95, "close": 4340.38, "volume": 2.863, "close_time": 1757051999999}, {"open_time": 1757052000000, "open": 4340.38, "high": 4343.34, "low": 4323.61, "close": 4331.34, "volume": 5.0588, "close_time": 1757055599999}, {"open_time": 1757055600000, "open": 4343.43, "high": 4425.03, "low": 4343.08, "close": 4414.55, "volume": 13.8234, "close_time": 1757059199999}, {"open_time": 1757059200000, "open": 4421.98, "high": 4421.98, "low": 4391.18, "close": 4401.72, "volume": 2.7403, "close_time": 1757062799999}, {"open_time": 1757062800000, "open": 4396.06, "high": 4405.22, "low": 4374.56, "close": 4389.94, "volume": 1.22, "close_time": 1757066399999}, {"open_time": 1757066400000, "open": 4400.06, "high": 4417.83, "low": 4395.93, "close": 4410.68, "volume": 3.3715, "close_time": 1757069999999}, {"open_time": 1757070000000, "open": 4415.13, "high": 4422.9, "low": 4402.73, "close": 4414.65, "volume": 2.7764, "close_time": 1757073599999}, {"open_time": 1757073600000, "open": 4420.09, "high": 4486.05, "low": 4410.78, "close": 4439.24, "volume": 61.0321, "close_time": 1757077199999}, {"open_time": 1757077200000, "open": 4470.0, "high": 4475.0, "low": 4430.67, "close": 4451.08, "volume": 10.6683, "close_time": 1757080799999}, {"open_time": 1757080800000, "open": 4430.65, "high": 4449.1, "low": 4266.66, "close": 4275.0, "volume": 37.6389, "close_time": 1757084399999}, {"open_time": 1757084400000, "open": 4270.9, "high": 4302.55, "low": 4259.79, "close": 4293.7, "volume": 29.16, "close_time": 1757087999999}, {"open_time": 1757088000000, "open": 4278.84, "high": 4304.02, "low": 4276.93, "close": 4293.23, "volume": 2.9947, "close_time": 1757091599999}, {"open_time": 1757091600000, "open": 4303.09, "high": 4303.09, "low": 4276.93, "close": 4292.33, "volume": 1.2495, "close_time": 1757095199999}, {"open_time": 1757095200000, "open": 4292.43, "high": 4315.69, "low": 4283.39, "close": 4315.67, "volume": 2.2244, "close_time": 1757098799999}, {"open_time": 1757098800000, "open": 4309.09, "high": 4329.83, "low": 4307.77, "close": 4319.96, "volume": 5.1291, "close_time": 1757102399999}, {"open_time": 1757102400000, "open": 4330.0, "high": 4342.66, "low": 4323.6, "close": 4340.96, "volume": 1.3307, "close_time": 1757105999999}, {"open_time": 1757106000000, "open": 4342.53, "high": 4342.53, "low": 4291.38, "close": 4301.95, "volume": 6.701, "close_time": 1757109599999}, {"open_time": 1757109600000, "open": 4304.16, "high": 4315.69, "low": 4297.16, "close": 4312.61, "volume": 2.9354, "close_time": 1757113199999}, {"open_time": 1757113200000, "open": 4315.05, "high": 4319.27, "low": 4302.06, "close": 4308.29, "volume": 2.7923, "close_time": 1757116799999}, {"open_time": 1757116800000, "open": 4306.19, "high": 4328.56, "low": 4299.67, "close": 4325.55, "volume": 2.5382, "close_time": 1757120399999}, {"open_time": 1757120400000, "open": 4324.3, "high": 4327.66, "low": 4308.29, "close": 4319.93, "volume": 6.458, "close_time": 1757123999999}, {"open_time": 1757124000000, "open": 4323.17, "high": 4323.17, "low": 4303.84, "close": 4318.62, "volume": 1.9445, "close_time": 1757127599999}, {"open_time": 1757127600000, "open": 4323.96, "high": 4323.97, "low": 4315.15, "close": 4320.15, "volume": 1.1665, "close_time": 1757131199999}, {"open_time": 1757131200000, "open": 4315.06, "high": 4320.14, "low": 4300.41, "close": 4308.88, "volume": 6.4298, "close_time": 1757134799999}, {"open_time": 1757134800000, "open": 4308.63, "high": 4312.16, "low": 4291.54, "close": 4291.54, "volume": 2.478, "close_time": 1757138399999}, {"open_time": 1757138400000, "open": 4299.93, "high": 4309.95, "low": 4293.63, "close": 4297.0, "volume": 0.0853, "close_time": 1757141999999}, {"open_time": 1757142000000, "open": 4306.16, "high": 4311.23, "low": 4302.2, "close": 4309.14, "volume": 0.1442, "close_time": 1757145599999}, {"open_time": 1757145600000, "open": 4312.13, "high": 4312.4, "low": 4303.1, "close": 4303.39, "volume": 0.7283, "close_time": 1757149199999}, {"open_time": 1757149200000, "open": 4301.46, "high": 4304.9, "low": 4293.97, "close": 4299.05, "volume": 0.2746, "close_time": 1757152799999}, {"open_time": 1757152800000, "open": 4296.38, "high": 4301.76, "low": 4287.83, "close": 4300.06, "volume": 0.6122, "close_time": 1757156399999}, {"open_time": 1757156400000, "open": 4300.58, "high": 4302.65, "low": 4294.68, "close": 4296.14, "volume": 0.2372, "close_time": 1757159999999}, {"open_time": 1757160000000, "open": 4289.17, "high": 4306.32, "low": 4289.17, "close": 4301.42, "volume": 0.9398, "close_time": 1757163599999}, {"open_time": 1757163600000, "open": 4296.61, "high": 4301.63, "low": 4287.83, "close": 4289.06, "volume": 0.702, "close_time": 1757167199999}, {"open_time": 1757167200000, "open": 4290.15, "high": 4304.73, "low": 4290.15, "close": 4292.07, "volume": 10.9578, "close_time": 1757170799999}, {"open_time": 1757170800000, "open": 4300.25, "high": 4300.25, "low": 4265.0, "close": 4270.0, "volume": 14.7209, "close_time": 1757174399999}, {"open_time": 1757174400000, "open": 4267.43, "high": 4302.45, "low": 4242.9, "close": 4289.16, "volume": 16.7992, "close_time": 1757177999999}, {"open_time": 1757178000000, "open": 4289.16, "high": 4295.5, "low": 4268.4, "close": 4272.49, "volume": 4.0368, "close_time": 1757181599999}, {"open_time": 1757181600000, "open": 4282.53, "high": 4285.81, "low": 4273.92, "close": 4281.84, "volume": 0.981, "close_time": 1757185199999}, {"open_time": 1757185200000, "open": 4276.11, "high": 4282.44, "low": 4252.12, "close": 4256.72, "volume": 6.632, "close_time": 1757188799999}, {"open_time": 1757188800000, "open": 4257.96, "high": 4279.24, "low": 4252.71, "close": 4279.24, "volume": 1.2326, "close_time": 1757192399999}, {"open_time": 1757192400000, "open": 4281.75, "high": 4285.59, "low": 4271.27, "close": 4279.11, "volume": 1.1311, "close_time": 1757195999999}, {"open_time": 1757196000000, "open": 4279.67, "high": 4287.75, "low": 4268.99, "close": 4272.04, "volume": 2.4941, "close_time": 1757199599999}, {"open_time": 1757199600000, "open": 4278.16, "high": 4283.93, "low": 4268.16, "close": 4277.15, "volume": 1.4759, "close_time": 1757203199999}, {"open_time": 1757203200000, "open": 4272.95, "high": 4287.82, "low": 4271.0, "close": 4282.69, "volume": 1.8486, "close_time": 1757206799999}, {"open_time": 1757206800000, "open": 4286.02, "high": 4304.45, "low": 4283.87, "close": 4294.71, "volume": 3.0922, "close_time": 1757210399999}, {"open_time": 1757210400000, "open": 4292.98, "high": 4300.54, "low": 4288.85, "close": 4295.07, "volume": 0.1793, "close_time": 1757213999999}, {"open_time": 1757214000000, "open": 4302.77, "high": 4304.01, "low": 4294.75, "close": 4301.25, "volume": 1.0463, "close_time": 1757217599999}, {"open_time": 1757217600000, "open": 4301.4, "high": 4301.4, "low": 4294.35, "close": 4294.35, "volume": 0.1412, "close_time": 1757221199999}, {"open_time": 1757221200000, "open": 4302.81, "high": 4303.86, "low": 4295.62, "close": 4295.62, "volume": 0.0105, "close_time": 1757224799999}, {"open_time": 1757224800000, "open": 4294.01, "high": 4298.87, "low": 4285.07, "close": 4291.34, "volume": 0.2335, "close_time": 1757228399999}, {"open_time": 1757228400000, "open": 4286.98, "high": 4306.0, "low": 4285.17, "close": 4301.34, "volume": 0.6345, "close_time": 1757231999999}, {"open_time": 1757232000000, "open": 4302.11, "high": 4313.79, "low": 4301.76, "close": 4302.86, "volume": 2.6474, "close_time": 1757235599999}, {"open_time": 1757235600000, "open": 4304.33, "high": 4313.9, "low": 4294.76, "close": 4294.76, "volume": 0.5539, "close_time": 1757239199999}, {"open_time": 1757239200000, "open": 4308.99, "high": 4308.99, "low": 4298.14, "close": 4305.31, "volume": 0.0342, "close_time": 1757242799999}, {"open_time": 1757242800000, "open": 4308.71, "high": 4312.0, "low": 4306.54, "close": 4311.97, "volume": 1.8972, "close_time": 1757246399999}, {"open_time": 1757246400000, "open": 4297.17, "high": 4304.52, "low": 4297.16, "close": 4304.52, "volume": 0.2927, "close_time": 1757249999999}, {"open_time": 1757250000000, "open": 4303.37, "high": 4308.05, "low": 4293.49, "close": 4308.02, "volume": 7.3711, "close_time": 1757253599999}, {"open_time": 1757253600000, "open": 4307.26, "high": 4312.12, "low": 4299.54, "close": 4299.56, "volume": 5.9225, "close_time": 1757257199999}, {"open_time": 1757257200000, "open": 4303.03, "high": 4309.34, "low": 4298.69, "close": 4302.18, "volume": 7.5226, "close_time": 1757260799999}, {"open_time": 1757260800000, "open": 4304.94, "high": 4304.94, "low": 4286.94, "close": 4286.94, "volume": 17.1064, "close_time": 1757264399999}, {"open_time": 1757264400000, "open": 4281.45, "high": 4291.37, "low": 4272.21, "close": 4280.05, "volume": 0.9277, "close_time": 1757267999999}, {"open_time": 1757268000000, "open": 4282.28, "high": 4288.8, "low": 4273.79, "close": 4280.22, "volume": 0.5597, "close_time": 1757271599999}, {"open_time": 1757271600000, "open": 4282.91, "high": 4294.69, "low": 4277.83, "close": 4294.69, "volume": 0.4976, "close_time": 1757275199999}, {"open_time": 1757275200000, "open": 4294.27, "high": 4298.96, "low": 4281.42, "close": 4290.39, "volume": 1.4251, "close_time": 1757278799999}, {"open_time": 1757278800000, "open": 4298.97, "high": 4299.0, "low": 4284.82, "close": 4289.03, "volume": 4.5655, "close_time": 1757282399999}, {"open_time": 1757282400000, "open": 4297.94, "high": 4312.03, "low": 4292.24, "close": 4312.03, "volume": 1.8831, "close_time": 1757285999999}, {"open_time": 1757286000000, "open": 4312.14, "high": 4332.97, "low": 4301.34, "close": 4315.98, "volume": 3.5752, "close_time": 1757289599999}, {"open_time": 1757289600000, "open": 4310.72, "high": 4322.28, "low": 4295.3, "close": 4304.0, "volume": 5.3623, "close_time": 1757293199999}, {"open_time": 1757293200000, "open": 4299.26, "high": 4308.25, "low": 4286.96, "close": 4297.71, "volume": 5.0744, "close_time": 1757296799999}, {"open_time": 1757296800000, "open": 4290.33, "high": 4309.17, "low": 4281.64, "close": 4304.52, "volume": 11.1015, "close_time": 1757300399999}, {"open_time": 1757300400000, "open": 4310.0, "high": 4329.1, "low": 4300.74, "close": 4311.85, "volume": 10.2247, "close_time": 1757303999999}, {"open_time": 1757304000000, "open": 4305.13, "high": 4318.85, "low": 4297.25, "close": 4299.97, "volume": 13.206, "close_time": 1757307599999}, {"open_time": 1757307600000, "open": 4303.44, "high": 4303.56, "low": 4288.35, "close": 4296.4, "volume": 2.3312, "close_time": 1757311199999}, {"open_time": 1757311200000, "open": 4288.55, "high": 4307.56, "low": 4288.55, "close": 4296.13, "volume": 0.1889, "close_time": 1757314799999}, {"open_time": 1757314800000, "open": 4295.07, "high": 4310.95, "low": 4291.98, "close": 4291.98, "volume": 0.4851, "close_time": 1757318399999}, {"open_time": 1757318400000, "open": 4294.77, "high": 4303.6, "low": 4287.87, "close": 4303.26, "volume": 0.5136, "close_time": 1757321999999}, {"open_time": 1757322000000, "open": 4305.49, "high": 4333.0, "low": 4305.44, "close": 4311.84, "volume": 8.842, "close_time": 1757325599999}, {"open_time": 1757325600000, "open": 4321.39, "high": 4337.47, "low": 4321.01, "close": 4337.25, "volume": 6.2698, "close_time": 1757329199999}, {"open_time": 1757329200000, "open": 4331.7, "high": 4331.7, "low": 4301.34, "close": 4324.65, "volume": 1.7457, "close_time": 1757332799999}, {"open_time": 1757332800000, "open": 4318.33, "high": 4325.61, "low": 4307.15, "close": 4317.4, "volume": 1.0644, "close_time": 1757336399999}, {"open_time": 1757336400000, "open": 4325.82, "high": 4361.17, "low": 4317.7, "close": 4329.67, "volume": 8.4606, "close_time": 1757339999999}, {"open_time": 1757340000000, "open": 4317.21, "high": 4355.05, "low": 4317.21, "close": 4353.78, "volume": 3.1636, "close_time": 1757343599999}, {"open_time": 1757343600000, "open": 4353.29, "high": 4380.32, "low": 4339.22, "close": 4364.84, "volume": 6.4194, "close_time": 1757347199999}, {"open_time": 1757347200000, "open": 4379.27, "high": 4379.8, "low": 4335.07, "close": 4339.91, "volume": 19.9744, "close_time": 1757350799999}, {"open_time": 1757350800000, "open": 4338.95, "high": 4344.34, "low": 4302.76, "close": 4317.97, "volume": 12.7359, "close_time": 1757354399999}, {"open_time": 1757354400000, "open": 4323.07, "high": 4338.47, "low": 4313.03, "close": 4335.0, "volume": 6.502, "close_time": 1757357999999}, {"open_time": 1757358000000, "open": 4334.63, "high": 4334.63, "low": 4286.95, "close": 4294.96, "volume": 30.5801, "close_time": 1757361599999}, {"open_time": 1757361600000, "open": 4299.31, "high": 4302.71, "low": 4283.97, "close": 4291.23, "volume": 4.9177, "close_time": 1757365199999}, {"open_time": 1757365200000, "open": 4298.93, "high": 4322.53, "low": 4298.93, "close": 4316.05, "volume": 0.8558, "close_time": 1757368799999}, {"open_time": 1757368800000, "open": 4322.55, "high": 4335.45, "low": 4312.14, "close": 4313.27, "volume": 14.9236, "close_time": 1757372399999}, {"open_time": 1757372400000, "open": 4313.18, "high": 4325.4, "low": 4299.71, "close": 4311.63, "volume": 5.8143, "close_time": 1757375999999}, {"open_time": 1757376000000, "open": 4303.43, "high": 4319.08, "low": 4292.28, "close": 4307.47, "volume": 2.5614, "close_time": 1757379599999}, {"open_time": 1757379600000, "open": 4307.06, "high": 4308.99, "low": 4285.0, "close": 4285.37, "volume": 12.9542, "close_time": 1757383199999}, {"open_time": 1757383200000, "open": 4290.79, "high": 4294.5, "low": 4280.84, "close": 4281.14, "volume": 40.1283, "close_time": 1757386799999}, {"open_time": 1757386800000, "open": 4295.03, "high": 4312.11, "low": 4292.1, "close": 4312.11, "volume": 11.4741, "close_time": 1757390399999}, {"open_time": 1757390400000, "open": 4300.17, "high": 4313.79, "low": 4300.17, "close": 4313.78, "volume": 1.2318, "close_time": 1757393999999}, {"open_time": 1757394000000, "open": 4313.76, "high": 4319.32, "low": 4304.34, "close": 4319.31, "volume": 1.5961, "close_time": 1757397599999}, {"open_time": 1757397600000, "open": 4316.06, "high": 4371.7, "low": 4316.06, "close": 4368.0, "volume": 16.4057, "close_time": 1757401199999}, {"open_time": 1757401200000, "open": 4368.04, "high": 4378.95, "low": 4349.99, "close": 4358.13, "volume": 8.8713, "close_time": 1757404799999}, {"open_time": 1757404800000, "open": 4367.11, "high": 4367.11, "low": 4348.04, "close": 4354.97, "volume": 0.5628, "close_time": 1757408399999}, {"open_time": 1757408400000, "open": 4362.04, "high": 4365.0, "low": 4354.99, "close": 4363.86, "volume": 0.5224, "close_time": 1757411999999}, {"open_time": 1757412000000, "open": 4361.14, "high": 4364.98, "low": 4340.85, "close": 4363.76, "volume": 1.5042, "close_time": 1757415599999}, {"open_time": 1757415600000, "open": 4345.53, "high": 4355.49, "low": 4344.05, "close": 4345.34, "volume": 0.7121, "close_time": 1757419199999}, {"open_time": 1757419200000, "open": 4340.87, "high": 4363.97, "low": 4332.5, "close": 4336.39, "volume": 6.0151, "close_time": 1757422799999}, {"open_time": 1757422800000, "open": 4349.15, "high": 4359.59, "low": 4328.33, "close": 4355.71, "volume": 21.9535, "close_time": 1757426399999}, {"open_time": 1757426400000, "open": 4337.21, "high": 4340.1, "low": 4290.54, "close": 4306.64, "volume": 13.0437, "close_time": 1757429999999}, {"open_time": 1757430000000, "open": 4309.37, "high": 4309.37, "low": 4280.17, "close": 4288.0, "volume": 7.9548, "close_time": 1757433599999}, {"open_time": 1757433600000, "open": 4291.15, "high": 4302.06, "low": 4281.4, "close": 4292.52, "volume": 15.8953, "close_time": 1757437199999}, {"open_time": 1757437200000, "open": 4288.54, "high": 4303.65, "low": 4280.26, "close": 4286.88, "volume": 7.8094, "close_time": 1757440799999}, {"open_time": 1757440800000, "open": 4290.5, "high": 4294.47, "low": 4283.13, "close": 4286.39, "volume": 2.197, "close_time": 1757444399999}, {"open_time": 1757444400000, "open": 4286.82, "high": 4299.97, "low": 4286.82, "close": 4294.57, "volume": 0.6692, "close_time": 1757447999999}, {"open_time": 1757448000000, "open": 4299.31, "high": 4310.8, "low": 4284.0, "close": 4294.98, "volume": 7.1612, "close_time": 1757451599999}, {"open_time": 1757451600000, "open": 4308.73, "high": 4319.31, "low": 4294.98, "close": 4295.46, "volume": 1.7969, "close_time": 1757455199999}, {"open_time": 1757455200000, "open": 4316.65, "high": 4319.31, "low": 4307.23, "close": 4319.31, "volume": 1.0736, "close_time": 1757458799999}, {"open_time": 1757458800000, "open": 4307.23, "high": 4319.31, "low": 4301.93, "close": 4317.52, "volume": 1.1559, "close_time": 1757462399999}, {"open_time": 1757462400000, "open": 4317.84, "high": 4317.84, "low": 4286.94, "close": 4291.96, "volume": 1.3989, "close_time": 1757465999999}, {"open_time": 1757466000000, "open": 4290.97, "high": 4310.76, "low": 4286.95, "close": 4302.07, "volume": 3.7278, "close_time": 1757469599999}, {"open_time": 1757469600000, "open": 4306.81, "high": 4328.29, "low": 4306.81, "close": 4313.26, "volume": 5.8471, "close_time": 1757473199999}, {"open_time": 1757473200000, "open": 4320.26, "high": 4326.06, "low": 4306.41, "close": 4320.12, "volume": 2.7128, "close_time": 1757476799999}, {"open_time": 1757476800000, "open": 4322.11, "high": 4322.11, "low": 4306.66, "close": 4308.95, "volume": 2.1125, "close_time": 1757480399999}, {"open_time": 1757480400000, "open": 4315.77, "high": 4316.0, "low": 4296.78, "close": 4309.62, "volume": 15.226, "close_time": 1757483999999}, {"open_time": 1757484000000, "open": 4304.97, "high": 4312.9, "low": 4303.74, "close": 4311.38, "volume": 2.9436, "close_time": 1757487599999}, {"open_time": 1757487600000, "open": 4324.15, "high": 4328.55, "low": 4317.23, "close": 4328.55, "volume": 0.9305, "close_time": 1757491199999}, {"open_time": 1757491200000, "open": 4318.62, "high": 4334.03, "low": 4317.54, "close": 4331.66, "volume": 1.31, "close_time": 1757494799999}, {"open_time": 1757494800000, "open": 4332.75, "high": 4333.51, "low": 4314.45, "close": 4327.68, "volume": 1.8972, "close_time": 1757498399999}, {"open_time": 1757498400000, "open": 4318.64, "high": 4334.08, "low": 4316.41, "close": 4333.14, "volume": 0.3567, "close_time": 1757501999999}, {"open_time": 1757502000000, "open": 4333.12, "high": 4333.2, "low": 4321.67, "close": 4333.18, "volume": 1.15, "close_time": 1757505599999}, {"open_time": 1757505600000, "open": 4333.2, "high": 4389.61, "low": 4328.66, "close": 4359.0, "volume": 49.413, "close_time": 1757509199999}, {"open_time": 1757509200000, "open": 4381.16, "high": 4433.91, "low": 4362.51, "close": 4413.3, "volume": 16.919, "close_time": 1757512799999}, {"open_time": 1757512800000, "open": 4421.02, "high": 4449.5, "low": 4405.2, "close": 4405.2, "volume": 6.1927, "close_time": 1757516399999}, {"open_time": 1757516400000, "open": 4409.51, "high": 4422.64, "low": 4400.09, "close": 4406.48, "volume": 24.3361, "close_time": 1757519999999}, {"open_time": 1757520000000, "open": 4400.67, "high": 4413.36, "low": 4365.14, "close": 4380.0, "volume": 5.7967, "close_time": 1757523599999}, {"open_time": 1757523600000, "open": 4394.96, "high": 4395.28, "low": 4343.34, "close": 4373.37, "volume": 4.7104, "close_time": 1757527199999}, {"open_time": 1757527200000, "open": 4373.62, "high": 4373.62, "low": 4330.73, "close": 4343.25, "volume": 4.1024, "close_time": 1757530799999}, {"open_time": 1757530800000, "open": 4330.85, "high": 4344.68, "low": 4304.48, "close": 4325.21, "volume": 13.9755, "close_time": 1757534399999}, {"open_time": 1757534400000, "open": 4325.21, "high": 4338.61, "low": 4321.18, "close": 4325.12, "volume": 1.3903, "close_time": 1757537999999}, {"open_time": 1757538000000, "open": 4328.07, "high": 4348.93, "low": 4328.07, "close": 4341.09, "volume": 8.8235, "close_time": 1757541599999}, {"open_time": 1757541600000, "open": 4348.93, "high": 4356.87, "low": 4344.95, "close": 4352.87, "volume": 5.9144, "close_time": 1757545199999}, {"open_time": 1757545200000, "open": 4350.55, "high": 4354.67, "low": 4337.15, "close": 4353.48, "volume": 0.6628, "close_time": 1757548799999}, {"open_time": 1757548800000, "open": 4344.67, "high": 4359.85, "low": 4340.01, "close": 4359.85, "volume": 1.6681, "close_time": 1757552399999}, {"open_time": 1757552400000, "open": 4359.87, "high": 4382.34, "low": 4350.42, "close": 4371.21, "volume": 10.4136, "close_time": 1757555999999}, {"open_time": 1757556000000, "open": 4363.42, "high": 4388.85, "low": 4363.42, "close": 4380.23, "volume": 3.271, "close_time": 1757559599999}, {"open_time": 1757559600000, "open": 4380.23, "high": 4408.09, "low": 4374.07, "close": 4404.12, "volume": 3.5895, "close_time": 1757563199999}, {"open_time": 1757563200000, "open": 4408.33, "high": 4419.22, "low": 4394.42, "close": 4409.73, "volume": 3.7501, "close_time": 1757566799999}, {"open_time": 1757566800000, "open": 4410.78, "high": 4424.14, "low": 4400.72, "close": 4424.14, "volume": 2.8184, "close_time": 1757570399999}, {"open_time": 1757570400000, "open": 4418.16, "high": 4443.26, "low": 4411.37, "close": 4437.14, "volume": 42.452, "close_time": 1757573999999}, {"open_time": 1757574000000, "open": 4438.03, "high": 4446.61, "low": 4430.54, "close": 4445.48, "volume": 2.6761, "close_time": 1757577599999}, {"open_time": 1757577600000, "open": 4442.4, "high": 4443.79, "low": 4422.32, "close": 4437.84, "volume": 0.3388, "close_time": 1757581199999}, {"open_time": 1757581200000, "open": 4439.4, "high": 4439.4, "low": 4407.89, "close": 4425.16, "volume": 3.6747, "close_time": 1757584799999}, {"open_time": 1757584800000, "open": 4419.29, "high": 4430.65, "low": 4419.29, "close": 4429.81, "volume": 0.522, "close_time": 1757588399999}, {"open_time": 1757588400000, "open": 4420.34, "high": 4444.06, "low": 4420.34, "close": 4437.95, "volume": 1.429, "close_time": 1757591999999}, {"open_time": 1757592000000, "open": 4441.93, "high": 4476.14, "low": 4358.83, "close": 4422.87, "volume": 93.6695, "close_time": 1757595599999}, {"open_time": 1757595600000, "open": 4427.52, "high": 4438.4, "low": 4390.0, "close": 4438.4, "volume": 22.623, "close_time": 1757599199999}, {"open_time": 1757599200000, "open": 4419.12, "high": 4438.34, "low": 4398.98, "close": 4425.21, "volume": 1.8006, "close_time": 1757602799999}, {"open_time": 1757602800000, "open": 4431.11, "high": 4433.25, "low": 4405.2, "close": 4409.69, "volume": 6.2813, "close_time": 1757606399999}, {"open_time": 1757606400000, "open": 4416.23, "high": 4430.21, "low": 4401.45, "close": 4416.14, "volume": 1.9185, "close_time": 1757609999999}, {"open_time": 1757610000000, "open": 4419.15, "high": 4441.62, "low": 4419.15, "close": 4441.62, "volume": 1.0709, "close_time": 1757613599999}, {"open_time": 1757613600000, "open": 4427.68, "high": 4440.11, "low": 4409.12, "close": 4410.0, "volume": 7.9756, "close_time": 1757617199999}, {"open_time": 1757617200000, "open": 4423.86, "high": 4429.26, "low": 4412.94, "close": 4428.06, "volume": 1.3329, "close_time": 1757620799999}, {"open_time": 1757620800000, "open": 4434.73, "high": 4435.48, "low": 4413.39, "close": 4422.23, "volume": 2.3725, "close_time": 1757624399999}, {"open_time": 1757624400000, "open": 4418.95, "high": 4430.78, "low": 4409.7, "close": 4430.78, "volume": 2.1039, "close_time": 1757627999999}, {"open_time": 1757628000000, "open": 4432.82, "high": 4461.69, "low": 4420.34, "close": 4460.35, "volume": 6.1266, "close_time": 1757631599999}, {"open_time": 1757631600000, "open": 4460.09, "high": 4465.42, "low": 4449.44, "close": 4464.78, "volume": 2.4453, "close_time": 1757635199999}, {"open_time": 1757635200000, "open": 4458.21, "high": 4529.54, "low": 4444.32, "close": 4512.82, "volume": 80.574, "close_time": 1757638799999}, {"open_time": 1757638800000, "open": 4513.4, "high": 4530.78, "low": 4495.44, "close": 4495.5, "volume": 13.8169, "close_time": 1757642399999}, {"open_time": 1757642400000, "open": 4495.78, "high": 4522.98, "low": 4495.78, "close": 4505.0, "volume": 14.9812, "close_time": 1757645999999}, {"open_time": 1757646000000, "open": 4504.99, "high": 4504.99, "low": 4489.17, "close": 4503.68, "volume": 16.2908, "close_time": 1757649599999}, {"open_time": 1757649600000, "open": 4504.47, "high": 4522.0, "low": 4499.14, "close": 4516.98, "volume": 22.8412, "close_time": 1757653199999}, {"open_time": 1757653200000, "open": 4520.0, "high": 4551.79, "low": 4512.15, "close": 4551.79, "volume": 13.7903, "close_time": 1757656799999}, {"open_time": 1757656800000, "open": 4553.29, "high": 4557.01, "low": 4529.9, "close": 4529.9, "volume": 4.7463, "close_time": 1757660399999}, {"open_time": 1757660400000, "open": 4533.03, "high": 4553.08, "low": 4522.92, "close": 4522.92, "volume": 2.8119, "close_time": 1757663999999}, {"open_time": 1757664000000, "open": 4528.67, "high": 4530.17, "low": 4513.0, "close": 4522.99, "volume": 4.0279, "close_time": 1757667599999}, {"open_time": 1757667600000, "open": 4525.47, "high": 4525.87, "low": 4503.17, "close": 4505.7, "volume": 5.2811, "close_time": 1757671199999}, {"open_time": 1757671200000, "open": 4515.45, "high": 4521.27, "low": 4508.7, "close": 4508.7, "volume": 2.8412, "close_time": 1757674799999}, {"open_time": 1757674800000, "open": 4510.17, "high": 4534.38, "low": 4510.16, "close": 4521.13, "volume": 0.9621, "close_time": 1757678399999}, {"open_time": 1757678400000, "open": 4524.13, "high": 4525.83, "low": 4505.0, "close": 4525.83, "volume": 12.1011, "close_time": 1757681999999}, {"open_time": 1757682000000, "open": 4517.45, "high": 4540.73, "low": 4510.09, "close": 4534.4, "volume": 21.7145, "close_time": 1757685599999}, {"open_time": 1757685600000, "open": 4530.8, "high": 4567.14, "low": 4526.24, "close": 4540.0, "volume": 6.7383, "close_time": 1757689199999}, {"open_time": 1757689200000, "open": 4544.53, "high": 4548.44, "low": 4528.88, "close": 4544.27, "volume": 5.1979, "close_time": 1757692799999}, {"open_time": 1757692800000, "open": 4544.46, "high": 4575.0, "low": 4535.0, "close": 4568.25, "volume": 41.4882, "close_time": 1757696399999}, {"open_time": 1757696400000, "open": 4568.7, "high": 4624.23, "low": 4561.69, "close": 4620.08, "volume": 22.4482, "close_time": 1757699999999}, {"open_time": 1757700000000, "open": 4617.67, "high": 4625.56, "low": 4595.99, "close": 4625.56, "volume": 6.5542, "close_time": 1757703599999}, {"open_time": 1757703600000, "open": 4625.28, "high": 4650.0, "low": 4611.97, "close": 4650.0, "volume": 8.1292, "close_time": 1757707199999}, {"open_time": 1757707200000, "open": 4650.27, "high": 4685.38, "low": 4625.48, "close": 4678.13, "volume": 23.0592, "close_time": 1757710799999}, {"open_time": 1757710800000, "open": 4666.56, "high": 4671.39, "low": 4618.56, "close": 4639.3, "volume": 4.2342, "close_time": 1757714399999}, {"open_time": 1757714400000, "open": 4650.84, "high": 4737.17, "low": 4650.82, "close": 4696.33, "volume": 31.623, "close_time": 1757717999999}, {"open_time": 1757718000000, "open": 4697.91, "high": 4712.76, "low": 4675.73, "close": 4695.7, "volume": 11.1476, "close_time": 1757721599999}, {"open_time": 1757721600000, "open": 4712.89, "high": 4714.78, "low": 4693.84, "close": 4714.78, "volume": 2.0361, "close_time": 1757725199999}, {"open_time": 1757725200000, "open": 4700.78, "high": 4733.29, "low": 4694.05, "close": 4712.41, "volume": 9.1411, "close_time": 1757728799999}, {"open_time": 1757728800000, "open": 4695.82, "high": 4712.74, "low": 4689.35, "close": 4703.77, "volume": 3.7078, "close_time": 1757732399999}, {"open_time": 1757732400000, "open": 4708.56, "high": 4760.0, "low": 4695.58, "close": 4742.39, "volume": 12.8345, "close_time": 1757735999999}, {"open_time": 1757736000000, "open": 4757.41, "high": 4757.41, "low": 4727.82, "close": 4742.99, "volume": 16.0052, "close_time": 1757739599999}, {"open_time": 1757739600000, "open": 4742.92, "high": 4742.92, "low": 4714.16, "close": 4722.17, "volume": 2.9543, "close_time": 1757743199999}, {"open_time": 1757743200000, "open": 4722.16, "high": 4737.19, "low": 4701.97, "close": 4708.98, "volume": 3.1531, "close_time": 1757746799999}, {"open_time": 1757746800000, "open": 4713.98, "high": 4722.21, "low": 4702.0, "close": 4710.0, "volume": 0.5654, "close_time": 1757750399999}, {"open_time": 1757750400000, "open": 4710.0, "high": 4730.52, "low": 4702.97, "close": 4724.07, "volume": 1.7203, "close_time": 1757753999999}, {"open_time": 1757754000000, "open": 4728.04, "high": 4731.82, "low": 4713.56, "close": 4713.95, "volume": 4.436, "close_time": 1757757599999}, {"open_time": 1757757600000, "open": 4731.24, "high": 4737.97, "low": 4709.09, "close": 4709.76, "volume": 2.7747, "close_time": 1757761199999}, {"open_time": 1757761200000, "open": 4710.09, "high": 4728.02, "low": 4708.93, "close": 4722.59, "volume": 1.013, "close_time": 1757764799999}, {"open_time": 1757764800000, "open": 4723.59, "high": 4731.76, "low": 4709.33, "close": 4731.7, "volume": 2.466, "close_time": 1757768399999}, {"open_time": 1757768400000, "open": 4720.22, "high": 4730.72, "low": 4649.0, "close": 4691.84, "volume": 26.7383, "close_time": 1757771999999}, {"open_time": 1757772000000, "open": 4666.43, "high": 4710.29, "low": 4659.99, "close": 4678.25, "volume": 17.4434, "close_time": 1757775599999}, {"open_time": 1757775600000, "open": 4678.73, "high": 4700.0, "low": 4647.65, "close": 4657.2, "volume": 13.9882, "close_time": 1757779199999}, {"open_time": 1757779200000, "open": 4657.99, "high": 4666.37, "low": 4615.36, "close": 4629.02, "volume": 5.7705, "close_time": 1757782799999}, {"open_time": 1757782800000, "open": 4626.93, "high": 4641.78, "low": 4606.12, "close": 4622.81, "volume": 5.6631, "close_time": 1757786399999}, {"open_time": 1757786400000, "open": 4623.38, "high": 4649.43, "low": 4623.38, "close": 4647.78, "volume": 1.918, "close_time": 1757789999999}, {"open_time": 1757790000000, "open": 4645.68, "high": 4647.21, "low": 4617.41, "close": 4628.45, "volume": 3.2889, "close_time": 1757793599999}, {"open_time": 1757793600000, "open": 4638.61, "high": 4660.35, "low": 4625.06, "close": 4656.91, "volume": 0.5241, "close_time": 1757797199999}, {"open_time": 1757797200000, "open": 4657.5, "high": 4667.04, "low": 4650.55, "close": 4654.41, "volume": 2.1832, "close_time": 1757800799999}, {"open_time": 1757800800000, "open": 4662.92, "high": 4666.59, "low": 4652.96, "close": 4658.15, "volume": 27.0744, "close_time": 1757804399999}, {"open_time": 1757804400000, "open": 4658.15, "high": 4671.16, "low": 4643.23, "close": 4647.46, "volume": 10.0309, "close_time": 1757807999999}, {"open_time": 1757808000000, "open": 4667.33, "high": 4675.73, "low": 4650.55, "close": 4668.67, "volume": 4.1039, "close_time": 1757811599999}, {"open_time": 1757811600000, "open": 4671.27, "high": 4675.71, "low": 4612.35, "close": 4675.49, "volume": 33.6318, "close_time": 1757815199999}, {"open_time": 1757815200000, "open": 4675.49, "high": 4692.75, "low": 4663.6, "close": 4678.06, "volume": 13.5801, "close_time": 1757818799999}, {"open_time": 1757818800000, "open": 4678.0, "high": 4682.66, "low": 4661.75, "close": 4663.06, "volume": 1.5789, "close_time": 1757822399999}, {"open_time": 1757822400000, "open": 4660.0, "high": 4668.73, "low": 4633.42, "close": 4667.38, "volume": 1.1052, "close_time": 1757825999999}, {"open_time": 1757826000000, "open": 4670.86, "high": 4675.73, "low": 4661.46, "close": 4671.27, "volume": 1.3804, "close_time": 1757829599999}, {"open_time": 1757829600000, "open": 4675.0, "high": 4675.0, "low": 4657.76, "close": 4657.76, "volume": 1.2283, "close_time": 1757833199999}, {"open_time": 1757833200000, "open": 4664.22, "high": 4667.96, "low": 4643.36, "close": 4651.28, "volume": 1.8814, "close_time": 1757836799999}, {"open_time": 1757836800000, "open": 4658.45, "high": 4660.4, "low": 4642.02, "close": 4655.72, "volume": 2.2058, "close_time": 1757840399999}, {"open_time": 1757840400000, "open": 4655.18, "high": 4671.35, "low": 4655.18, "close": 4668.13, "volume": 0.0736, "close_time": 1757843999999}, {"open_time": 1757844000000, "open": 4662.04, "high": 4668.42, "low": 4660.16, "close": 4663.64, "volume": 0.0635, "close_time": 1757847599999}, {"open_time": 1757847600000, "open": 4664.81, "high": 4667.03, "low": 4629.92, "close": 4629.92, "volume": 1.2336, "close_time": 1757851199999}, {"open_time": 1757851200000, "open": 4637.0, "high": 4649.54, "low": 4615.86, "close": 4635.35, "volume": 0.5274, "close_time": 1757854799999}, {"open_time": 1757854800000, "open": 4630.82, "high": 4630.82, "low": 4606.48, "close": 4612.28, "volume": 6.1465, "close_time": 1757858399999}, {"open_time": 1757858400000, "open": 4614.4, "high": 4643.36, "low": 4581.84, "close": 4605.97, "volume": 18.1459, "close_time": 1757861999999}, {"open_time": 1757862000000, "open": 4606.87, "high": 4606.87, "low": 4578.85, "close": 4586.31, "volume": 1.1283, "close_time": 1757865599999}, {"open_time": 1757865600000, "open": 4586.27, "high": 4609.15, "low": 4586.27, "close": 4595.0, "volume": 0.4247, "close_time": 1757869199999}, {"open_time": 1757869200000, "open": 4595.0, "high": 4629.86, "low": 4595.0, "close": 4625.25, "volume": 1.8185, "close_time": 1757872799999}, {"open_time": 1757872800000, "open": 4620.45, "high": 4620.45, "low": 4600.0, "close": 4600.0, "volume": 3.4636, "close_time": 1757876399999}, {"open_time": 1757876400000, "open": 4600.0, "high": 4624.18, "low": 4594.72, "close": 4615.9, "volume": 1.4802, "close_time": 1757879999999}, {"open_time": 1757880000000, "open": 4615.39, "high": 4625.0, "low": 4605.29, "close": 4620.42, "volume": 1.6214, "close_time": 1757883599999}, {"open_time": 1757883600000, "open": 4617.56, "high": 4636.1, "low": 4599.35, "close": 4632.91, "volume": 3.4856, "close_time": 1757887199999}, {"open_time": 1757887200000, "open": 4621.71, "high": 4631.31, "low": 4608.13, "close": 4629.87, "volume": 0.6639, "close_time": 1757890799999}, {"open_time": 1757890800000, "open": 4628.93, "high": 4630.64, "low": 4600.54, "close": 4606.71, "volume": 3.9423, "close_time": 1757894399999}, {"open_time": 1757894400000, "open": 4608.35, "high": 4616.35, "low": 4587.31, "close": 4604.81, "volume": 3.5267, "close_time": 1757897999999}, {"open_time": 1757898000000, "open": 4603.11, "high": 4618.54, "low": 4581.41, "close": 4618.17, "volume": 1.0791, "close_time": 1757901599999}, {"open_time": 1757901600000, "open": 4618.56, "high": 4625.0, "low": 4609.88, "close": 4613.72, "volume": 1.2465, "close_time": 1757905199999}, {"open_time": 1757905200000, "open": 4621.65, "high": 4638.65, "low": 4613.22, "close": 4623.78, "volume": 2.4473, "close_time": 1757908799999}, {"open_time": 1757908800000, "open": 4629.12, "high": 4656.0, "low": 4629.12, "close": 4643.77, "volume": 0.4992, "close_time": 1757912399999}, {"open_time": 1757912400000, "open": 4645.34, "high": 4660.35, "low": 4635.14, "close": 4660.35, "volume": 0.4565, "close_time": 1757915999999}, {"open_time": 1757916000000, "open": 4660.92, "high": 4667.57, "low": 4620.49, "close": 4639.76, "volume": 0.8256, "close_time": 1757919599999}, {"open_time": 1757919600000, "open": 4636.78, "high": 4645.71, "low": 4591.73, "close": 4607.45, "volume": 1.9963, "close_time": 1757923199999}, {"open_time": 1757923200000, "open": 4590.09, "high": 4592.86, "low": 4511.06, "close": 4524.99, "volume": 19.2285, "close_time": 1757926799999}, {"open_time": 1757926800000, "open": 4510.0, "high": 4533.93, "low": 4500.99, "close": 4523.66, "volume": 1.0078, "close_time": 1757930399999}, {"open_time": 1757930400000, "open": 4532.91, "high": 4532.91, "low": 4510.01, "close": 4525.78, "volume": 2.1779, "close_time": 1757933999999}, {"open_time": 1757934000000, "open": 4524.27, "high": 4540.21, "low": 4524.27, "close": 4537.39, "volume": 0.4176, "close_time": 1757937599999}, {"open_time": 1757937600000, "open": 4522.24, "high": 4540.23, "low": 4508.03, "close": 4521.87, "volume": 11.6636, "close_time": 1757941199999}, {"open_time": 1757941200000, "open": 4508.06, "high": 4538.89, "low": 4496.22, "close": 4524.9, "volume": 8.2317, "close_time": 1757944799999}, {"open_time": 1757944800000, "open": 4510.83, "high": 4527.17, "low": 4503.91, "close": 4514.8, "volume": 3.3714, "close_time": 1757948399999}, {"open_time": 1757948400000, "open": 4522.2, "high": 4525.69, "low": 4469.15, "close": 4506.46, "volume": 3.5219, "close_time": 1757951999999}, {"open_time": 1757952000000, "open": 4503.42, "high": 4506.67, "low": 4488.08, "close": 4492.1, "volume": 2.2217, "close_time": 1757955599999}, {"open_time": 1757955600000, "open": 4502.11, "high": 4506.93, "low": 4478.48, "close": 4506.53, "volume": 23.6647, "close_time": 1757959199999}, {"open_time": 1757959200000, "open": 4500.09, "high": 4513.84, "low": 4486.9, "close": 4500.77, "volume": 11.7985, "close_time": 1757962799999}, {"open_time": 1757962800000, "open": 4506.3, "high": 4516.37, "low": 4478.57, "close": 4480.84, "volume": 11.1766, "close_time": 1757966399999}, {"open_time": 1757966400000, "open": 4497.15, "high": 4511.34, "low": 4483.42, "close": 4511.34, "volume": 2.45, "close_time": 1757969999999}, {"open_time": 1757970000000, "open": 4512.82, "high": 4530.66, "low": 4507.29, "close": 4529.43, "volume": 3.3635, "close_time": 1757973599999}, {"open_time": 1757973600000, "open": 4529.5, "high": 4530.77, "low": 4508.17, "close": 4510.44, "volume": 2.0234, "close_time": 1757977199999}, {"open_time": 1757977200000, "open": 4518.37, "high": 4529.62, "low": 4513.03, "close": 4520.64, "volume": 0.9887, "close_time": 1757980799999}, {"open_time": 1757980800000, "open": 4518.16, "high": 4523.27, "low": 4500.05, "close": 4510.05, "volume": 6.1086, "close_time": 1757984399999}, {"open_time": 1757984400000, "open": 4510.06, "high": 4534.37, "low": 4508.18, "close": 4509.46, "volume": 16.3398, "close_time": 1757987999999}, {"open_time": 1757988000000, "open": 4521.97, "high": 4533.36, "low": 4518.4, "close": 4525.41, "volume": 1.7462, "close_time": 1757991599999}, {"open_time": 1757991600000, "open": 4525.21, "high": 4530.28, "low": 4517.48, "close": 4518.84, "volume": 0.0973, "close_time": 1757995199999}, {"open_time": 1757995200000, "open": 4523.14, "high": 4523.14, "low": 4497.52, "close": 4512.1, "volume": 1.4628, "close_time": 1757998799999}, {"open_time": 1757998800000, "open": 4519.49, "high": 4530.36, "low": 4514.78, "close": 4523.82, "volume": 0.5403, "close_time": 1758002399999}, {"open_time": 1758002400000, "open": 4530.39, "high": 4530.39, "low": 4492.47, "close": 4506.3, "volume": 20.4471, "close_time": 1758005999999}, {"open_time": 1758006000000, "open": 4508.75, "high": 4516.61, "low": 4508.04, "close": 4508.93, "volume": 1.5344, "close_time": 1758009599999}, {"open_time": 1758009600000, "open": 4522.66, "high": 4533.48, "low": 4503.1, "close": 4513.38, "volume": 3.6211, "close_time": 1758013199999}, {"open_time": 1758013200000, "open": 4515.61, "high": 4515.61, "low": 4503.64, "close": 4509.44, "volume": 0.0645, "close_time": 1758016799999}, {"open_time": 1758016800000, "open": 4510.38, "high": 4516.6, "low": 4496.0, "close": 4516.6, "volume": 1.3484, "close_time": 1758020399999}, {"open_time": 1758020400000, "open": 4503.64, "high": 4503.64, "low": 4496.37, "close": 4503.29, "volume": 0.9987, "close_time": 1758023999999}, {"open_time": 1758024000000, "open": 4503.45, "high": 4503.64, "low": 4496.2, "close": 4503.35, "volume": 2.0044, "close_time": 1758027599999}, {"open_time": 1758027600000, "open": 4503.64, "high": 4511.89, "low": 4431.76, "close": 4478.3, "volume": 22.1964, "close_time": 1758031199999}, {"open_time": 1758031200000, "open": 4465.82, "high": 4467.78, "low": 4426.49, "close": 4453.68, "volume": 9.4649, "close_time": 1758034799999}, {"open_time": 1758034800000, "open": 4449.66, "high": 4465.42, "low": 4433.68, "close": 4465.12, "volume": 19.2703, "close_time": 1758038399999}, {"open_time": 1758038400000, "open": 4465.12, "high": 4467.01, "low": 4446.35, "close": 4463.51, "volume": 32.8438, "close_time": 1758041999999}, {"open_time": 1758042000000, "open": 4463.51, "high": 4506.53, "low": 4463.51, "close": 4489.47, "volume": 12.6112, "close_time": 1758045599999}, {"open_time": 1758045600000, "open": 4482.43, "high": 4499.4, "low": 4471.74, "close": 4484.0, "volume": 2.9647, "close_time": 1758049199999}, {"open_time": 1758049200000, "open": 4484.89, "high": 4493.14, "low": 4467.62, "close": 4479.19, "volume": 1.7233, "close_time": 1758052799999}, {"open_time": 1758052800000, "open": 4492.73, "high": 4499.95, "low": 4476.32, "close": 4499.09, "volume": 4.0915, "close_time": 1758056399999}, {"open_time": 1758056400000, "open": 4499.12, "high": 4508.35, "low": 4491.28, "close": 4498.19, "volume": 4.0869, "close_time": 1758059999999}, {"open_time": 1758060000000, "open": 4508.18, "high": 4525.11, "low": 4502.49, "close": 4524.2, "volume": 1.3275, "close_time": 1758063599999}, {"open_time": 1758063600000, "open": 4521.51, "high": 4525.79, "low": 4499.97, "close": 4504.09, "volume": 1.259, "close_time": 1758067199999}, {"open_time": 1758067200000, "open": 4499.91, "high": 4518.64, "low": 4490.85, "close": 4518.64, "volume": 1.4865, "close_time": 1758070799999}, {"open_time": 1758070800000, "open": 4509.35, "high": 4522.5, "low": 4498.04, "close": 4512.81, "volume": 4.0022, "close_time": 1758074399999}, {"open_time": 1758074400000, "open": 4515.45, "high": 4539.93, "low": 4503.77, "close": 4539.93, "volume": 19.4422, "close_time": 1758077999999}, {"open_time": 1758078000000, "open": 4530.85, "high": 4530.85, "low": 4497.52, "close": 4498.84, "volume": 4.9128, "close_time": 1758081599999}, {"open_time": 1758081600000, "open": 4498.39, "high": 4503.45, "low": 4466.53, "close": 4482.47, "volume": 5.5259, "close_time": 1758085199999}, {"open_time": 1758085200000, "open": 4481.06, "high": 4517.51, "low": 4474.87, "close": 4517.51, "volume": 3.3772, "close_time": 1758088799999}, {"open_time": 1758088800000, "open": 4520.25, "high": 4543.55, "low": 4508.27, "close": 4539.59, "volume": 59.9428, "close_time": 1758092399999}, {"open_time": 1758092400000, "open": 4539.31, "high": 4549.15, "low": 4529.46, "close": 4534.84, "volume": 10.0821, "close_time": 1758095999999}, {"open_time": 1758096000000, "open": 4534.4, "high": 4534.4, "low": 4497.65, "close": 4510.79, "volume": 9.6857, "close_time": 1758099599999}, {"open_time": 1758099600000, "open": 4510.09, "high": 4510.59, "low": 4493.27, "close": 4496.65, "volume": 3.0514, "close_time": 1758103199999}, {"open_time": 1758103200000, "open": 4494.23, "high": 4499.19, "low": 4480.05, "close": 4489.35, "volume": 0.7426, "close_time": 1758106799999}, {"open_time": 1758106800000, "open": 4483.19, "high": 4499.54, "low": 4482.18, "close": 4491.84, "volume": 0.4225, "close_time": 1758110399999}, {"open_time": 1758110400000, "open": 4498.87, "high": 4514.09, "low": 4483.74, "close": 4514.09, "volume": 1.2886, "close_time": 1758113999999}, {"open_time": 1758114000000, "open": 4503.58, "high": 4511.84, "low": 4486.85, "close": 4505.65, "volume": 0.8774, "close_time": 1758117599999}, {"open_time": 1758117600000, "open": 4493.0, "high": 4504.58, "low": 4470.53, "close": 4484.23, "volume": 17.1987, "close_time": 1758121199999}, {"open_time": 1758121200000, "open": 4490.72, "high": 4497.51, "low": 4478.19, "close": 4479.75, "volume": 0.66, "close_time": 1758124799999}, {"open_time": 1758124800000, "open": 4490.69, "high": 4497.21, "low": 4470.08, "close": 4483.41, "volume": 16.0172, "close_time": 1758128399999}, {"open_time": 1758128400000, "open": 4490.92, "high": 4527.39, "low": 4446.61, "close": 4446.61, "volume": 26.2043, "close_time": 1758131999999}, {"open_time": 1758132000000, "open": 4446.33, "high": 4516.46, "low": 4421.2, "close": 4436.17, "volume": 17.6695, "close_time": 1758135599999}, {"open_time": 1758135600000, "open": 4459.44, "high": 4521.1, "low": 4459.44, "close": 4521.1, "volume": 2.0033, "close_time": 1758139199999}, {"open_time": 1758139200000, "open": 4522.02, "high": 4536.24, "low": 4497.53, "close": 4497.76, "volume": 8.3128, "close_time": 1758142799999}, {"open_time": 1758142800000, "open": 4497.56, "high": 4534.38, "low": 4487.07, "close": 4525.15, "volume": 2.8836, "close_time": 1758146399999}, {"open_time": 1758146400000, "open": 4526.37, "high": 4598.53, "low": 4522.37, "close": 4580.59, "volume": 51.4017, "close_time": 1758149999999}, {"open_time": 1758150000000, "open": 4580.97, "high": 4611.22, "low": 4580.97, "close": 4588.67, "volume": 16.8215, "close_time": 1758153599999}, {"open_time": 1758153600000, "open": 4587.32, "high": 4610.88, "low": 4581.47, "close": 4584.01, "volume": 15.4786, "close_time": 1758157199999}, {"open_time": 1758157200000, "open": 4581.73, "high": 4629.19, "low": 4575.27, "close": 4615.73, "volume": 8.3653, "close_time": 1758160799999}, {"open_time": 1758160800000, "open": 4619.56, "high": 4619.56, "low": 4599.98, "close": 4602.89, "volume": 10.4382, "close_time": 1758164399999}, {"open_time": 1758164400000, "open": 4612.19, "high": 4638.0, "low": 4603.99, "close": 4607.39, "volume": 8.495, "close_time": 1758167999999}, {"open_time": 1758168000000, "open": 4616.2, "high": 4617.31, "low": 4597.76, "close": 4607.0, "volume": 4.0015, "close_time": 1758171599999}, {"open_time": 1758171600000, "open": 4606.99, "high": 4607.0, "low": 4583.73, "close": 4591.32, "volume": 3.6176, "close_time": 1758175199999}, {"open_time": 1758175200000, "open": 4583.68, "high": 4586.62, "low": 4555.57, "close": 4566.5, "volume": 2.9175, "close_time": 1758178799999}, {"open_time": 1758178800000, "open": 4567.52, "high": 4580.65, "low": 4567.5, "close": 4580.03, "volume": 2.3204, "close_time": 1758182399999}, {"open_time": 1758182400000, "open": 4569.9, "high": 4605.48, "low": 4569.9, "close": 4605.48, "volume": 0.8411, "close_time": 1758185999999}, {"open_time": 1758186000000, "open": 4603.28, "high": 4603.28, "low": 4576.96, "close": 4599.14, "volume": 9.5091, "close_time": 1758189599999}, {"open_time": 1758189600000, "open": 4598.47, "high": 4598.88, "low": 4569.28, "close": 4570.0, "volume": 1.0257, "close_time": 1758193199999}, {"open_time": 1758193200000, "open": 4575.19, "high": 4585.25, "low": 4568.41, "close": 4573.64, "volume": 7.068, "close_time": 1758196799999}, {"open_time": 1758196800000, "open": 4576.04, "high": 4581.67, "low": 4568.98, "close": 4581.67, "volume": 8.135, "close_time": 1758200399999}, {"open_time": 1758200400000, "open": 4567.48, "high": 4598.66, "low": 4561.6, "close": 4589.35, "volume": 11.8257, "close_time": 1758203999999}, {"open_time": 1758204000000, "open": 4589.27, "high": 4618.52, "low": 4577.04, "close": 4598.3, "volume": 5.1811, "close_time": 1758207599999}, {"open_time": 1758207600000, "open": 4596.5, "high": 4612.49, "low": 4581.65, "close": 4590.08, "volume": 6.6567, "close_time": 1758211199999}, {"open_time": 1758211200000, "open": 4611.07, "high": 4631.7, "low": 4590.15, "close": 4608.96, "volume": 10.9169, "close_time": 1758214799999}, {"open_time": 1758214800000, "open": 4630.22, "high": 4630.22, "low": 4599.35, "close": 4618.04, "volume": 1.0099, "close_time": 1758218399999}, {"open_time": 1758218400000, "open": 4614.52, "high": 4617.7, "low": 4597.23, "close": 4617.7, "volume": 6.5837, "close_time": 1758221999999}, {"open_time": 1758222000000, "open": 4600.1, "high": 4617.71, "low": 4578.34, "close": 4598.43, "volume": 4.8234, "close_time": 1758225599999}, {"open_time": 1758225600000, "open": 4594.5, "high": 4604.37, "low": 4582.09, "close": 4596.83, "volume": 1.7923, "close_time": 1758229199999}, {"open_time": 1758229200000, "open": 4604.82, "high": 4604.82, "low": 4581.81, "close": 4597.34, "volume": 2.7529, "close_time": 1758232799999}, {"open_time": 1758232800000, "open": 4593.22, "high": 4611.43, "low": 4582.18, "close": 4584.44, "volume": 1.4514, "close_time": 1758236399999}, {"open_time": 1758236400000, "open": 4581.43, "high": 4590.71, "low": 4571.0, "close": 4589.13, "volume": 2.291, "close_time": 1758239999999}, {"open_time": 1758240000000, "open": 4595.28, "high": 4612.78, "low": 4582.78, "close": 4609.58, "volume": 2.5875, "close_time": 1758243599999}, {"open_time": 1758243600000, "open": 4610.64, "high": 4620.49, "low": 4593.51, "close": 4616.46, "volume": 9.2697, "close_time": 1758247199999}, {"open_time": 1758247200000, "open": 4608.07, "high": 4617.47, "low": 4589.67, "close": 4590.78, "volume": 0.7168, "close_time": 1758250799999}, {"open_time": 1758250800000, "open": 4596.22, "high": 4601.17, "low": 4544.63, "close": 4557.63, "volume": 11.3838, "close_time": 1758254399999}, {"open_time": 1758254400000, "open": 4552.78, "high": 4557.58, "low": 4534.84, "close": 4547.31, "volume": 3.1548, "close_time": 1758257999999}, {"open_time": 1758258000000, "open": 4551.7, "high": 4559.64, "low": 4530.0, "close": 4540.93, "volume": 0.6774, "close_time": 1758261599999}, {"open_time": 1758261600000, "open": 4539.58, "high": 4539.61, "low": 4522.89, "close": 4528.8, "volume": 3.5825, "close_time": 1758265199999}, {"open_time": 1758265200000, "open": 4528.66, "high": 4544.27, "low": 4521.61, "close": 4544.27, "volume": 1.1794, "close_time": 1758268799999}, {"open_time": 1758268800000, "open": 4544.49, "high": 4544.74, "low": 4537.65, "close": 4537.65, "volume": 0.1228, "close_time": 1758272399999}, {"open_time": 1758272400000, "open": 4537.61, "high": 4539.12, "low": 4519.32, "close": 4524.81, "volume": 3.2052, "close_time": 1758275999999}, {"open_time": 1758276000000, "open": 4526.31, "high": 4535.08, "low": 4524.08, "close": 4535.08, "volume": 0.4587, "close_time": 1758279599999}, {"open_time": 1758279600000, "open": 4525.71, "high": 4527.04, "low": 4510.03, "close": 4511.47, "volume": 3.9955, "close_time": 1758283199999}, {"open_time": 1758283200000, "open": 4521.3, "high": 4526.38, "low": 4510.5, "close": 4520.85, "volume": 1.5848, "close_time": 1758286799999}, {"open_time": 1758286800000, "open": 4528.63, "high": 4536.76, "low": 4511.5, "close": 4534.74, "volume": 1.7692, "close_time": 1758290399999}, {"open_time": 1758290400000, "open": 4537.15, "high": 4544.43, "low": 4490.11, "close": 4499.82, "volume": 4.4398, "close_time": 1758293999999}, {"open_time": 1758294000000, "open": 4498.88, "high": 4498.88, "low": 4449.75, "close": 4477.52, "volume": 11.6304, "close_time": 1758297599999}, {"open_time": 1758297600000, "open": 4477.81, "high": 4488.61, "low": 4470.44, "close": 4488.61, "volume": 3.0605, "close_time": 1758301199999}, {"open_time": 1758301200000, "open": 4482.28, "high": 4482.7, "low": 4464.64, "close": 4469.84, "volume": 2.9596, "close_time": 1758304799999}, {"open_time": 1758304800000, "open": 4460.51, "high": 4465.34, "low": 4440.16, "close": 4448.5, "volume": 7.1106, "close_time": 1758308399999}, {"open_time": 1758308400000, "open": 4460.19, "high": 4468.3, "low": 4448.5, "close": 4452.39, "volume": 1.8215, "close_time": 1758311999999}, {"open_time": 1758312000000, "open": 4444.46, "high": 4470.98, "low": 4444.46, "close": 4457.36, "volume": 13.0456, "close_time": 1758315599999}, {"open_time": 1758315600000, "open": 4458.45, "high": 4474.86, "low": 4451.0, "close": 4460.95, "volume": 0.8133, "close_time": 1758319199999}, {"open_time": 1758319200000, "open": 4474.28, "high": 4478.47, "low": 4466.66, "close": 4473.92, "volume": 3.1431, "close_time": 1758322799999}, {"open_time": 1758322800000, "open": 4472.25, "high": 4472.26, "low": 4453.72, "close": 4470.04, "volume": 6.2319, "close_time": 1758326399999}, {"open_time": 1758326400000, "open": 4466.0, "high": 4478.14, "low": 4458.67, "close": 4477.99, "volume": 1.3876, "close_time": 1758329999999}, {"open_time": 1758330000000, "open": 4472.41, "high": 4477.63, "low": 4454.35, "close": 4465.43, "volume": 0.695, "close_time": 1758333599999}, {"open_time": 1758333600000, "open": 4462.12, "high": 4468.91, "low": 4453.85, "close": 4462.39, "volume": 2.4923, "close_time": 1758337199999}, {"open_time": 1758337200000, "open": 4467.36, "high": 4469.47, "low": 4461.7, "close": 4465.82, "volume": 2.1098, "close_time": 1758340799999}, {"open_time": 1758340800000, "open": 4473.66, "high": 4474.64, "low": 4468.6, "close": 4474.64, "volume": 0.0672, "close_time": 1758344399999}, {"open_time": 1758344400000, "open": 4476.66, "high": 4481.13, "low": 4466.98, "close": 4479.05, "volume": 4.2483, "close_time": 1758347999999}, {"open_time": 1758348000000, "open": 4476.06, "high": 4478.68, "low": 4472.16, "close": 4472.16, "volume": 0.0975, "close_time": 1758351599999}, {"open_time": 1758351600000, "open": 4479.58, "high": 4482.78, "low": 4472.96, "close": 4482.78, "volume": 4.5024, "close_time": 1758355199999}, {"open_time": 1758355200000, "open": 4468.77, "high": 4482.82, "low": 4466.76, "close": 4466.76, "volume": 0.0731, "close_time": 1758358799999}, {"open_time": 1758358800000, "open": 4475.39, "high": 4478.13, "low": 4455.41, "close": 4471.28, "volume": 1.1512, "close_time": 1758362399999}, {"open_time": 1758362400000, "open": 4467.83, "high": 4478.94, "low": 4466.77, "close": 4466.92, "volume": 0.1646, "close_time": 1758365999999}, {"open_time": 1758366000000, "open": 4472.54, "high": 4474.16, "low": 4467.15, "close": 4473.49, "volume": 0.4433, "close_time": 1758369599999}, {"open_time": 1758369600000, "open": 4473.08, "high": 4474.07, "low": 4462.34, "close": 4470.72, "volume": 0.1042, "close_time": 1758373199999}, {"open_time": 1758373200000, "open": 4468.3, "high": 4473.55, "low": 4462.43, "close": 4471.88, "volume": 0.2728, "close_time": 1758376799999}, {"open_time": 1758376800000, "open": 4464.29, "high": 4494.14, "low": 4456.65, "close": 4493.24, "volume": 1.7483, "close_time": 1758380399999}, {"open_time": 1758380400000, "open": 4495.54, "high": 4506.18, "low": 4483.76, "close": 4499.64, "volume": 3.0368, "close_time": 1758383999999}, {"open_time": 1758384000000, "open": 4501.31, "high": 4504.99, "low": 4492.89, "close": 4502.87, "volume": 17.2976, "close_time": 1758387599999}, {"open_time": 1758387600000, "open": 4494.31, "high": 4498.26, "low": 4471.74, "close": 4482.07, "volume": 27.6028, "close_time": 1758391199999}, {"open_time": 1758391200000, "open": 4486.61, "high": 4486.61, "low": 4473.4, "close": 4474.08, "volume": 0.1931, "close_time": 1758394799999}, {"open_time": 1758394800000, "open": 4473.67, "high": 4489.48, "low": 4473.67, "close": 4480.55, "volume": 1.849, "close_time": 1758398399999}, {"open_time": 1758398400000, "open": 4480.18, "high": 4488.44, "low": 4479.64, "close": 4486.36, "volume": 5.749, "close_time": 1758401999999}, {"open_time": 1758402000000, "open": 4488.0, "high": 4503.11, "low": 4486.99, "close": 4488.12, "volume": 2.9873, "close_time": 1758405599999}, {"open_time": 1758405600000, "open": 4495.71, "high": 4501.86, "low": 4489.39, "close": 4499.64, "volume": 4.4503, "close_time": 1758409199999}, {"open_time": 1758409200000, "open": 4494.43, "high": 4494.43, "low": 4478.18, "close": 4482.39, "volume": 0.6129, "close_time": 1758412799999}, {"open_time": 1758412800000, "open": 4482.44, "high": 4488.94, "low": 4474.01, "close": 4488.94, "volume": 1.0591, "close_time": 1758416399999}, {"open_time": 1758416400000, "open": 4483.87, "high": 4493.49, "low": 4478.02, "close": 4478.02, "volume": 1.6903, "close_time": 1758419999999}, {"open_time": 1758420000000, "open": 4485.93, "high": 4490.33, "low": 4460.51, "close": 4478.05, "volume": 1.5631, "close_time": 1758423599999}, {"open_time": 1758423600000, "open": 4473.86, "high": 4477.15, "low": 4470.64, "close": 4477.15, "volume": 2.9204, "close_time": 1758427199999}, {"open_time": 1758427200000, "open": 4477.15, "high": 4482.83, "low": 4469.74, "close": 4472.5, "volume": 7.2693, "close_time": 1758430799999}, {"open_time": 1758430800000, "open": 4475.07, "high": 4478.27, "low": 4465.61, "close": 4478.27, "volume": 0.159, "close_time": 1758434399999}, {"open_time": 1758434400000, "open": 4479.84, "high": 4495.59, "low": 4477.38, "close": 4495.59, "volume": 1.0441, "close_time": 1758437999999}, {"open_time": 1758438000000, "open": 4485.53, "high": 4485.53, "low": 4476.27, "close": 4476.27, "volume": 0.4869, "close_time": 1758441599999}, {"open_time": 1758441600000, "open": 4479.61, "high": 4479.86, "low": 4469.24, "close": 4469.24, "volume": 0.2279, "close_time": 1758445199999}, {"open_time": 1758445200000, "open": 4474.16, "high": 4474.16, "low": 4445.8, "close": 4464.41, "volume": 8.1122, "close_time": 1758448799999}, {"open_time": 1758448800000, "open": 4465.69, "high": 4468.74, "low": 4461.45, "close": 4461.45, "volume": 0.1766, "close_time": 1758452399999}, {"open_time": 1758452400000, "open": 4457.14, "high": 4471.56, "low": 4457.14, "close": 4463.1, "volume": 0.8624, "close_time": 1758455999999}, {"open_time": 1758456000000, "open": 4467.09, "high": 4472.07, "low": 4461.21, "close": 4467.05, "volume": 4.2033, "close_time": 1758459599999}, {"open_time": 1758459600000, "open": 4472.93, "high": 4480.48, "low": 4466.61, "close": 4477.59, "volume": 2.5015, "close_time": 1758463199999}, {"open_time": 1758463200000, "open": 4480.57, "high": 4484.12, "low": 4472.52, "close": 4478.23, "volume": 1.8552, "close_time": 1758466799999}, {"open_time": 1758466800000, "open": 4476.69, "high": 4487.23, "low": 4475.09, "close": 4482.15, "volume": 7.2272, "close_time": 1758470399999}, {"open_time": 1758470400000, "open": 4486.95, "high": 4487.27, "low": 4465.46, "close": 4470.65, "volume": 5.0463, "close_time": 1758473999999}, {"open_time": 1758474000000, "open": 4478.38, "high": 4493.26, "low": 4469.21, "close": 4486.26, "volume": 1.0636, "close_time": 1758477599999}, {"open_time": 1758477600000, "open": 4492.9, "high": 4495.0, "low": 4483.56, "close": 4495.0, "volume": 6.0644, "close_time": 1758481199999}, {"open_time": 1758481200000, "open": 4495.0, "high": 4495.94, "low": 4478.71, "close": 4494.1, "volume": 3.3225, "close_time": 1758484799999}, {"open_time": 1758484800000, "open": 4494.1, "high": 4494.1, "low": 4479.27, "close": 4479.93, "volume": 1.0179, "close_time": 1758488399999}, {"open_time": 1758488400000, "open": 4474.9, "high": 4482.52, "low": 4465.51, "close": 4476.31, "volume": 2.0248, "close_time": 1758491999999}, {"open_time": 1758492000000, "open": 4465.03, "high": 4479.88, "low": 4447.16, "close": 4471.3, "volume": 18.2727, "close_time": 1758495599999}, {"open_time": 1758495600000, "open": 4463.05, "high": 4467.68, "low": 4443.49, "close": 4443.49, "volume": 6.1439, "close_time": 1758499199999}, {"open_time": 1758499200000, "open": 4443.53, "high": 4458.92, "low": 4320.61, "close": 4340.0, "volume": 22.2437, "close_time": 1758502799999}, {"open_time": 1758502800000, "open": 4345.19, "high": 4354.65, "low": 4329.58, "close": 4336.92, "volume": 9.1556, "close_time": 1758506399999}, {"open_time": 1758506400000, "open": 4336.51, "high": 4343.84, "low": 4267.58, "close": 4295.41, "volume": 21.7301, "close_time": 1758509999999}, {"open_time": 1758510000000, "open": 4287.57, "high": 4309.09, "low": 4285.22, "close": 4309.09, "volume": 1.189, "close_time": 1758513599999}, {"open_time": 1758513600000, "open": 4304.0, "high": 4310.27, "low": 4288.64, "close": 4295.98, "volume": 2.2418, "close_time": 1758517199999}, {"open_time": 1758517200000, "open": 4295.64, "high": 4300.49, "low": 4215.88, "close": 4215.88, "volume": 16.8105, "close_time": 1758520799999}, {"open_time": 1758520800000, "open": 4267.03, "high": 4267.03, "low": 4075.5, "close": 4193.12, "volume": 50.7044, "close_time": 1758524399999}, {"open_time": 1758524400000, "open": 4193.12, "high": 4222.05, "low": 4190.0, "close": 4195.2, "volume": 6.1237, "close_time": 1758527999999}, {"open_time": 1758528000000, "open": 4192.04, "high": 4207.5, "low": 4190.0, "close": 4199.6, "volume": 4.4826, "close_time": 1758531599999}, {"open_time": 1758531600000, "open": 4197.09, "high": 4197.09, "low": 4141.11, "close": 4155.83, "volume": 1.611, "close_time": 1758535199999}, {"open_time": 1758535200000, "open": 4155.47, "high": 4183.74, "low": 4152.68, "close": 4173.94, "volume": 0.797, "close_time": 1758538799999}, {"open_time": 1758538800000, "open": 4177.94, "high": 4191.94, "low": 4177.94, "close": 4182.89, "volume": 2.3391, "close_time": 1758542399999}, {"open_time": 1758542400000, "open": 4181.99, "high": 4198.43, "low": 4171.45, "close": 4197.35, "volume": 6.3334, "close_time": 1758545999999}, {"open_time": 1758546000000, "open": 4191.0, "high": 4212.96, "low": 4176.71, "close": 4204.85, "volume": 7.9564, "close_time": 1758549599999}, {"open_time": 1758549600000, "open": 4207.38, "high": 4216.37, "low": 4185.0, "close": 4185.0, "volume": 8.9304, "close_time": 1758553199999}, {"open_time": 1758553200000, "open": 4196.23, "high": 4196.23, "low": 4160.14, "close": 4178.73, "volume": 4.8048, "close_time": 1758556799999}, {"open_time": 1758556800000, "open": 4174.95, "high": 4191.94, "low": 4160.6, "close": 4183.14, "volume": 10.1222, "close_time": 1758560399999}, {"open_time": 1758560400000, "open": 4181.06, "high": 4181.06, "low": 4150.0, "close": 4174.41, "volume": 4.9968, "close_time": 1758563999999}, {"open_time": 1758564000000, "open": 4172.61, "high": 4180.78, "low": 4156.07, "close": 4156.46, "volume": 9.9159, "close_time": 1758567599999}, {"open_time": 1758567600000, "open": 4156.11, "high": 4169.21, "low": 4126.85, "close": 4135.35, "volume": 5.615, "close_time": 1758571199999}, {"open_time": 1758571200000, "open": 4146.17, "high": 4183.74, "low": 4137.78, "close": 4179.93, "volume": 13.3199, "close_time": 1758574799999}, {"open_time": 1758574800000, "open": 4179.93, "high": 4200.52, "low": 4172.7, "close": 4200.52, "volume": 6.6109, "close_time": 1758578399999}, {"open_time": 1758578400000, "open": 4200.32, "high": 4200.32, "low": 4180.94, "close": 4187.0, "volume": 2.338, "close_time": 1758581999999}, {"open_time": 1758582000000, "open": 4183.32, "high": 4209.99, "low": 4183.31, "close": 4199.23, "volume": 2.8661, "close_time": 1758585599999}, {"open_time": 1758585600000, "open": 4203.68, "high": 4213.83, "low": 4191.95, "close": 4198.05, "volume": 8.4048, "close_time": 1758589199999}, {"open_time": 1758589200000, "open": 4187.76, "high": 4200.0, "low": 4160.02, "close": 4160.19, "volume": 5.3498, "close_time": 1758592799999}, {"open_time": 1758592800000, "open": 4171.29, "high": 4181.64, "low": 4144.58, "close": 4153.08, "volume": 3.2706, "close_time": 1758596399999}, {"open_time": 1758596400000, "open": 4152.27, "high": 4191.95, "low": 4119.8, "close": 4190.8, "volume": 11.4685, "close_time": 1758599999999}, {"open_time": 1758600000000, "open": 4172.45, "high": 4184.58, "low": 4158.23, "close": 4181.42, "volume": 0.6791, "close_time": 1758603599999}, {"open_time": 1758603600000, "open": 4181.61, "high": 4192.03, "low": 4161.22, "close": 4175.11, "volume": 8.3379, "close_time": 1758607199999}, {"open_time": 1758607200000, "open": 4175.13, "high": 4208.91, "low": 4166.79, "close": 4198.49, "volume": 8.0279, "close_time": 1758610799999}, {"open_time": 1758610800000, "open": 4206.33, "high": 4210.0, "low": 4192.03, "close": 4203.18, "volume": 0.0494, "close_time": 1758614399999}, {"open_time": 1758614400000, "open": 4208.51, "high": 4210.0, "low": 4199.7, "close": 4210.0, "volume": 1.6164, "close_time": 1758617999999}, {"open_time": 1758618000000, "open": 4209.97, "high": 4222.11, "low": 4183.82, "close": 4195.91, "volume": 4.6559, "close_time": 1758621599999}, {"open_time": 1758621600000, "open": 4193.03, "high": 4198.89, "low": 4189.4, "close": 4193.92, "volume": 1.2837, "close_time": 1758625199999}, {"open_time": 1758625200000, "open": 4193.15, "high": 4199.39, "low": 4181.19, "close": 4195.0, "volume": 5.1543, "close_time": 1758628799999}, {"open_time": 1758628800000, "open": 4195.77, "high": 4207.11, "low": 4185.93, "close": 4200.45, "volume": 2.486, "close_time": 1758632399999}, {"open_time": 1758632400000, "open": 4194.24, "high": 4206.76, "low": 4180.97, "close": 4190.0, "volume": 4.52, "close_time": 1758635999999}, {"open_time": 1758636000000, "open": 4206.94, "high": 4217.47, "low": 4167.93, "close": 4175.06, "volume": 3.3894, "close_time": 1758639599999}, {"open_time": 1758639600000, "open": 4182.51, "high": 4192.03, "low": 4164.82, "close": 4189.87, "volume": 4.6056, "close_time": 1758643199999}, {"open_time": 1758643200000, "open": 4187.09, "high": 4207.23, "low": 4168.45, "close": 4207.23, "volume": 2.1654, "close_time": 1758646799999}, {"open_time": 1758646800000, "open": 4191.34, "high": 4195.01, "low": 4143.47, "close": 4143.47, "volume": 15.6065, "close_time": 1758650399999}, {"open_time": 1758650400000, "open": 4154.46, "high": 4166.78, "low": 4145.75, "close": 4153.83, "volume": 0.5814, "close_time": 1758653999999}, {"open_time": 1758654000000, "open": 4159.91, "high": 4177.87, "low": 4141.56, "close": 4160.7, "volume": 1.5146, "close_time": 1758657599999}, {"open_time": 1758657600000, "open": 4155.85, "high": 4171.66, "low": 4149.61, "close": 4168.92, "volume": 0.7347, "close_time": 1758661199999}, {"open_time": 1758661200000, "open": 4167.95, "high": 4191.81, "low": 4161.26, "close": 4187.81, "volume": 0.7379, "close_time": 1758664799999}, {"open_time": 1758664800000, "open": 4182.39, "high": 4190.88, "low": 4167.36, "close": 4186.12, "volume": 2.5303, "close_time": 1758668399999}, {"open_time": 1758668400000, "open": 4184.81, "high": 4189.39, "low": 4161.38, "close": 4176.26, "volume": 3.3104, "close_time": 1758671999999}, {"open_time": 1758672000000, "open": 4160.75, "high": 4191.24, "low": 4160.75, "close": 4176.59, "volume": 1.1159, "close_time": 1758675599999}, {"open_time": 1758675600000, "open": 4186.14, "high": 4198.0, "low": 4182.0, "close": 4198.0, "volume": 0.3919, "close_time": 1758679199999}, {"open_time": 1758679200000, "open": 4194.73, "high": 4194.73, "low": 4159.49, "close": 4159.49, "volume": 1.0164, "close_time": 1758682799999}, {"open_time": 1758682800000, "open": 4172.2, "high": 4175.56, "low": 4131.48, "close": 4154.0, "volume": 4.1369, "close_time": 1758686399999}, {"open_time": 1758686400000, "open": 4150.36, "high": 4155.75, "low": 4078.05, "close": 4140.0, "volume": 17.0868, "close_time": 1758689999999}, {"open_time": 1758690000000, "open": 4145.98, "high": 4174.65, "low": 4144.39, "close": 4166.27, "volume": 0.4273, "close_time": 1758693599999}, {"open_time": 1758693600000, "open": 4160.86, "high": 4177.55, "low": 4160.86, "close": 4177.55, "volume": 0.1487, "close_time": 1758697199999}, {"open_time": 1758697200000, "open": 4180.3, "high": 4184.88, "low": 4169.99, "close": 4169.99, "volume": 0.2286, "close_time": 1758700799999}, {"open_time": 1758700800000, "open": 4179.3, "high": 4179.3, "low": 4160.37, "close": 4160.37, "volume": 0.0203, "close_time": 1758704399999}, {"open_time": 1758704400000, "open": 4177.04, "high": 4177.04, "low": 4174.42, "close": 4174.42, "volume": 0.0409, "close_time": 1758707999999}, {"open_time": 1758708000000, "open": 4182.82, "high": 4184.31, "low": 4158.95, "close": 4182.06, "volume": 1.3161, "close_time": 1758711599999}, {"open_time": 1758711600000, "open": 4182.48, "high": 4193.61, "low": 4176.51, "close": 4187.99, "volume": 0.6206, "close_time": 1758715199999}, {"open_time": 1758715200000, "open": 4186.11, "high": 4194.67, "low": 4174.75, "close": 4188.05, "volume": 3.3096, "close_time": 1758718799999}, {"open_time": 1758718800000, "open": 4185.54, "high": 4188.66, "low": 4150.0, "close": 4162.74, "volume": 5.7402, "close_time": 1758722399999}, {"open_time": 1758722400000, "open": 4162.07, "high": 4201.16, "low": 4155.72, "close": 4187.24, "volume": 3.2827, "close_time": 1758725999999}, {"open_time": 1758726000000, "open": 4188.0, "high": 4198.24, "low": 4163.43, "close": 4163.44, "volume": 3.6655, "close_time": 1758729599999}, {"open_time": 1758729600000, "open": 4174.0, "high": 4176.13, "low": 4158.23, "close": 4174.53, "volume": 1.9782, "close_time": 1758733199999}, {"open_time": 1758733200000, "open": 4167.6, "high": 4195.17, "low": 4164.13, "close": 4195.17, "volume": 0.5376, "close_time": 1758736799999}, {"open_time": 1758736800000, "open": 4189.68, "high": 4189.68, "low": 4168.11, "close": 4173.72, "volume": 0.8793, "close_time": 1758740399999}, {"open_time": 1758740400000, "open": 4167.14, "high": 4183.32, "low": 4158.23, "close": 4168.18, "volume": 1.913, "close_time": 1758743999999}, {"open_time": 1758744000000, "open": 4167.31, "high": 4172.35, "low": 4155.16, "close": 4172.22, "volume": 0.2618, "close_time": 1758747599999}, {"open_time": 1758747600000, "open": 4170.02, "high": 4173.91, "low": 4135.0, "close": 4135.29, "volume": 2.5937, "close_time": 1758751199999}, {"open_time": 1758751200000, "open": 4158.22, "high": 4165.98, "low": 4150.41, "close": 4150.41, "volume": 1.8833, "close_time": 1758754799999}, {"open_time": 1758754800000, "open": 4162.86, "high": 4165.09, "low": 4143.0, "close": 4143.0, "volume": 0.2105, "close_time": 1758758399999}, {"open_time": 1758758400000, "open": 4156.19, "high": 4164.73, "low": 4124.77, "close": 4135.05, "volume": 15.5509, "close_time": 1758761999999}, {"open_time": 1758762000000, "open": 4124.77, "high": 4138.51, "low": 4085.83, "close": 4103.9, "volume": 21.9453, "close_time": 1758765599999}, {"open_time": 1758765600000, "open": 4103.95, "high": 4131.98, "low": 4065.57, "close": 4102.76, "volume": 8.0348, "close_time": 1758769199999}, {"open_time": 1758769200000, "open": 4102.12, "high": 4106.85, "low": 4025.72, "close": 4063.6, "volume": 9.0735, "close_time": 1758772799999}, {"open_time": 1758772800000, "open": 4064.72, "high": 4073.19, "low": 3971.85, "close": 4021.05, "volume": 23.5452, "close_time": 1758776399999}, {"open_time": 1758776400000, "open": 4019.65, "high": 4037.29, "low": 3983.13, "close": 4032.4, "volume": 5.0751, "close_time": 1758779999999}, {"open_time": 1758780000000, "open": 4027.25, "high": 4027.25, "low": 4001.68, "close": 4002.14, "volume": 2.0684, "close_time": 1758783599999}, {"open_time": 1758783600000, "open": 4002.72, "high": 4015.0, "low": 3993.48, "close": 4009.0, "volume": 0.9175, "close_time": 1758787199999}, {"open_time": 1758787200000, "open": 4016.19, "high": 4039.25, "low": 4005.4, "close": 4019.2, "volume": 1.7075, "close_time": 1758790799999}, {"open_time": 1758790800000, "open": 4026.18, "high": 4048.88, "low": 4025.89, "close": 4043.3, "volume": 0.2407, "close_time": 1758794399999}, {"open_time": 1758794400000, "open": 4022.32, "high": 4042.84, "low": 4013.54, "close": 4023.52, "volume": 5.5703, "close_time": 1758797999999}, {"open_time": 1758798000000, "open": 4012.99, "high": 4015.39, "low": 4000.0, "close": 4006.67, "volume": 2.2165, "close_time": 1758801599999}, {"open_time": 1758801600000, "open": 4006.09, "high": 4018.22, "low": 3931.57, "close": 3967.75, "volume": 12.8626, "close_time": 1758805199999}, {"open_time": 1758805200000, "open": 3962.96, "high": 4013.13, "low": 3946.98, "close": 3973.78, "volume": 5.7177, "close_time": 1758808799999}, {"open_time": 1758808800000, "open": 3977.17, "high": 4018.81, "low": 3975.61, "close": 4012.26, "volume": 63.6373, "close_time": 1758812399999}, {"open_time": 1758812400000, "open": 4014.0, "high": 4014.0, "low": 3970.35, "close": 4006.55, "volume": 21.2767, "close_time": 1758815999999}, {"open_time": 1758816000000, "open": 4005.71, "high": 4006.49, "low": 3930.01, "close": 3942.76, "volume": 71.2173, "close_time": 1758819599999}, {"open_time": 1758819600000, "open": 3942.69, "high": 3946.5, "low": 3826.92, "close": 3851.27, "volume": 49.8518, "close_time": 1758823199999}, {"open_time": 1758823200000, "open": 3851.06, "high": 3928.04, "low": 3827.0, "close": 3928.04, "volume": 64.6276, "close_time": 1758826799999}, {"open_time": 1758826800000, "open": 3928.0, "high": 3943.92, "low": 3910.54, "close": 3910.54, "volume": 5.5856, "close_time": 1758830399999}, {"open_time": 1758830400000, "open": 3920.06, "high": 3920.06, "low": 3880.73, "close": 3897.13, "volume": 6.0195, "close_time": 1758833999999}, {"open_time": 1758834000000, "open": 3892.49, "high": 3919.11, "low": 3884.23, "close": 3910.16, "volume": 12.6532, "close_time": 1758837599999}, {"open_time": 1758837600000, "open": 3908.94, "high": 3934.59, "low": 3886.54, "close": 3891.02, "volume": 1.7809, "close_time": 1758841199999}, {"open_time": 1758841200000, "open": 3895.63, "high": 3910.47, "low": 3854.21, "close": 3856.4, "volume": 85.6277, "close_time": 1758844799999}, {"open_time": 1758844800000, "open": 3856.4, "high": 3933.76, "low": 3854.5, "close": 3933.65, "volume": 220.4541, "close_time": 1758848399999}, {"open_time": 1758848400000, "open": 3933.33, "high": 3950.59, "low": 3916.43, "close": 3933.85, "volume": 5.3863, "close_time": 1758851999999}, {"open_time": 1758852000000, "open": 3951.18, "high": 3963.53, "low": 3939.77, "close": 3948.95, "volume": 9.2987, "close_time": 1758855599999}, {"open_time": 1758855600000, "open": 3959.3, "high": 3966.09, "low": 3940.61, "close": 3966.09, "volume": 6.4972, "close_time": 1758859199999}, {"open_time": 1758859200000, "open": 3958.81, "high": 3976.0, "low": 3937.55, "close": 3950.85, "volume": 5.2684, "close_time": 1758862799999}, {"open_time": 1758862800000, "open": 3940.38, "high": 3967.81, "low": 3919.15, "close": 3930.22, "volume": 0.6795, "close_time": 1758866399999}, {"open_time": 1758866400000, "open": 3926.78, "high": 3947.44, "low": 3911.99, "close": 3912.01, "volume": 1.4273, "close_time": 1758869999999}, {"open_time": 1758870000000, "open": 3924.8, "high": 3945.84, "low": 3905.0, "close": 3933.99, "volume": 6.9387, "close_time": 1758873599999}, {"open_time": 1758873600000, "open": 3934.01, "high": 3948.35, "low": 3918.76, "close": 3944.37, "volume": 1.4967, "close_time": 1758877199999}, {"open_time": 1758877200000, "open": 3936.98, "high": 3938.06, "low": 3898.46, "close": 3918.95, "volume": 3.6748, "close_time": 1758880799999}, {"open_time": 1758880800000, "open": 3918.75, "high": 3918.75, "low": 3879.34, "close": 3894.43, "volume": 3.0843, "close_time": 1758884399999}, {"open_time": 1758884400000, "open": 3879.35, "high": 3915.47, "low": 3875.58, "close": 3906.77, "volume": 1.6977, "close_time": 1758887999999}, {"open_time": 1758888000000, "open": 3910.16, "high": 3955.8, "low": 3877.13, "close": 3928.25, "volume": 4.1842, "close_time": 1758891599999}, {"open_time": 1758891600000, "open": 3945.74, "high": 3978.58, "low": 3910.54, "close": 3964.23, "volume": 1.5829, "close_time": 1758895199999}, {"open_time": 1758895200000, "open": 3976.08, "high": 3976.08, "low": 3926.46, "close": 3935.19, "volume": 1.5688, "close_time": 1758898799999}, {"open_time": 1758898800000, "open": 3937.73, "high": 3962.3, "low": 3935.76, "close": 3949.89, "volume": 1.4185, "close_time": 1758902399999}, {"open_time": 1758902400000, "open": 3953.84, "high": 3995.27, "low": 3953.84, "close": 3994.0, "volume": 2.6449, "close_time": 1758905999999}, {"open_time": 1758906000000, "open": 3994.0, "high": 4043.46, "low": 3984.14, "close": 4043.46, "volume": 11.2661, "close_time": 1758909599999}, {"open_time": 1758909600000, "open": 4044.81, "high": 4061.73, "low": 4029.55, "close": 4046.16, "volume": 54.8597, "close_time": 1758913199999}, {"open_time": 1758913200000, "open": 4045.11, "high": 4045.11, "low": 4010.03, "close": 4028.87, "volume": 5.3056, "close_time": 1758916799999}, {"open_time": 1758916800000, "open": 4028.74, "high": 4032.44, "low": 4006.01, "close": 4013.5, "volume": 1.4145, "close_time": 1758920399999}, {"open_time": 1758920400000, "open": 4005.46, "high": 4023.09, "low": 4005.36, "close": 4013.07, "volume": 2.1425, "close_time": 1758923999999}, {"open_time": 1758924000000, "open": 4023.72, "high": 4039.24, "low": 4015.77, "close": 4025.95, "volume": 0.2339, "close_time": 1758927599999}, {"open_time": 1758927600000, "open": 4028.04, "high": 4035.94, "low": 4011.42, "close": 4025.19, "volume": 0.1816, "close_time": 1758931199999}, {"open_time": 1758931200000, "open": 4019.85, "high": 4037.26, "low": 4009.11, "close": 4024.41, "volume": 6.7078, "close_time": 1758934799999}, {"open_time": 1758934800000, "open": 4027.33, "high": 4034.01, "low": 4014.73, "close": 4022.64, "volume": 0.3144, "close_time": 1758938399999}, {"open_time": 1758938400000, "open": 4018.79, "high": 4028.05, "low": 4006.11, "close": 4006.11, "volume": 0.8268, "close_time": 1758941999999}, {"open_time": 1758942000000, "open": 4020.56, "high": 4032.68, "low": 4012.48, "close": 4024.17, "volume": 0.6139, "close_time": 1758945599999}, {"open_time": 1758945600000, "open": 4021.6, "high": 4030.26, "low": 4015.69, "close": 4023.74, "volume": 0.3065, "close_time": 1758949199999}, {"open_time": 1758949200000, "open": 4022.43, "high": 4029.76, "low": 4006.86, "close": 4020.64, "volume": 1.0116, "close_time": 1758952799999}, {"open_time": 1758952800000, "open": 4020.0, "high": 4020.0, "low": 4011.2, "close": 4016.72, "volume": 0.3284, "close_time": 1758956399999}, {"open_time": 1758956400000, "open": 4015.72, "high": 4024.28, "low": 4010.0, "close": 4010.0, "volume": 2.1268, "close_time": 1758959999999}, {"open_time": 1758960000000, "open": 4013.35, "high": 4013.35, "low": 3983.13, "close": 3983.13, "volume": 1.2609, "close_time": 1758963599999}, {"open_time": 1758963600000, "open": 3983.12, "high": 3995.68, "low": 3974.06, "close": 3995.62, "volume": 1.2631, "close_time": 1758967199999}, {"open_time": 1758967200000, "open": 3999.61, "high": 4015.84, "low": 3982.33, "close": 4003.15, "volume": 1.2082, "close_time": 1758970799999}, {"open_time": 1758970800000, "open": 4012.64, "high": 4012.64, "low": 3998.42, "close": 4007.83, "volume": 0.0318, "close_time": 1758974399999}, {"open_time": 1758974400000, "open": 4003.76, "high": 4029.28, "low": 3988.75, "close": 4013.32, "volume": 2.1314, "close_time": 1758977999999}, {"open_time": 1758978000000, "open": 4020.13, "high": 4027.89, "low": 4009.95, "close": 4024.91, "volume": 1.3239, "close_time": 1758981599999}, {"open_time": 1758981600000, "open": 4012.04, "high": 4025.88, "low": 4007.47, "close": 4007.47, "volume": 6.4469, "close_time": 1758985199999}, {"open_time": 1758985200000, "open": 4019.16, "high": 4022.14, "low": 3998.01, "close": 4022.13, "volume": 1.534, "close_time": 1758988799999}, {"open_time": 1758988800000, "open": 4020.81, "high": 4021.37, "low": 4008.95, "close": 4008.95, "volume": 0.2534, "close_time": 1758992399999}, {"open_time": 1758992400000, "open": 3991.13, "high": 4007.99, "low": 3978.84, "close": 3998.92, "volume": 2.2595, "close_time": 1758995999999}, {"open_time": 1758996000000, "open": 4001.68, "high": 4003.91, "low": 3991.72, "close": 3996.66, "volume": 1.3606, "close_time": 1758999599999}, {"open_time": 1758999600000, "open": 3998.68, "high": 4002.56, "low": 3993.43, "close": 4002.56, "volume": 1.4378, "close_time": 1759003199999}, {"open_time": 1759003200000, "open": 4003.97, "high": 4007.64, "low": 4000.25, "close": 4005.92, "volume": 0.2331, "close_time": 1759006799999}, {"open_time": 1759006800000, "open": 4006.42, "high": 4020.15, "low": 4001.83, "close": 4006.63, "volume": 1.7602, "close_time": 1759010399999}, {"open_time": 1759010400000, "open": 4017.76, "high": 4035.15, "low": 4014.83, "close": 4024.57, "volume": 0.5455, "close_time": 1759013999999}, {"open_time": 1759014000000, "open": 4026.78, "high": 4032.12, "low": 4009.6, "close": 4012.0, "volume": 1.6939, "close_time": 1759017599999}, {"open_time": 1759017600000, "open": 4026.57, "high": 4032.79, "low": 4005.82, "close": 4020.91, "volume": 3.0227, "close_time": 1759021199999}, {"open_time": 1759021200000, "open": 4016.54, "high": 4016.54, "low": 3996.0, "close": 3996.0, "volume": 0.5103, "close_time": 1759024799999}, {"open_time": 1759024800000, "open": 3990.74, "high": 4007.78, "low": 3990.74, "close": 4002.47, "volume": 0.8754, "close_time": 1759028399999}, {"open_time": 1759028400000, "open": 4004.66, "high": 4007.45, "low": 3993.24, "close": 4007.45, "volume": 0.9312, "close_time": 1759031999999}, {"open_time": 1759032000000, "open": 4004.1, "high": 4009.45, "low": 3993.18, "close": 4006.37, "volume": 1.4204, "close_time": 1759035599999}, {"open_time": 1759035600000, "open": 4006.5, "high": 4012.23, "low": 4003.78, "close": 4011.58, "volume": 1.4671, "close_time": 1759039199999}, {"open_time": 1759039200000, "open": 4006.76, "high": 4012.21, "low": 3998.12, "close": 4002.12, "volume": 0.1078, "close_time": 1759042799999}, {"open_time": 1759042800000, "open": 4008.04, "high": 4009.12, "low": 4004.56, "close": 4008.63, "volume": 0.0789, "close_time": 1759046399999}, {"open_time": 1759046400000, "open": 4014.89, "high": 4014.9, "low": 3999.46, "close": 4012.14, "volume": 0.3615, "close_time": 1759049999999}, {"open_time": 1759050000000, "open": 4006.61, "high": 4006.61, "low": 3990.21, "close": 3998.63, "volume": 0.1062, "close_time": 1759053599999}, {"open_time": 1759053600000, "open": 3997.51, "high": 3997.51, "low": 3986.51, "close": 3996.89, "volume": 0.0436, "close_time": 1759057199999}, {"open_time": 1759057200000, "open": 3997.3, "high": 3997.3, "low": 3983.09, "close": 3994.92, "volume": 0.0598, "close_time": 1759060799999}, {"open_time": 1759060800000, "open": 3992.72, "high": 3996.85, "low": 3963.46, "close": 3979.63, "volume": 1.8222, "close_time": 1759064399999}, {"open_time": 1759064400000, "open": 3965.41, "high": 4015.84, "low": 3965.41, "close": 4002.9, "volume": 0.3806, "close_time": 1759067999999}, {"open_time": 1759068000000, "open": 4005.97, "high": 4022.26, "low": 4005.82, "close": 4022.26, "volume": 0.9105, "close_time": 1759071599999}, {"open_time": 1759071600000, "open": 4022.31, "high": 4029.98, "low": 4010.37, "close": 4024.09, "volume": 3.5216, "close_time": 1759075199999}, {"open_time": 1759075200000, "open": 4023.61, "high": 4052.64, "low": 4013.61, "close": 4039.49, "volume": 0.8271, "close_time": 1759078799999}, {"open_time": 1759078800000, "open": 4036.88, "high": 4046.62, "low": 4022.35, "close": 4034.0, "volume": 0.7161, "close_time": 1759082399999}, {"open_time": 1759082400000, "open": 4042.18, "high": 4045.3, "low": 4036.69, "close": 4043.18, "volume": 0.7153, "close_time": 1759085999999}, {"open_time": 1759086000000, "open": 4045.04, "high": 4047.2, "low": 4026.12, "close": 4040.85, "volume": 0.5509, "close_time": 1759089599999}, {"open_time": 1759089600000, "open": 4046.49, "high": 4060.89, "low": 4034.91, "close": 4049.32, "volume": 3.155, "close_time": 1759093199999}, {"open_time": 1759093200000, "open": 4048.5, "high": 4063.22, "low": 4042.34, "close": 4047.58, "volume": 0.5918, "close_time": 1759096799999}, {"open_time": 1759096800000, "open": 4059.92, "high": 4136.28, "low": 4059.92, "close": 4124.35, "volume": 7.4538, "close_time": 1759100399999}, {"open_time": 1759100400000, "open": 4136.44, "high": 4138.94, "low": 4121.08, "close": 4138.94, "volume": 2.0313, "close_time": 1759103999999}, {"open_time": 1759104000000, "open": 4134.93, "high": 4142.36, "low": 4120.61, "close": 4132.83, "volume": 1.2519, "close_time": 1759107599999}, {"open_time": 1759107600000, "open": 4131.62, "high": 4140.72, "low": 4114.03, "close": 4120.41, "volume": 2.8044, "close_time": 1759111199999}, {"open_time": 1759111200000, "open": 4119.16, "high": 4124.73, "low": 4108.15, "close": 4115.41, "volume": 5.9615, "close_time": 1759114799999}, {"open_time": 1759114800000, "open": 4108.14, "high": 4117.43, "low": 4101.62, "close": 4117.43, "volume": 1.6916, "close_time": 1759118399999}, {"open_time": 1759118400000, "open": 4124.46, "high": 4124.46, "low": 4109.12, "close": 4111.23, "volume": 0.2294, "close_time": 1759121999999}, {"open_time": 1759122000000, "open": 4107.0, "high": 4112.24, "low": 4105.84, "close": 4109.06, "volume": 0.6494, "close_time": 1759125599999}, {"open_time": 1759125600000, "open": 4113.31, "high": 4113.31, "low": 4097.81, "close": 4101.1, "volume": 0.2212, "close_time": 1759129199999}, {"open_time": 1759129200000, "open": 4105.77, "high": 4108.14, "low": 4090.83, "close": 4108.14, "volume": 0.1572, "close_time": 1759132799999}, {"open_time": 1759132800000, "open": 4111.84, "high": 4135.42, "low": 4111.63, "close": 4124.9, "volume": 0.1518, "close_time": 1759136399999}, {"open_time": 1759136400000, "open": 4130.58, "high": 4137.73, "low": 4130.43, "close": 4137.73, "volume": 0.014, "close_time": 1759139999999}, {"open_time": 1759140000000, "open": 4137.55, "high": 4137.55, "low": 4128.33, "close": 4128.33, "volume": 0.0268, "close_time": 1759143599999}, {"open_time": 1759143600000, "open": 4113.97, "high": 4114.42, "low": 4096.61, "close": 4105.12, "volume": 1.5924, "close_time": 1759147199999}, {"open_time": 1759147200000, "open": 4109.32, "high": 4126.83, "low": 4093.79, "close": 4096.61, "volume": 1.8483, "close_time": 1759150799999}, {"open_time": 1759150800000, "open": 4102.31, "high": 4180.31, "low": 4079.26, "close": 4159.36, "volume": 3.1973, "close_time": 1759154399999}, {"open_time": 1759154400000, "open": 4174.35, "high": 4200.0, "low": 4158.77, "close": 4182.55, "volume": 3.4619, "close_time": 1759157999999}, {"open_time": 1759158000000, "open": 4175.24, "high": 4192.78, "low": 4151.62, "close": 4169.0, "volume": 0.9899, "close_time": 1759161599999}, {"open_time": 1759161600000, "open": 4168.93, "high": 4172.84, "low": 4130.0, "close": 4135.47, "volume": 4.1332, "close_time": 1759165199999}, {"open_time": 1759165200000, "open": 4146.23, "high": 4157.87, "low": 4130.01, "close": 4157.87, "volume": 4.4859, "close_time": 1759168799999}, {"open_time": 1759168800000, "open": 4158.17, "high": 4158.23, "low": 4142.81, "close": 4158.22, "volume": 0.1833, "close_time": 1759172399999}, {"open_time": 1759172400000, "open": 4158.23, "high": 4189.44, "low": 4156.38, "close": 4189.44, "volume": 0.9314, "close_time": 1759175999999}, {"open_time": 1759176000000, "open": 4188.65, "high": 4228.17, "low": 4178.52, "close": 4228.1, "volume": 3.9053, "close_time": 1759179599999}, {"open_time": 1759179600000, "open": 4228.15, "high": 4231.1, "low": 4218.59, "close": 4227.91, "volume": 6.9694, "close_time": 1759183199999}, {"open_time": 1759183200000, "open": 4217.61, "high": 4228.27, "low": 4211.53, "close": 4224.81, "volume": 2.6786, "close_time": 1759186799999}, {"open_time": 1759186800000, "open": 4224.93, "high": 4224.97, "low": 4209.83, "close": 4218.61, "volume": 0.2901, "close_time": 1759190399999}, {"open_time": 1759190400000, "open": 4217.99, "high": 4237.75, "low": 4188.39, "close": 4203.39, "volume": 7.4465, "close_time": 1759193999999}, {"open_time": 1759194000000, "open": 4203.39, "high": 4224.42, "low": 4188.61, "close": 4196.71, "volume": 4.6176, "close_time": 1759197599999}, {"open_time": 1759197600000, "open": 4202.57, "high": 4208.91, "low": 4192.92, "close": 4203.01, "volume": 2.5478, "close_time": 1759201199999}, {"open_time": 1759201200000, "open": 4207.18, "high": 4207.94, "low": 4194.21, "close": 4200.34, "volume": 1.0085, "close_time": 1759204799999}, {"open_time": 1759204800000, "open": 4199.97, "high": 4201.17, "low": 4192.48, "close": 4196.66, "volume": 2.0866, "close_time": 1759208399999}, {"open_time": 1759208400000, "open": 4194.13, "high": 4197.38, "low": 4172.65, "close": 4186.46, "volume": 0.4616, "close_time": 1759211999999}, {"open_time": 1759212000000, "open": 4187.93, "high": 4201.54, "low": 4184.72, "close": 4201.54, "volume": 0.2002, "close_time": 1759215599999}, {"open_time": 1759215600000, "open": 4194.28, "high": 4200.0, "low": 4177.02, "close": 4183.31, "volume": 2.5822, "close_time": 1759219199999}, {"open_time": 1759219200000, "open": 4187.17, "high": 4187.17, "low": 4167.93, "close": 4167.93, "volume": 0.1979, "close_time": 1759222799999}, {"open_time": 1759222800000, "open": 4167.38, "high": 4173.47, "low": 4137.46, "close": 4137.46, "volume": 1.3906, "close_time": 1759226399999}, {"open_time": 1759226400000, "open": 4146.62, "high": 4159.9, "low": 4146.62, "close": 4159.9, "volume": 1.4024, "close_time": 1759229999999}, {"open_time": 1759230000000, "open": 4157.56, "high": 4166.78, "low": 4147.53, "close": 4166.78, "volume": 1.302, "close_time": 1759233599999}, {"open_time": 1759233600000, "open": 4166.78, "high": 4172.83, "low": 4159.49, "close": 4159.76, "volume": 1.5486, "close_time": 1759237199999}, {"open_time": 1759237200000, "open": 4147.87, "high": 4172.88, "low": 4146.15, "close": 4161.1, "volume": 0.4097, "close_time": 1759240799999}, {"open_time": 1759240800000, "open": 4160.09, "high": 4160.09, "low": 4121.11, "close": 4142.37, "volume": 1.5039, "close_time": 1759244399999}, {"open_time": 1759244400000, "open": 4140.0, "high": 4143.04, "low": 4092.52, "close": 4123.43, "volume": 7.8569, "close_time": 1759247999999}, {"open_time": 1759248000000, "open": 4123.33, "high": 4124.71, "low": 4095.0, "close": 4095.0, "volume": 0.9637, "close_time": 1759251599999}, {"open_time": 1759251600000, "open": 4111.03, "high": 4111.42, "low": 4094.07, "close": 4105.92, "volume": 0.4117, "close_time": 1759255199999}, {"open_time": 1759255200000, "open": 4105.92, "high": 4120.06, "low": 4102.36, "close": 4112.0, "volume": 1.5593, "close_time": 1759258799999}, {"open_time": 1759258800000, "open": 4115.0, "high": 4169.2, "low": 4112.01, "close": 4169.16, "volume": 0.6435, "close_time": 1759262399999}, {"open_time": 1759262400000, "open": 4169.06, "high": 4191.95, "low": 4148.31, "close": 4191.84, "volume": 3.2968, "close_time": 1759265999999}, {"open_time": 1759266000000, "open": 4191.95, "high": 4198.49, "low": 4157.63, "close": 4157.63, "volume": 0.6312, "close_time": 1759269599999}, {"open_time": 1759269600000, "open": 4155.18, "high": 4171.55, "low": 4137.73, "close": 4144.93, "volume": 0.5396, "close_time": 1759273199999}, {"open_time": 1759273200000, "open": 4133.95, "high": 4147.31, "low": 4120.89, "close": 4141.12, "volume": 0.5052, "close_time": 1759276799999}, {"open_time": 1759276800000, "open": 4148.62, "high": 4151.56, "low": 4124.78, "close": 4135.35, "volume": 1.1694, "close_time": 1759280399999}, {"open_time": 1759280400000, "open": 4147.29, "high": 4171.59, "low": 4143.75, "close": 4151.65, "volume": 1.4765, "close_time": 1759283999999}, {"open_time": 1759284000000, "open": 4170.17, "high": 4170.17, "low": 4149.52, "close": 4155.99, "volume": 1.9407, "close_time": 1759287599999}, {"open_time": 1759287600000, "open": 4149.52, "high": 4153.89, "low": 4127.83, "close": 4127.84, "volume": 1.8948, "close_time": 1759291199999}, {"open_time": 1759291200000, "open": 4131.72, "high": 4152.59, "low": 4127.87, "close": 4144.91, "volume": 3.8851, "close_time": 1759294799999}, {"open_time": 1759294800000, "open": 4146.7, "high": 4152.69, "low": 4129.96, "close": 4152.37, "volume": 0.4792, "close_time": 1759298399999}, {"open_time": 1759298400000, "open": 4147.68, "high": 4147.68, "low": 4126.85, "close": 4128.63, "volume": 2.6648, "close_time": 1759301999999}, {"open_time": 1759302000000, "open": 4128.44, "high": 4146.52, "low": 4128.44, "close": 4146.52, "volume": 0.1958, "close_time": 1759305599999}, {"open_time": 1759305600000, "open": 4146.52, "high": 4322.18, "low": 4146.52, "close": 4293.33, "volume": 20.4028, "close_time": 1759309199999}, {"open_time": 1759309200000, "open": 4294.62, "high": 4312.14, "low": 4278.56, "close": 4312.14, "volume": 2.6795, "close_time": 1759312799999}, {"open_time": 1759312800000, "open": 4312.14, "high": 4312.14, "low": 4278.87, "close": 4278.87, "volume": 0.2696, "close_time": 1759316399999}, {"open_time": 1759316400000, "open": 4294.37, "high": 4308.58, "low": 4282.55, "close": 4288.45, "volume": 2.2179, "close_time": 1759319999999}, {"open_time": 1759320000000, "open": 4307.93, "high": 4309.65, "low": 4279.66, "close": 4279.66, "volume": 4.3231, "close_time": 1759323599999}, {"open_time": 1759323600000, "open": 4279.0, "high": 4305.59, "low": 4279.0, "close": 4280.4, "volume": 1.7501, "close_time": 1759327199999}, {"open_time": 1759327200000, "open": 4307.85, "high": 4334.12, "low": 4260.25, "close": 4328.05, "volume": 3.6108, "close_time": 1759330799999}, {"open_time": 1759330800000, "open": 4315.86, "high": 4344.11, "low": 4314.83, "close": 4317.02, "volume": 1.8519, "close_time": 1759334399999}, {"open_time": 1759334400000, "open": 4334.8, "high": 4344.23, "low": 4320.0, "close": 4320.0, "volume": 0.4933, "close_time": 1759337999999}, {"open_time": 1759338000000, "open": 4336.17, "high": 4340.52, "low": 4290.61, "close": 4290.61, "volume": 4.3144, "close_time": 1759341599999}, {"open_time": 1759341600000, "open": 4295.0, "high": 4318.33, "low": 4291.71, "close": 4297.2, "volume": 4.661, "close_time": 1759345199999}, {"open_time": 1759345200000, "open": 4312.45, "high": 4331.89, "low": 4308.11, "close": 4331.89, "volume": 1.3249, "close_time": 1759348799999}, {"open_time": 1759348800000, "open": 4335.41, "high": 4335.43, "low": 4312.32, "close": 4334.5, "volume": 2.9658, "close_time": 1759352399999}, {"open_time": 1759352400000, "open": 4334.78, "high": 4335.31, "low": 4292.13, "close": 4302.79, "volume": 0.996, "close_time": 1759355999999}, {"open_time": 1759356000000, "open": 4298.27, "high": 4329.06, "low": 4298.27, "close": 4318.52, "volume": 3.5943, "close_time": 1759359599999}, {"open_time": 1759359600000, "open": 4317.75, "high": 4352.55, "low": 4311.51, "close": 4332.75, "volume": 1.8491, "close_time": 1759363199999}, {"open_time": 1759363200000, "open": 4351.33, "high": 4376.19, "low": 4331.89, "close": 4337.62, "volume": 7.6632, "close_time": 1759366799999}, {"open_time": 1759366800000, "open": 4337.45, "high": 4395.29, "low": 4331.9, "close": 4395.21, "volume": 3.5918, "close_time": 1759370399999}, {"open_time": 1759370400000, "open": 4395.36, "high": 4396.2, "low": 4364.74, "close": 4391.27, "volume": 5.1351, "close_time": 1759373999999}, {"open_time": 1759374000000, "open": 4390.64, "high": 4396.76, "low": 4373.2, "close": 4388.47, "volume": 2.6375, "close_time": 1759377599999}, {"open_time": 1759377600000, "open": 4373.36, "high": 4392.87, "low": 4361.79, "close": 4362.82, "volume": 4.9647, "close_time": 1759381199999}, {"open_time": 1759381200000, "open": 4376.82, "high": 4395.19, "low": 4369.59, "close": 4386.98, "volume": 0.3421, "close_time": 1759384799999}, {"open_time": 1759384800000, "open": 4394.62, "high": 4421.37, "low": 4381.91, "close": 4402.03, "volume": 6.5582, "close_time": 1759388399999}, {"open_time": 1759388400000, "open": 4402.02, "high": 4412.19, "low": 4373.18, "close": 4373.18, "volume": 6.2896, "close_time": 1759391999999}, {"open_time": 1759392000000, "open": 4384.62, "high": 4392.63, "low": 4368.01, "close": 4392.56, "volume": 0.6125, "close_time": 1759395599999}, {"open_time": 1759395600000, "open": 4388.58, "high": 4392.63, "low": 4372.41, "close": 4392.31, "volume": 0.8386, "close_time": 1759399199999}, {"open_time": 1759399200000, "open": 4382.98, "high": 4392.63, "low": 4382.98, "close": 4390.27, "volume": 0.1724, "close_time": 1759402799999}, {"open_time": 1759402800000, "open": 4380.01, "high": 4392.55, "low": 4372.24, "close": 4378.75, "volume": 1.5443, "close_time": 1759406399999}, {"open_time": 1759406400000, "open": 4385.56, "high": 4402.18, "low": 4379.59, "close": 4402.18, "volume": 6.06, "close_time": 1759409999999}, {"open_time": 1759410000000, "open": 4402.18, "high": 4415.0, "low": 4375.18, "close": 4415.0, "volume": 7.0561, "close_time": 1759413599999}, {"open_time": 1759413600000, "open": 4416.95, "high": 4419.1, "low": 4370.0, "close": 4370.5, "volume": 3.0358, "close_time": 1759417199999}, {"open_time": 1759417200000, "open": 4370.0, "high": 4437.42, "low": 4339.81, "close": 4437.42, "volume": 28.0287, "close_time": 1759420799999}, {"open_time": 1759420800000, "open": 4437.24, "high": 4463.85, "low": 4424.41, "close": 4434.88, "volume": 27.9024, "close_time": 1759424399999}, {"open_time": 1759424400000, "open": 4440.21, "high": 4479.16, "low": 4435.58, "close": 4471.47, "volume": 14.2732, "close_time": 1759427999999}, {"open_time": 1759428000000, "open": 4467.81, "high": 4490.11, "low": 4460.23, "close": 4490.11, "volume": 6.1353, "close_time": 1759431599999}, {"open_time": 1759431600000, "open": 4490.1, "high": 4509.71, "low": 4477.67, "close": 4503.91, "volume": 9.7676, "close_time": 1759435199999}, {"open_time": 1759435200000, "open": 4493.42, "high": 4498.88, "low": 4462.72, "close": 4485.62, "volume": 6.2792, "close_time": 1759438799999}, {"open_time": 1759438800000, "open": 4489.16, "high": 4494.66, "low": 4466.54, "close": 4473.26, "volume": 3.9351, "close_time": 1759442399999}, {"open_time": 1759442400000, "open": 4466.54, "high": 4483.67, "low": 4457.87, "close": 4460.38, "volume": 3.6054, "close_time": 1759445999999}, {"open_time": 1759446000000, "open": 4464.07, "high": 4485.1, "low": 4462.69, "close": 4485.03, "volume": 4.1802, "close_time": 1759449599999}, {"open_time": 1759449600000, "open": 4485.59, "high": 4485.59, "low": 4462.73, "close": 4472.64, "volume": 5.0807, "close_time": 1759453199999}, {"open_time": 1759453200000, "open": 4473.1, "high": 4478.25, "low": 4463.12, "close": 4463.33, "volume": 3.9594, "close_time": 1759456799999}, {"open_time": 1759456800000, "open": 4473.08, "high": 4510.0, "low": 4463.46, "close": 4509.97, "volume": 11.0861, "close_time": 1759460399999}, {"open_time": 1759460400000, "open": 4494.87, "high": 4553.25, "low": 4490.89, "close": 4491.0, "volume": 23.5874, "close_time": 1759463999999}, {"open_time": 1759464000000, "open": 4505.53, "high": 4509.72, "low": 4478.49, "close": 4483.94, "volume": 12.4936, "close_time": 1759467599999}, {"open_time": 1759467600000, "open": 4499.99, "high": 4501.09, "low": 4468.51, "close": 4468.51, "volume": 0.8028, "close_time": 1759471199999}, {"open_time": 1759471200000, "open": 4470.33, "high": 4489.61, "low": 4462.71, "close": 4477.78, "volume": 0.7871, "close_time": 1759474799999}, {"open_time": 1759474800000, "open": 4475.44, "high": 4477.36, "low": 4457.1, "close": 4474.91, "volume": 3.2063, "close_time": 1759478399999}, {"open_time": 1759478400000, "open": 4468.91, "high": 4468.91, "low": 4432.2, "close": 4455.71, "volume": 20.6711, "close_time": 1759481999999}, {"open_time": 1759482000000, "open": 4460.51, "high": 4474.91, "low": 4460.51, "close": 4471.84, "volume": 0.7547, "close_time": 1759485599999}, {"open_time": 1759485600000, "open": 4474.66, "high": 4489.83, "low": 4461.28, "close": 4489.83, "volume": 0.6903, "close_time": 1759489199999}, {"open_time": 1759489200000, "open": 4482.1, "high": 4483.34, "low": 4466.52, "close": 4479.99, "volume": 5.3537, "close_time": 1759492799999}, {"open_time": 1759492800000, "open": 4479.97, "high": 4489.73, "low": 4468.7, "close": 4471.14, "volume": 0.8915, "close_time": 1759496399999}, {"open_time": 1759496400000, "open": 4483.88, "high": 4501.76, "low": 4455.0, "close": 4466.52, "volume": 6.5603, "close_time": 1759499999999}, {"open_time": 1759500000000, "open": 4466.51, "high": 4485.77, "low": 4440.0, "close": 4469.14, "volume": 5.8251, "close_time": 1759503599999}, {"open_time": 1759503600000, "open": 4466.51, "high": 4531.24, "low": 4461.21, "close": 4531.24, "volume": 11.9976, "close_time": 1759507199999}, {"open_time": 1759507200000, "open": 4534.6, "high": 4588.83, "low": 4510.32, "close": 4523.73, "volume": 21.6712, "close_time": 1759510799999}, {"open_time": 1759510800000, "open": 4521.61, "high": 4523.61, "low": 4455.71, "close": 4477.75, "volume": 6.7151, "close_time": 1759514399999}, {"open_time": 1759514400000, "open": 4477.48, "high": 4508.46, "low": 4453.72, "close": 4508.45, "volume": 3.8485, "close_time": 1759517999999}, {"open_time": 1759518000000, "open": 4497.78, "high": 4535.82, "low": 4497.77, "close": 4510.51, "volume": 4.3635, "close_time": 1759521599999}, {"open_time": 1759521600000, "open": 4522.75, "high": 4537.01, "low": 4490.0, "close": 4513.61, "volume": 2.7352, "close_time": 1759525199999}, {"open_time": 1759525200000, "open": 4534.95, "high": 4537.02, "low": 4522.67, "close": 4522.67, "volume": 1.7323, "close_time": 1759528799999}, {"open_time": 1759528800000, "open": 4530.24, "high": 4531.5, "low": 4516.52, "close": 4531.5, "volume": 0.6305, "close_time": 1759532399999}, {"open_time": 1759532400000, "open": 4530.17, "high": 4530.17, "low": 4508.47, "close": 4508.49, "volume": 0.5522, "close_time": 1759535999999}, {"open_time": 1759536000000, "open": 4508.47, "high": 4517.74, "low": 4490.01, "close": 4495.0, "volume": 17.8089, "close_time": 1759539599999}, {"open_time": 1759539600000, "open": 4490.94, "high": 4501.53, "low": 4468.59, "close": 4470.0, "volume": 8.079, "close_time": 1759543199999}, {"open_time": 1759543200000, "open": 4477.87, "high": 4489.23, "low": 4465.0, "close": 4486.36, "volume": 2.915, "close_time": 1759546799999}, {"open_time": 1759546800000, "open": 4478.1, "high": 4486.33, "low": 4469.96, "close": 4485.29, "volume": 2.3881, "close_time": 1759550399999}, {"open_time": 1759550400000, "open": 4485.17, "high": 4492.44, "low": 4470.5, "close": 4492.44, "volume": 0.4918, "close_time": 1759553999999}, {"open_time": 1759554000000, "open": 4493.22, "high": 4503.79, "low": 4482.94, "close": 4503.66, "volume": 1.3617, "close_time": 1759557599999}, {"open_time": 1759557600000, "open": 4503.78, "high": 4514.99, "low": 4503.78, "close": 4508.45, "volume": 0.7341, "close_time": 1759561199999}, {"open_time": 1759561200000, "open": 4514.87, "high": 4514.87, "low": 4493.22, "close": 4502.76, "volume": 4.8787, "close_time": 1759564799999}, {"open_time": 1759564800000, "open": 4490.96, "high": 4507.04, "low": 4478.96, "close": 4478.96, "volume": 0.2276, "close_time": 1759568399999}, {"open_time": 1759568400000, "open": 4488.72, "high": 4496.08, "low": 4488.54, "close": 4490.29, "volume": 0.0306, "close_time": 1759571999999}, {"open_time": 1759572000000, "open": 4496.17, "high": 4500.72, "low": 4481.34, "close": 4481.34, "volume": 0.7172, "close_time": 1759575599999}, {"open_time": 1759575600000, "open": 4496.12, "high": 4496.12, "low": 4478.53, "close": 4478.53, "volume": 0.2588, "close_time": 1759579199999}, {"open_time": 1759579200000, "open": 4484.67, "high": 4488.62, "low": 4477.13, "close": 4488.3, "volume": 2.5491, "close_time": 1759582799999}, {"open_time": 1759582800000, "open": 4486.43, "high": 4506.0, "low": 4486.43, "close": 4505.24, "volume": 6.8715, "close_time": 1759586399999}, {"open_time": 1759586400000, "open": 4505.16, "high": 4506.0, "low": 4467.13, "close": 4483.41, "volume": 0.7978, "close_time": 1759589999999}, {"open_time": 1759590000000, "open": 4477.42, "high": 4477.74, "low": 4441.52, "close": 4460.13, "volume": 6.9514, "close_time": 1759593599999}, {"open_time": 1759593600000, "open": 4460.13, "high": 4466.65, "low": 4446.76, "close": 4462.71, "volume": 0.9445, "close_time": 1759597199999}, {"open_time": 1759597200000, "open": 4465.74, "high": 4474.76, "low": 4451.91, "close": 4451.91, "volume": 0.3492, "close_time": 1759600799999}, {"open_time": 1759600800000, "open": 4454.94, "high": 4468.17, "low": 4444.64, "close": 4454.76, "volume": 2.1898, "close_time": 1759604399999}, {"open_time": 1759604400000, "open": 4456.07, "high": 4471.45, "low": 4446.64, "close": 4471.31, "volume": 1.1625, "close_time": 1759607999999}, {"open_time": 1759608000000, "open": 4470.06, "high": 4481.1, "low": 4462.27, "close": 4477.6, "volume": 0.8732, "close_time": 1759611599999}, {"open_time": 1759611600000, "open": 4475.64, "high": 4491.57, "low": 4475.64, "close": 4480.0, "volume": 1.5859, "close_time": 1759615199999}, {"open_time": 1759615200000, "open": 4485.79, "high": 4493.47, "low": 4481.03, "close": 4481.14, "volume": 1.0247, "close_time": 1759618799999}, {"open_time": 1759618800000, "open": 4488.57, "high": 4488.57, "low": 4481.0, "close": 4487.1, "volume": 0.2805, "close_time": 1759622399999}, {"open_time": 1759622400000, "open": 4480.55, "high": 4495.92, "low": 4462.82, "close": 4472.19, "volume": 6.8583, "close_time": 1759625999999}, {"open_time": 1759626000000, "open": 4463.58, "high": 4489.58, "low": 4463.58, "close": 4481.1, "volume": 0.2897, "close_time": 1759629599999}, {"open_time": 1759629600000, "open": 4483.09, "high": 4549.14, "low": 4474.38, "close": 4548.96, "volume": 5.241, "close_time": 1759633199999}, {"open_time": 1759633200000, "open": 4548.96, "high": 4568.06, "low": 4534.75, "close": 4546.96, "volume": 10.1463, "close_time": 1759636799999}, {"open_time": 1759636800000, "open": 4528.91, "high": 4581.41, "low": 4526.29, "close": 4562.96, "volume": 9.8916, "close_time": 1759640399999}, {"open_time": 1759640400000, "open": 4564.27, "high": 4582.06, "low": 4554.26, "close": 4564.73, "volume": 3.5419, "close_time": 1759643999999}, {"open_time": 1759644000000, "open": 4564.87, "high": 4573.05, "low": 4554.54, "close": 4556.04, "volume": 4.5994, "close_time": 1759647599999}, {"open_time": 1759647600000, "open": 4563.87, "high": 4608.88, "low": 4557.72, "close": 4589.13, "volume": 15.6665, "close_time": 1759651199999}, {"open_time": 1759651200000, "open": 4590.19, "high": 4613.37, "low": 4581.46, "close": 4589.56, "volume": 1.9346, "close_time": 1759654799999}, {"open_time": 1759654800000, "open": 4587.26, "high": 4589.5, "low": 4539.68, "close": 4561.65, "volume": 0.8375, "close_time": 1759658399999}, {"open_time": 1759658400000, "open": 4542.58, "high": 4558.13, "low": 4525.1, "close": 4544.54, "volume": 0.4665, "close_time": 1759661999999}, {"open_time": 1759662000000, "open": 4544.53, "high": 4544.55, "low": 4541.16, "close": 4541.53, "volume": 0.1947, "close_time": 1759665599999}, {"open_time": 1759665600000, "open": 4551.11, "high": 4551.11, "low": 4531.1, "close": 4542.63, "volume": 1.4053, "close_time": 1759669199999}, {"open_time": 1759669200000, "open": 4527.49, "high": 4547.11, "low": 4527.49, "close": 4543.09, "volume": 0.1727, "close_time": 1759672799999}, {"open_time": 1759672800000, "open": 4542.43, "high": 4550.76, "low": 4526.35, "close": 4536.62, "volume": 11.0108, "close_time": 1759676399999}, {"open_time": 1759676400000, "open": 4536.1, "high": 4550.9, "low": 4524.74, "close": 4537.98, "volume": 1.6923, "close_time": 1759679999999}, {"open_time": 1759680000000, "open": 4536.08, "high": 4541.43, "low": 4493.22, "close": 4526.23, "volume": 1.0, "close_time": 1759683599999}, {"open_time": 1759683600000, "open": 4526.24, "high": 4534.6, "low": 4503.22, "close": 4504.04, "volume": 0.8295, "close_time": 1759687199999}, {"open_time": 1759687200000, "open": 4512.51, "high": 4522.77, "low": 4503.21, "close": 4522.77, "volume": 0.2671, "close_time": 1759690799999}, {"open_time": 1759690800000, "open": 4518.23, "high": 4518.23, "low": 4486.3, "close": 4486.3, "volume": 9.8537, "close_time": 1759694399999}, {"open_time": 1759694400000, "open": 4483.23, "high": 4506.55, "low": 4476.52, "close": 4506.55, "volume": 6.9512, "close_time": 1759697999999}, {"open_time": 1759698000000, "open": 4500.0, "high": 4507.96, "low": 4489.48, "close": 4507.96, "volume": 2.514, "close_time": 1759701599999}, {"open_time": 1759701600000, "open": 4507.42, "high": 4517.6, "low": 4501.08, "close": 4513.32, "volume": 2.6795, "close_time": 1759705199999}, {"open_time": 1759705200000, "open": 4507.51, "high": 4523.46, "low": 4499.32, "close": 4509.69, "volume": 2.2739, "close_time": 1759708799999}, {"open_time": 1759708800000, "open": 4510.13, "high": 4549.14, "low": 4492.02, "close": 4492.02, "volume": 4.8511, "close_time": 1759712399999}, {"open_time": 1759712400000, "open": 4503.58, "high": 4538.25, "low": 4492.14, "close": 4521.22, "volume": 1.6046, "close_time": 1759715999999}, {"open_time": 1759716000000, "open": 4535.27, "high": 4544.55, "low": 4508.55, "close": 4530.46, "volume": 4.3783, "close_time": 1759719599999}, {"open_time": 1759719600000, "open": 4526.38, "high": 4541.09, "low": 4526.38, "close": 4526.55, "volume": 0.2819, "close_time": 1759723199999}, {"open_time": 1759723200000, "open": 4543.6, "high": 4544.36, "low": 4523.78, "close": 4523.82, "volume": 0.3561, "close_time": 1759726799999}, {"open_time": 1759726800000, "open": 4523.73, "high": 4532.09, "low": 4508.82, "close": 4524.97, "volume": 1.0744, "close_time": 1759730399999}, {"open_time": 1759730400000, "open": 4523.33, "high": 4571.84, "low": 4523.33, "close": 4556.3, "volume": 7.9126, "close_time": 1759733999999}, {"open_time": 1759734000000, "open": 4571.73, "high": 4573.49, "low": 4534.75, "close": 4548.67, "volume": 0.5416, "close_time": 1759737599999}, {"open_time": 1759737600000, "open": 4547.92, "high": 4568.12, "low": 4543.37, "close": 4568.12, "volume": 0.6991, "close_time": 1759741199999}, {"open_time": 1759741200000, "open": 4562.9, "high": 4571.5, "low": 4560.64, "close": 4571.5, "volume": 3.7737, "close_time": 1759744799999}, {"open_time": 1759744800000, "open": 4571.49, "high": 4571.5, "low": 4554.65, "close": 4569.47, "volume": 4.4919, "close_time": 1759748399999}, {"open_time": 1759748400000, "open": 4562.89, "high": 4586.0, "low": 4559.48, "close": 4575.85, "volume": 5.3046, "close_time": 1759751999999}, {"open_time": 1759752000000, "open": 4576.27, "high": 4587.12, "low": 4569.53, "close": 4579.85, "volume": 4.4457, "close_time": 1759755599999}, {"open_time": 1759755600000, "open": 4579.85, "high": 4632.61, "low": 4574.03, "close": 4632.61, "volume": 18.4628, "close_time": 1759759199999}, {"open_time": 1759759200000, "open": 4632.62, "high": 4670.0, "low": 4610.37, "close": 4640.21, "volume": 39.3826, "close_time": 1759762799999}, {"open_time": 1759762800000, "open": 4655.79, "high": 4689.79, "low": 4626.34, "close": 4662.53, "volume": 19.3713, "close_time": 1759766399999}, {"open_time": 1759766400000, "open": 4677.88, "high": 4679.32, "low": 4656.06, "close": 4669.77, "volume": 14.7126, "close_time": 1759769999999}, {"open_time": 1759770000000, "open": 4660.49, "high": 4712.39, "low": 4660.49, "close": 4690.0, "volume": 20.4622, "close_time": 1759773599999}, {"open_time": 1759773600000, "open": 4696.86, "high": 4707.85, "low": 4677.7, "close": 4707.85, "volume": 11.5426, "close_time": 1759777199999}, {"open_time": 1759777200000, "open": 4711.08, "high": 4729.22, "low": 4683.71, "close": 4703.67, "volume": 32.4456, "close_time": 1759780799999}, {"open_time": 1759780800000, "open": 4727.09, "high": 4731.99, "low": 4683.77, "close": 4694.97, "volume": 4.8556, "close_time": 1759784399999}, {"open_time": 1759784400000, "open": 4683.79, "high": 4695.95, "low": 4670.01, "close": 4690.55, "volume": 20.3277, "close_time": 1759787999999}, {"open_time": 1759788000000, "open": 4693.74, "high": 4706.96, "low": 4681.98, "close": 4699.08, "volume": 7.3242, "close_time": 1759791599999}, {"open_time": 1759791600000, "open": 4699.32, "high": 4703.05, "low": 4650.0, "close": 4674.85, "volume": 82.1295, "close_time": 1759795199999}, {"open_time": 1759795200000, "open": 4674.85, "high": 4693.29, "low": 4661.63, "close": 4681.37, "volume": 16.2236, "close_time": 1759798799999}, {"open_time": 1759798800000, "open": 4680.56, "high": 4693.77, "low": 4662.16, "close": 4675.96, "volume": 4.9167, "close_time": 1759802399999}, {"open_time": 1759802400000, "open": 4667.38, "high": 4693.65, "low": 4667.38, "close": 4690.24, "volume": 1.5796, "close_time": 1759805999999}, {"open_time": 1759806000000, "open": 4691.05, "high": 4697.21, "low": 4678.42, "close": 4687.34, "volume": 0.551, "close_time": 1759809599999}, {"open_time": 1759809600000, "open": 4687.32, "high": 4712.28, "low": 4675.04, "close": 4701.51, "volume": 3.6882, "close_time": 1759813199999}, {"open_time": 1759813200000, "open": 4703.6, "high": 4724.3, "low": 4697.23, "close": 4705.1, "volume": 7.9791, "close_time": 1759816799999}, {"open_time": 1759816800000, "open": 4714.16, "high": 4723.34, "low": 4667.76, "close": 4673.0, "volume": 4.2497, "close_time": 1759820399999}, {"open_time": 1759820400000, "open": 4675.79, "high": 4684.84, "low": 4664.1, "close": 4679.2, "volume": 0.9955, "close_time": 1759823999999}, {"open_time": 1759824000000, "open": 4677.81, "high": 4677.81, "low": 4634.43, "close": 4663.94, "volume": 11.455, "close_time": 1759827599999}, {"open_time": 1759827600000, "open": 4673.47, "high": 4678.55, "low": 4667.75, "close": 4678.55, "volume": 0.538, "close_time": 1759831199999}, {"open_time": 1759831200000, "open": 4669.97, "high": 4692.09, "low": 4669.97, "close": 4687.26, "volume": 0.5995, "close_time": 1759834799999}, {"open_time": 1759834800000, "open": 4679.94, "high": 4707.88, "low": 4679.94, "close": 4707.88, "volume": 8.8063, "close_time": 1759838399999}, {"open_time": 1759838400000, "open": 4709.62, "high": 4739.13, "low": 4691.93, "close": 4739.13, "volume": 26.7349, "close_time": 1759841999999}, {"open_time": 1759842000000, "open": 4739.73, "high": 4747.0, "low": 4664.1, "close": 4708.33, "volume": 12.2242, "close_time": 1759845599999}, {"open_time": 1759845600000, "open": 4707.98, "high": 4707.98, "low": 4590.32, "close": 4590.86, "volume": 25.2115, "close_time": 1759849199999}, {"open_time": 1759849200000, "open": 4613.87, "high": 4613.87, "low": 4482.93, "close": 4510.0, "volume": 41.0075, "close_time": 1759852799999}, {"open_time": 1759852800000, "open": 4509.97, "high": 4519.47, "low": 4457.12, "close": 4495.06, "volume": 29.1767, "close_time": 1759856399999}, {"open_time": 1759856400000, "open": 4509.76, "high": 4517.46, "low": 4469.56, "close": 4476.64, "volume": 3.121, "close_time": 1759859999999}, {"open_time": 1759860000000, "open": 4469.39, "high": 4484.52, "low": 4450.03, "close": 4467.78, "volume": 4.724, "close_time": 1759863599999}, {"open_time": 1759863600000, "open": 4467.97, "high": 4493.2, "low": 4462.71, "close": 4486.63, "volume": 3.7946, "close_time": 1759867199999}, {"open_time": 1759867200000, "open": 4471.93, "high": 4513.17, "low": 4471.93, "close": 4503.78, "volume": 1.6452, "close_time": 1759870799999}, {"open_time": 1759870800000, "open": 4512.08, "high": 4513.26, "low": 4489.83, "close": 4492.99, "volume": 1.8356, "close_time": 1759874399999}, {"open_time": 1759874400000, "open": 4484.35, "high": 4502.55, "low": 4484.35, "close": 4492.14, "volume": 0.273, "close_time": 1759877999999}, {"open_time": 1759878000000, "open": 4492.12, "high": 4495.03, "low": 4433.16, "close": 4453.42, "volume": 7.3818, "close_time": 1759881599999}, {"open_time": 1759881600000, "open": 4444.07, "high": 4480.0, "low": 4437.6, "close": 4478.57, "volume": 12.1536, "close_time": 1759885199999}, {"open_time": 1759885200000, "open": 4474.01, "high": 4485.84, "low": 4461.89, "close": 4485.82, "volume": 1.9473, "close_time": 1759888799999}, {"open_time": 1759888800000, "open": 4484.71, "high": 4495.54, "low": 4469.1, "close": 4483.3, "volume": 2.8617, "close_time": 1759892399999}, {"open_time": 1759892400000, "open": 4483.18, "high": 4483.18, "low": 4435.77, "close": 4446.36, "volume": 4.0053, "close_time": 1759895999999}, {"open_time": 1759896000000, "open": 4445.9, "high": 4465.41, "low": 4414.44, "close": 4464.19, "volume": 12.6372, "close_time": 1759899599999}, {"open_time": 1759899600000, "open": 4465.3, "high": 4465.3, "low": 4432.2, "close": 4439.87, "volume": 0.9458, "close_time": 1759903199999}, {"open_time": 1759903200000, "open": 4431.49, "high": 4455.71, "low": 4427.09, "close": 4455.71, "volume": 4.4228, "close_time": 1759906799999}, {"open_time": 1759906800000, "open": 4459.43, "high": 4463.09, "low": 4446.2, "close": 4463.09, "volume": 0.3752, "close_time": 1759910399999}, {"open_time": 1759910400000, "open": 4463.09, "high": 4489.83, "low": 4463.09, "close": 4482.1, "volume": 1.7756, "close_time": 1759913999999}, {"open_time": 1759914000000, "open": 4486.16, "high": 4487.23, "low": 4471.84, "close": 4471.84, "volume": 0.1602, "close_time": 1759917599999}, {"open_time": 1759917600000, "open": 4486.52, "high": 4498.34, "low": 4472.55, "close": 4498.34, "volume": 4.0655, "close_time": 1759921199999}, {"open_time": 1759921200000, "open": 4500.0, "high": 4500.96, "low": 4496.22, "close": 4496.22, "volume": 1.3749, "close_time": 1759924799999}, {"open_time": 1759924800000, "open": 4493.42, "high": 4494.11, "low": 4463.38, "close": 4479.65, "volume": 1.0795, "close_time": 1759928399999}, {"open_time": 1759928400000, "open": 4488.11, "high": 4488.11, "low": 4445.8, "close": 4471.74, "volume": 2.1043, "close_time": 1759931999999}, {"open_time": 1759932000000, "open": 4475.16, "high": 4517.08, "low": 4445.0, "close": 4458.22, "volume": 5.4856, "close_time": 1759935599999}, {"open_time": 1759935600000, "open": 4454.9, "high": 4467.76, "low": 4440.46, "close": 4450.0, "volume": 14.1008, "close_time": 1759939199999}, {"open_time": 1759939200000, "open": 4453.21, "high": 4495.97, "low": 4449.12, "close": 4495.97, "volume": 4.9922, "close_time": 1759942799999}, {"open_time": 1759942800000, "open": 4495.97, "high": 4568.64, "low": 4485.89, "close": 4544.5, "volume": 54.0581, "close_time": 1759946399999}, {"open_time": 1759946400000, "open": 4544.28, "high": 4544.55, "low": 4516.83, "close": 4522.93, "volume": 2.6329, "close_time": 1759949999999}, {"open_time": 1759950000000, "open": 4534.32, "high": 4534.33, "low": 4502.7, "close": 4519.67, "volume": 0.5657, "close_time": 1759953599999}, {"open_time": 1759953600000, "open": 4521.65, "high": 4523.73, "low": 4501.98, "close": 4515.55, "volume": 0.9222, "close_time": 1759957199999}, {"open_time": 1759957200000, "open": 4513.84, "high": 4526.2, "low": 4502.98, "close": 4521.58, "volume": 0.6448, "close_time": 1759960799999}, {"open_time": 1759960800000, "open": 4526.04, "high": 4537.91, "low": 4518.52, "close": 4520.0, "volume": 1.5854, "close_time": 1759964399999}, {"open_time": 1759964400000, "open": 4527.71, "high": 4537.8, "low": 4514.0, "close": 4525.13, "volume": 1.4471, "close_time": 1759967999999}, {"open_time": 1759968000000, "open": 4533.16, "high": 4535.01, "low": 4509.82, "close": 4512.07, "volume": 0.5328, "close_time": 1759971599999}, {"open_time": 1759971600000, "open": 4509.83, "high": 4516.93, "low": 4465.0, "close": 4489.67, "volume": 4.7641, "close_time": 1759975199999}, {"open_time": 1759975200000, "open": 4483.96, "high": 4484.25, "low": 4400.0, "close": 4416.77, "volume": 11.892, "close_time": 1759978799999}, {"open_time": 1759978800000, "open": 4416.95, "high": 4450.6, "low": 4416.95, "close": 4449.07, "volume": 3.1321, "close_time": 1759982399999}, {"open_time": 1759982400000, "open": 4452.26, "high": 4459.23, "low": 4439.5, "close": 4458.0, "volume": 0.3835, "close_time": 1759985999999}, {"open_time": 1759986000000, "open": 4455.0, "high": 4456.29, "low": 4439.56, "close": 4454.57, "volume": 0.3055, "close_time": 1759989599999}, {"open_time": 1759989600000, "open": 4459.06, "high": 4459.06, "low": 4424.4, "close": 4427.7, "volume": 0.5271, "close_time": 1759993199999}, {"open_time": 1759993200000, "open": 4434.42, "high": 4434.42, "low": 4414.44, "close": 4432.2, "volume": 0.26, "close_time": 1759996799999}, {"open_time": 1759996800000, "open": 4417.02, "high": 4417.02, "low": 4320.68, "close": 4320.72, "volume": 18.9525, "close_time": 1760000399999}, {"open_time": 1760000400000, "open": 4340.52, "high": 4354.65, "low": 4340.0, "close": 4346.97, "volume": 6.4479, "close_time": 1760003999999}, {"open_time": 1760004000000, "open": 4334.37, "high": 4355.93, "low": 4329.0, "close": 4355.93, "volume": 0.9259, "close_time": 1760007599999}, {"open_time": 1760007600000, "open": 4358.65, "high": 4386.33, "low": 4358.65, "close": 4383.26, "volume": 1.5868, "close_time": 1760011199999}, {"open_time": 1760011200000, "open": 4369.58, "high": 4409.74, "low": 4369.58, "close": 4408.12, "volume": 4.074, "close_time": 1760014799999}, {"open_time": 1760014800000, "open": 4408.11, "high": 4409.7, "low": 4350.0, "close": 4350.0, "volume": 11.087, "close_time": 1760018399999}, {"open_time": 1760018400000, "open": 4350.0, "high": 4380.98, "low": 4310.11, "close": 4340.81, "volume": 23.0411, "close_time": 1760021999999}, {"open_time": 1760022000000, "open": 4346.3, "high": 4364.38, "low": 4294.6, "close": 4311.28, "volume": 64.8124, "close_time": 1760025599999}, {"open_time": 1760025600000, "open": 4321.72, "high": 4325.02, "low": 4270.05, "close": 4270.07, "volume": 5.6851, "close_time": 1760029199999}, {"open_time": 1760029200000, "open": 4279.07, "high": 4333.0, "low": 4279.06, "close": 4333.0, "volume": 7.7694, "close_time": 1760032799999}, {"open_time": 1760032800000, "open": 4334.09, "high": 4339.77, "low": 4303.31, "close": 4304.92, "volume": 5.7363, "close_time": 1760036399999}, {"open_time": 1760036400000, "open": 4305.04, "high": 4341.04, "low": 4305.04, "close": 4341.04, "volume": 4.7905, "close_time": 1760039999999}, {"open_time": 1760040000000, "open": 4341.04, "high": 4347.1, "low": 4335.99, "close": 4338.26, "volume": 1.278, "close_time": 1760043599999}, {"open_time": 1760043600000, "open": 4332.95, "high": 4356.2, "low": 4332.95, "close": 4355.86, "volume": 4.7462, "close_time": 1760047199999}, {"open_time": 1760047200000, "open": 4357.73, "high": 4383.62, "low": 4355.04, "close": 4381.1, "volume": 5.5173, "close_time": 1760050799999}, {"open_time": 1760050800000, "open": 4378.84, "high": 4378.84, "low": 4355.97, "close": 4364.69, "volume": 1.5015, "close_time": 1760054399999}, {"open_time": 1760054400000, "open": 4371.65, "high": 4384.71, "low": 4358.56, "close": 4384.71, "volume": 2.115, "close_time": 1760057999999}, {"open_time": 1760058000000, "open": 4384.85, "high": 4391.51, "low": 4371.44, "close": 4372.22, "volume": 1.0053, "close_time": 1760061599999}, {"open_time": 1760061600000, "open": 4377.49, "high": 4382.2, "low": 4355.04, "close": 4355.04, "volume": 2.8671, "close_time": 1760065199999}, {"open_time": 1760065200000, "open": 4347.58, "high": 4389.16, "low": 4346.3, "close": 4346.3, "volume": 5.6364, "close_time": 1760068799999}, {"open_time": 1760068800000, "open": 4357.85, "high": 4359.53, "low": 4337.0, "close": 4348.7, "volume": 0.7006, "close_time": 1760072399999}, {"open_time": 1760072400000, "open": 4336.54, "high": 4367.67, "low": 4330.0, "close": 4367.67, "volume": 0.6112, "close_time": 1760075999999}, {"open_time": 1760076000000, "open": 4367.67, "high": 4378.17, "low": 4318.21, "close": 4318.51, "volume": 0.7081, "close_time": 1760079599999}, {"open_time": 1760079600000, "open": 4328.88, "high": 4340.51, "low": 4318.17, "close": 4326.12, "volume": 0.1741, "close_time": 1760083199999}, {"open_time": 1760083200000, "open": 4318.01, "high": 4346.79, "low": 4315.6, "close": 4346.79, "volume": 1.1484, "close_time": 1760086799999}, {"open_time": 1760086800000, "open": 4349.77, "high": 4349.77, "low": 4325.02, "close": 4325.02, "volume": 1.6709, "close_time": 1760090399999}, {"open_time": 1760090400000, "open": 4334.81, "high": 4341.1, "low": 4319.68, "close": 4341.1, "volume": 0.1217, "close_time": 1760093999999}, {"open_time": 1760094000000, "open": 4345.9, "high": 4348.45, "low": 4328.18, "close": 4348.45, "volume": 0.6831, "close_time": 1760097599999}, {"open_time": 1760097600000, "open": 4346.79, "high": 4353.93, "low": 4335.39, "close": 4346.53, "volume": 0.5994, "close_time": 1760101199999}, {"open_time": 1760101200000, "open": 4354.05, "high": 4386.44, "low": 4347.82, "close": 4348.57, "volume": 2.4247, "close_time": 1760104799999}, {"open_time": 1760104800000, "open": 4362.95, "high": 4377.26, "low": 4281.99, "close": 4281.99, "volume": 11.3583, "close_time": 1760108399999}, {"open_time": 1760108400000, "open": 4281.67, "high": 4289.79, "low": 4078.38, "close": 4100.0, "volume": 48.927, "close_time": 1760111999999}, {"open_time": 1760112000000, "open": 4100.0, "high": 4136.36, "low": 4096.61, "close": 4116.87, "volume": 15.7851, "close_time": 1760115599999}, {"open_time": 1760115600000, "open": 4116.6, "high": 4117.07, "low": 4084.65, "close": 4104.03, "volume": 14.0459, "close_time": 1760119199999}, {"open_time": 1760119200000, "open": 4085.53, "high": 4108.2, "low": 4059.58, "close": 4059.63, "volume": 15.2991, "close_time": 1760122799999}, {"open_time": 1760122800000, "open": 4074.92, "high": 4074.92, "low": 3969.0, "close": 4001.68, "volume": 41.8062, "close_time": 1760126399999}, {"open_time": 1760126400000, "open": 4019.43, "high": 4027.38, "low": 3900.0, "close": 3900.01, "volume": 42.0192, "close_time": 1760129999999}, {"open_time": 1760130000000, "open": 3900.01, "high": 4033.95, "low": 3827.0, "close": 4000.0, "volume": 90.1382, "close_time": 1760133599999}, {"open_time": 1760133600000, "open": 4000.0, "high": 4021.87, "low": 3857.22, "close": 3896.92, "volume": 45.1965, "close_time": 1760137199999}, {"open_time": 1760137200000, "open": 3894.0, "high": 3938.12, "low": 3827.0, "close": 3857.22, "volume": 47.6204, "close_time": 1760140799999}, {"open_time": 1760140800000, "open": 3857.27, "high": 3903.64, "low": 3827.0, "close": 3869.53, "volume": 8.9736, "close_time": 1760144399999}, {"open_time": 1760144400000, "open": 3869.53, "high": 3897.55, "low": 3744.55, "close": 3783.83, "volume": 52.1532, "close_time": 1760147999999}, {"open_time": 1760148000000, "open": 3761.02, "high": 3986.22, "low": 3741.11, "close": 3867.79, "volume": 24.0143, "close_time": 1760151599999}, {"open_time": 1760151600000, "open": 3867.79, "high": 3896.92, "low": 3775.41, "close": 3807.34, "volume": 8.5733, "close_time": 1760155199999}, {"open_time": 1760155200000, "open": 3807.34, "high": 3855.19, "low": 3789.0, "close": 3837.29, "volume": 10.9803, "close_time": 1760158799999}, {"open_time": 1760158800000, "open": 3837.29, "high": 3860.58, "low": 3775.67, "close": 3806.77, "volume": 6.3507, "close_time": 1760162399999}, {"open_time": 1760162400000, "open": 3806.78, "high": 3815.86, "low": 3775.66, "close": 3775.66, "volume": 4.3573, "close_time": 1760165999999}, {"open_time": 1760166000000, "open": 3791.51, "high": 4002.37, "low": 3739.56, "close": 3766.16, "volume": 10.3264, "close_time": 1760169599999}, {"open_time": 1760169600000, "open": 3767.75, "high": 3820.2, "low": 3767.67, "close": 3820.2, "volume": 5.233, "close_time": 1760173199999}, {"open_time": 1760173200000, "open": 3821.6, "high": 3842.37, "low": 3807.8, "close": 3840.45, "volume": 3.9955, "close_time": 1760176799999}, {"open_time": 1760176800000, "open": 3824.84, "high": 3855.19, "low": 3821.53, "close": 3832.05, "volume": 3.2905, "close_time": 1760180399999}, {"open_time": 1760180400000, "open": 3831.2, "high": 3851.33, "low": 3793.91, "close": 3840.98, "volume": 4.8038, "close_time": 1760183999999}, {"open_time": 1760184000000, "open": 3840.85, "high": 3844.97, "low": 3807.85, "close": 3833.63, "volume": 3.9489, "close_time": 1760187599999}, {"open_time": 1760187600000, "open": 3832.86, "high": 3837.31, "low": 3791.53, "close": 3837.31, "volume": 3.8507, "close_time": 1760191199999}, {"open_time": 1760191200000, "open": 3840.93, "high": 3840.94, "low": 3800.68, "close": 3821.62, "volume": 7.0216, "close_time": 1760194799999}, {"open_time": 1760194800000, "open": 3822.01, "high": 3852.43, "low": 3806.93, "close": 3832.99, "volume": 6.336, "close_time": 1760198399999}, {"open_time": 1760198400000, "open": 3833.0, "high": 3852.48, "low": 3815.94, "close": 3836.56, "volume": 7.3389, "close_time": 1760201999999}, {"open_time": 1760202000000, "open": 3836.43, "high": 3848.05, "low": 3810.82, "close": 3836.64, "volume": 3.3896, "close_time": 1760205599999}, {"open_time": 1760205600000, "open": 3825.08, "high": 3837.28, "low": 3813.32, "close": 3836.52, "volume": 5.9172, "close_time": 1760209199999}, {"open_time": 1760209200000, "open": 3836.51, "high": 3836.51, "low": 3734.67, "close": 3734.81, "volume": 4.0953, "close_time": 1760212799999}, {"open_time": 1760212800000, "open": 3734.96, "high": 3767.5, "low": 3680.66, "close": 3716.57, "volume": 16.6565, "close_time": 1760216399999}, {"open_time": 1760216400000, "open": 3716.57, "high": 3742.92, "low": 3655.3, "close": 3742.92, "volume": 9.799, "close_time": 1760219999999}, {"open_time": 1760220000000, "open": 3742.92, "high": 3761.02, "low": 3723.23, "close": 3745.76, "volume": 2.259, "close_time": 1760223599999}, {"open_time": 1760223600000, "open": 3745.77, "high": 3759.8, "low": 3734.92, "close": 3759.8, "volume": 4.0846, "close_time": 1760227199999}, {"open_time": 1760227200000, "open": 3759.78, "high": 3764.15, "low": 3698.92, "close": 3698.92, "volume": 5.8123, "close_time": 1760230799999}, {"open_time": 1760230800000, "open": 3714.55, "high": 3735.84, "low": 3712.75, "close": 3722.91, "volume": 0.3783, "close_time": 1760234399999}, {"open_time": 1760234400000, "open": 3715.25, "high": 3747.09, "low": 3711.84, "close": 3734.67, "volume": 9.3477, "close_time": 1760237999999}, {"open_time": 1760238000000, "open": 3735.84, "high": 3813.32, "low": 3722.2, "close": 3791.05, "volume": 19.4097, "close_time": 1760241599999}, {"open_time": 1760241600000, "open": 3786.21, "high": 3820.22, "low": 3780.87, "close": 3799.46, "volume": 8.4031, "close_time": 1760245199999}, {"open_time": 1760245200000, "open": 3807.33, "high": 3819.28, "low": 3800.76, "close": 3810.62, "volume": 0.2556, "close_time": 1760248799999}, {"open_time": 1760248800000, "open": 3813.38, "high": 3836.97, "low": 3807.68, "close": 3835.04, "volume": 2.494, "close_time": 1760252399999}, {"open_time": 1760252400000, "open": 3828.72, "high": 3845.14, "low": 3821.65, "close": 3835.13, "volume": 1.2786, "close_time": 1760255999999}, {"open_time": 1760256000000, "open": 3820.4, "high": 3845.12, "low": 3820.37, "close": 3825.43, "volume": 1.2338, "close_time": 1760259599999}, {"open_time": 1760259600000, "open": 3822.03, "high": 3846.75, "low": 3814.0, "close": 3846.75, "volume": 0.5149, "close_time": 1760263199999}, {"open_time": 1760263200000, "open": 3846.76, "high": 3862.22, "low": 3818.08, "close": 3831.67, "volume": 31.6586, "close_time": 1760266799999}, {"open_time": 1760266800000, "open": 3815.94, "high": 3834.1, "low": 3815.34, "close": 3828.68, "volume": 0.7154, "close_time": 1760270399999}, {"open_time": 1760270400000, "open": 3836.58, "high": 3852.23, "low": 3827.72, "close": 3827.73, "volume": 1.8258, "close_time": 1760273999999}, {"open_time": 1760274000000, "open": 3828.93, "high": 3841.83, "low": 3795.87, "close": 3820.03, "volume": 7.032, "close_time": 1760277599999}, {"open_time": 1760277600000, "open": 3821.97, "high": 4025.34, "low": 3811.57, "close": 3966.69, "volume": 19.4416, "close_time": 1760281199999}, {"open_time": 1760281200000, "open": 3989.78, "high": 4076.82, "low": 3985.48, "close": 4041.49, "volume": 10.3922, "close_time": 1760284799999}, {"open_time": 1760284800000, "open": 4041.77, "high": 4162.71, "low": 4035.68, "close": 4111.69, "volume": 28.8652, "close_time": 1760288399999}, {"open_time": 1760288400000, "open": 4111.85, "high": 4156.43, "low": 4109.09, "close": 4127.0, "volume": 6.9453, "close_time": 1760291999999}, {"open_time": 1760292000000, "open": 4127.12, "high": 4144.93, "low": 4099.37, "close": 4113.94, "volume": 5.1632, "close_time": 1760295599999}, {"open_time": 1760295600000, "open": 4113.89, "high": 4138.0, "low": 4102.06, "close": 4124.41, "volume": 3.9421, "close_time": 1760299199999}, {"open_time": 1760299200000, "open": 4141.26, "high": 4200.0, "low": 4128.22, "close": 4157.12, "volume": 8.1061, "close_time": 1760302799999}, {"open_time": 1760302800000, "open": 4131.49, "high": 4161.86, "low": 4084.23, "close": 4136.4, "volume": 5.0456, "close_time": 1760306399999}, {"open_time": 1760306400000, "open": 4136.44, "high": 4153.76, "low": 4111.88, "close": 4127.37, "volume": 5.5836, "close_time": 1760309999999}, {"open_time": 1760310000000, "open": 4127.44, "high": 4157.63, "low": 4111.86, "close": 4157.63, "volume": 10.0433, "close_time": 1760313599999}, {"open_time": 1760313600000, "open": 4158.95, "high": 4181.37, "low": 4123.98, "close": 4150.0, "volume": 13.2766, "close_time": 1760317199999}, {"open_time": 1760317200000, "open": 4147.85, "high": 4198.47, "low": 4128.97, "close": 4198.47, "volume": 9.8303, "close_time": 1760320799999}, {"open_time": 1760320800000, "open": 4198.3, "high": 4216.31, "low": 4155.16, "close": 4155.33, "volume": 5.6108, "close_time": 1760324399999}, {"open_time": 1760324400000, "open": 4155.16, "high": 4169.34, "low": 4131.5, "close": 4131.5, "volume": 6.2081, "close_time": 1760327999999}, {"open_time": 1760328000000, "open": 4148.2, "high": 4148.2, "low": 4117.63, "close": 4141.92, "volume": 2.5806, "close_time": 1760331599999}, {"open_time": 1760331600000, "open": 4130.19, "high": 4139.25, "low": 4120.96, "close": 4120.96, "volume": 0.5267, "close_time": 1760335199999}, {"open_time": 1760335200000, "open": 4133.69, "high": 4177.73, "low": 4129.4, "close": 4168.84, "volume": 0.6459, "close_time": 1760338799999}, {"open_time": 1760338800000, "open": 4164.51, "high": 4197.81, "low": 4159.83, "close": 4179.67, "volume": 1.2539, "close_time": 1760342399999}, {"open_time": 1760342400000, "open": 4185.62, "high": 4193.48, "low": 4172.88, "close": 4172.88, "volume": 0.739, "close_time": 1760345999999}, {"open_time": 1760346000000, "open": 4177.34, "high": 4177.34, "low": 4145.3, "close": 4160.17, "volume": 1.4742, "close_time": 1760349599999}, {"open_time": 1760349600000, "open": 4166.42, "high": 4166.42, "low": 4142.37, "close": 4157.63, "volume": 0.2083, "close_time": 1760353199999}, {"open_time": 1760353200000, "open": 4145.91, "high": 4145.91, "low": 4045.39, "close": 4096.02, "volume": 7.5258, "close_time": 1760356799999}, {"open_time": 1760356800000, "open": 4066.1, "high": 4131.64, "low": 4058.0, "close": 4092.5, "volume": 3.3891, "close_time": 1760360399999}, {"open_time": 1760360400000, "open": 4111.78, "high": 4176.51, "low": 4094.63, "close": 4166.78, "volume": 11.852, "close_time": 1760363999999}, {"open_time": 1760364000000, "open": 4166.78, "high": 4172.88, "low": 4084.23, "close": 4102.87, "volume": 1.8434, "close_time": 1760367599999}, {"open_time": 1760367600000, "open": 4104.87, "high": 4143.88, "low": 4084.19, "close": 4128.31, "volume": 3.415, "close_time": 1760371199999}, {"open_time": 1760371200000, "open": 4143.65, "high": 4172.78, "low": 4129.44, "close": 4172.78, "volume": 15.2845, "close_time": 1760374799999}, {"open_time": 1760374800000, "open": 4155.56, "high": 4234.73, "low": 4155.42, "close": 4234.73, "volume": 3.7635, "close_time": 1760378399999}, {"open_time": 1760378400000, "open": 4234.73, "high": 4237.29, "low": 4203.39, "close": 4228.15, "volume": 11.9018, "close_time": 1760381999999}, {"open_time": 1760382000000, "open": 4229.04, "high": 4267.05, "low": 4220.37, "close": 4266.2, "volume": 13.4819, "close_time": 1760385599999}, {"open_time": 1760385600000, "open": 4264.88, "high": 4287.82, "low": 4234.97, "close": 4287.82, "volume": 3.9554, "close_time": 1760389199999}, {"open_time": 1760389200000, "open": 4287.8, "high": 4287.83, "low": 4255.36, "close": 4267.33, "volume": 0.9626, "close_time": 1760392799999}, {"open_time": 1760392800000, "open": 4252.91, "high": 4279.54, "low": 4249.16, "close": 4273.94, "volume": 2.7465, "close_time": 1760396399999}, {"open_time": 1760396400000, "open": 4270.73, "high": 4273.76, "low": 4237.29, "close": 4245.66, "volume": 5.1046, "close_time": 1760399999999}, {"open_time": 1760400000000, "open": 4253.29, "high": 4264.13, "low": 4227.0, "close": 4239.51, "volume": 4.3278, "close_time": 1760403599999}, {"open_time": 1760403600000, "open": 4239.43, "high": 4239.43, "low": 4201.57, "close": 4212.31, "volume": 4.485, "close_time": 1760407199999}, {"open_time": 1760407200000, "open": 4212.17, "high": 4212.17, "low": 4167.94, "close": 4167.94, "volume": 21.894, "close_time": 1760410799999}, {"open_time": 1760410800000, "open": 4167.93, "high": 4168.22, "low": 4138.74, "close": 4149.7, "volume": 4.545, "close_time": 1760414399999}, {"open_time": 1760414400000, "open": 4149.7, "high": 4157.53, "low": 4089.22, "close": 4103.66, "volume": 3.129, "close_time": 1760417999999}, {"open_time": 1760418000000, "open": 4108.9, "high": 4125.0, "low": 4055.74, "close": 4076.74, "volume": 5.8225, "close_time": 1760421599999}, {"open_time": 1760421600000, "open": 4078.82, "high": 4092.48, "low": 3967.36, "close": 4015.83, "volume": 54.2227, "close_time": 1760425199999}, {"open_time": 1760425200000, "open": 4015.52, "high": 4022.39, "low": 3970.77, "close": 3982.46, "volume": 3.3846, "close_time": 1760428799999}, {"open_time": 1760428800000, "open": 3982.32, "high": 4008.01, "low": 3954.48, "close": 3995.44, "volume": 4.2826, "close_time": 1760432399999}, {"open_time": 1760432400000, "open": 3996.05, "high": 4015.81, "low": 3974.58, "close": 3997.47, "volume": 4.7965, "close_time": 1760435999999}, {"open_time": 1760436000000, "open": 3978.49, "high": 3988.47, "low": 3890.52, "close": 3949.26, "volume": 13.6869, "close_time": 1760439599999}, {"open_time": 1760439600000, "open": 3950.58, "high": 3986.22, "low": 3950.58, "close": 3962.61, "volume": 11.6758, "close_time": 1760443199999}, {"open_time": 1760443200000, "open": 3978.94, "high": 3978.94, "low": 3934.35, "close": 3939.08, "volume": 0.8501, "close_time": 1760446799999}, {"open_time": 1760446800000, "open": 3949.35, "high": 3971.67, "low": 3898.56, "close": 3944.11, "volume": 15.438, "close_time": 1760450399999}, {"open_time": 1760450400000, "open": 3959.31, "high": 4012.63, "low": 3944.07, "close": 3983.55, "volume": 22.5096, "close_time": 1760453999999}, {"open_time": 1760454000000, "open": 3982.32, "high": 4084.75, "low": 3954.53, "close": 4084.75, "volume": 6.6755, "close_time": 1760457599999}, {"open_time": 1760457600000, "open": 4086.91, "high": 4156.43, "low": 4061.19, "close": 4081.72, "volume": 5.263, "close_time": 1760461199999}, {"open_time": 1760461200000, "open": 4081.4, "high": 4137.73, "low": 4052.66, "close": 4115.5, "volume": 2.898, "close_time": 1760464799999}, {"open_time": 1760464800000, "open": 4119.76, "high": 4135.59, "low": 4096.61, "close": 4126.86, "volume": 0.9686, "close_time": 1760468399999}, {"open_time": 1760468400000, "open": 4123.88, "high": 4146.13, "low": 4051.84, "close": 4103.02, "volume": 16.651, "close_time": 1760471999999}, {"open_time": 1760472000000, "open": 4118.88, "high": 4125.5, "low": 4076.44, "close": 4121.05, "volume": 31.0059, "close_time": 1760475599999}, {"open_time": 1760475600000, "open": 4110.63, "high": 4124.5, "low": 4093.55, "close": 4124.5, "volume": 2.1334, "close_time": 1760479199999}, {"open_time": 1760479200000, "open": 4124.5, "high": 4139.8, "low": 4104.95, "close": 4126.44, "volume": 0.8096, "close_time": 1760482799999}, {"open_time": 1760482800000, "open": 4109.73, "high": 4143.79, "low": 4109.73, "close": 4125.59, "volume": 10.4228, "close_time": 1760486399999}, {"open_time": 1760486400000, "open": 4134.51, "high": 4139.09, "low": 4096.62, "close": 4107.26, "volume": 1.7079, "close_time": 1760489999999}, {"open_time": 1760490000000, "open": 4112.15, "high": 4122.11, "low": 4085.83, "close": 4117.82, "volume": 1.9456, "close_time": 1760493599999}, {"open_time": 1760493600000, "open": 4117.42, "high": 4142.37, "low": 4109.1, "close": 4123.51, "volume": 4.4033, "close_time": 1760497199999}, {"open_time": 1760497200000, "open": 4131.64, "high": 4131.64, "low": 4063.6, "close": 4084.22, "volume": 1.5736, "close_time": 1760500799999}, {"open_time": 1760500800000, "open": 4083.73, "high": 4118.92, "low": 4083.02, "close": 4118.92, "volume": 1.4416, "close_time": 1760504399999}, {"open_time": 1760504400000, "open": 4120.93, "high": 4122.93, "low": 4098.21, "close": 4115.73, "volume": 1.9062, "close_time": 1760507999999}, {"open_time": 1760508000000, "open": 4120.28, "high": 4122.9, "low": 4078.05, "close": 4107.06, "volume": 1.2693, "close_time": 1760511599999}, {"open_time": 1760511600000, "open": 4118.67, "high": 4127.83, "low": 4107.53, "close": 4123.93, "volume": 0.5575, "close_time": 1760515199999}, {"open_time": 1760515200000, "open": 4122.96, "high": 4213.86, "low": 4122.96, "close": 4193.4, "volume": 19.1271, "close_time": 1760518799999}, {"open_time": 1760518800000, "open": 4176.7, "high": 4197.91, "low": 4138.88, "close": 4157.99, "volume": 3.5878, "close_time": 1760522399999}, {"open_time": 1760522400000, "open": 4149.92, "high": 4162.19, "low": 4115.08, "close": 4125.89, "volume": 1.0674, "close_time": 1760525999999}, {"open_time": 1760526000000, "open": 4123.66, "high": 4139.46, "low": 4090.0, "close": 4091.04, "volume": 1.494, "close_time": 1760529599999}, {"open_time": 1760529600000, "open": 4106.46, "high": 4111.71, "low": 4074.6, "close": 4094.42, "volume": 0.7347, "close_time": 1760533199999}, {"open_time": 1760533200000, "open": 4088.95, "high": 4100.0, "low": 4024.11, "close": 4053.45, "volume": 5.8084, "close_time": 1760536799999}, {"open_time": 1760536800000, "open": 4059.28, "high": 4103.2, "low": 3997.08, "close": 4015.04, "volume": 5.5617, "close_time": 1760540399999}, {"open_time": 1760540400000, "open": 4014.33, "high": 4029.28, "low": 3963.46, "close": 3986.31, "volume": 6.9957, "close_time": 1760543999999}, {"open_time": 1760544000000, "open": 3985.75, "high": 4002.37, "low": 3968.79, "close": 3990.77, "volume": 14.2549, "close_time": 1760547599999}, {"open_time": 1760547600000, "open": 3974.59, "high": 3995.42, "low": 3938.2, "close": 3981.51, "volume": 6.5589, "close_time": 1760551199999}, {"open_time": 1760551200000, "open": 3996.6, "high": 4009.89, "low": 3970.06, "close": 4009.89, "volume": 0.9994, "close_time": 1760554799999}, {"open_time": 1760554800000, "open": 4012.5, "high": 4012.5, "low": 3970.01, "close": 3989.55, "volume": 2.4632, "close_time": 1760558399999}, {"open_time": 1760558400000, "open": 3989.55, "high": 4003.56, "low": 3944.07, "close": 3961.42, "volume": 8.4572, "close_time": 1760561999999}, {"open_time": 1760562000000, "open": 3961.4, "high": 3982.79, "low": 3930.95, "close": 3953.5, "volume": 5.9539, "close_time": 1760565599999}, {"open_time": 1760565600000, "open": 3959.21, "high": 3981.35, "low": 3953.3, "close": 3971.22, "volume": 1.2199, "close_time": 1760569199999}, {"open_time": 1760569200000, "open": 3969.79, "high": 3995.54, "low": 3953.1, "close": 3990.85, "volume": 2.7451, "close_time": 1760572799999}, {"open_time": 1760572800000, "open": 3996.81, "high": 3997.32, "low": 3977.21, "close": 3992.99, "volume": 1.5687, "close_time": 1760576399999}, {"open_time": 1760576400000, "open": 3995.54, "high": 4011.28, "low": 3985.93, "close": 4011.28, "volume": 7.1344, "close_time": 1760579999999}, {"open_time": 1760580000000, "open": 4011.28, "high": 4035.09, "low": 4005.0, "close": 4035.02, "volume": 2.4816, "close_time": 1760583599999}, {"open_time": 1760583600000, "open": 4034.91, "high": 4035.09, "low": 4012.91, "close": 4012.91, "volume": 0.9704, "close_time": 1760587199999}, {"open_time": 1760587200000, "open": 4022.67, "high": 4035.51, "low": 3995.06, "close": 4012.88, "volume": 2.6494, "close_time": 1760590799999}, {"open_time": 1760590800000, "open": 4009.45, "high": 4020.04, "low": 3981.23, "close": 4002.21, "volume": 2.7407, "close_time": 1760594399999}, {"open_time": 1760594400000, "open": 3989.31, "high": 4049.77, "low": 3989.3, "close": 4049.07, "volume": 0.8555, "close_time": 1760597999999}, {"open_time": 1760598000000, "open": 4046.95, "high": 4046.95, "low": 3998.23, "close": 4004.4, "volume": 0.6886, "close_time": 1760601599999}, {"open_time": 1760601600000, "open": 4004.39, "high": 4009.07, "low": 3985.48, "close": 3985.48, "volume": 0.7955, "close_time": 1760605199999}, {"open_time": 1760605200000, "open": 3988.59, "high": 4042.96, "low": 3943.96, "close": 4023.08, "volume": 5.0789, "close_time": 1760608799999}, {"open_time": 1760608800000, "open": 4037.53, "high": 4072.7, "low": 4037.53, "close": 4059.73, "volume": 1.3784, "close_time": 1760612399999}, {"open_time": 1760612400000, "open": 4045.2, "high": 4063.58, "low": 4035.59, "close": 4063.58, "volume": 8.3317, "close_time": 1760615999999}, {"open_time": 1760616000000, "open": 4063.02, "high": 4081.36, "low": 4039.37, "close": 4052.04, "volume": 1.0617, "close_time": 1760619599999}, {"open_time": 1760619600000, "open": 4047.68, "high": 4063.85, "low": 4010.35, "close": 4010.35, "volume": 4.3139, "close_time": 1760623199999}, {"open_time": 1760623200000, "open": 4028.15, "high": 4057.04, "low": 3971.85, "close": 4015.84, "volume": 1.5144, "close_time": 1760626799999}, {"open_time": 1760626800000, "open": 4026.36, "high": 4026.36, "low": 3895.51, "close": 3913.23, "volume": 16.6642, "close_time": 1760630399999}, {"open_time": 1760630400000, "open": 3896.8, "high": 3962.97, "low": 3860.89, "close": 3962.97, "volume": 19.4221, "close_time": 1760633999999}, {"open_time": 1760634000000, "open": 3964.9, "high": 3964.9, "low": 3928.09, "close": 3929.08, "volume": 20.1854, "close_time": 1760637599999}, {"open_time": 1760637600000, "open": 3919.61, "high": 3932.75, "low": 3881.36, "close": 3906.56, "volume": 4.6082, "close_time": 1760641199999}, {"open_time": 1760641200000, "open": 3913.44, "high": 3913.44, "low": 3858.0, "close": 3881.85, "volume": 3.546, "close_time": 1760644799999}, {"open_time": 1760644800000, "open": 3881.85, "high": 3887.18, "low": 3829.8, "close": 3861.01, "volume": 10.6029, "close_time": 1760648399999}, {"open_time": 1760648400000, "open": 3859.13, "high": 3887.2, "low": 3840.07, "close": 3887.2, "volume": 1.4408, "close_time": 1760651999999}, {"open_time": 1760652000000, "open": 3887.19, "high": 3887.2, "low": 3865.68, "close": 3868.29, "volume": 0.6229, "close_time": 1760655599999}, {"open_time": 1760655600000, "open": 3873.07, "high": 3897.86, "low": 3873.07, "close": 3895.57, "volume": 1.1722, "close_time": 1760659199999}, {"open_time": 1760659200000, "open": 3886.77, "high": 3926.4, "low": 3886.77, "close": 3917.29, "volume": 6.9365, "close_time": 1760662799999}, {"open_time": 1760662800000, "open": 3926.44, "high": 3949.04, "low": 3910.18, "close": 3910.54, "volume": 2.7245, "close_time": 1760666399999}, {"open_time": 1760666400000, "open": 3926.8, "high": 3930.69, "low": 3902.15, "close": 3930.69, "volume": 2.4955, "close_time": 1760669999999}, {"open_time": 1760670000000, "open": 3928.55, "high": 3934.34, "low": 3918.85, "close": 3934.34, "volume": 1.1153, "close_time": 1760673599999}, {"open_time": 1760673600000, "open": 3935.73, "high": 3935.76, "low": 3912.85, "close": 3912.85, "volume": 1.2717, "close_time": 1760677199999}, {"open_time": 1760677200000, "open": 3910.54, "high": 3927.08, "low": 3892.94, "close": 3902.61, "volume": 0.3561, "close_time": 1760680799999}, {"open_time": 1760680800000, "open": 3903.63, "high": 3904.74, "low": 3810.28, "close": 3823.82, "volume": 4.1151, "close_time": 1760684399999}, {"open_time": 1760684400000, "open": 3810.4, "high": 3822.06, "low": 3755.02, "close": 3755.02, "volume": 24.7422, "close_time": 1760687999999}, {"open_time": 1760688000000, "open": 3755.02, "high": 3761.02, "low": 3705.73, "close": 3717.62, "volume": 12.3574, "close_time": 1760691599999}, {"open_time": 1760691600000, "open": 3718.59, "high": 3766.66, "low": 3700.02, "close": 3727.8, "volume": 4.1873, "close_time": 1760695199999}, {"open_time": 1760695200000, "open": 3727.8, "high": 3730.49, "low": 3677.97, "close": 3730.49, "volume": 8.6743, "close_time": 1760698799999}, {"open_time": 1760698800000, "open": 3730.51, "high": 3815.82, "low": 3730.51, "close": 3781.78, "volume": 15.6097, "close_time": 1760702399999}, {"open_time": 1760702400000, "open": 3784.76, "high": 3807.73, "low": 3774.67, "close": 3783.89, "volume": 5.0913, "close_time": 1760705999999}, {"open_time": 1760706000000, "open": 3782.25, "high": 3806.78, "low": 3743.4, "close": 3791.53, "volume": 11.2733, "close_time": 1760709599999}, {"open_time": 1760709600000, "open": 3802.19, "high": 3802.19, "low": 3717.45, "close": 3746.05, "volume": 14.4711, "close_time": 1760713199999}, {"open_time": 1760713200000, "open": 3757.36, "high": 3798.72, "low": 3746.17, "close": 3798.72, "volume": 3.2859, "close_time": 1760716799999}, {"open_time": 1760716800000, "open": 3803.41, "high": 3845.18, "low": 3780.7, "close": 3780.7, "volume": 2.9114, "close_time": 1760720399999}, {"open_time": 1760720400000, "open": 3792.61, "high": 3825.47, "low": 3780.63, "close": 3825.47, "volume": 2.7542, "close_time": 1760723999999}, {"open_time": 1760724000000, "open": 3829.25, "high": 3849.51, "low": 3811.31, "close": 3828.58, "volume": 1.7028, "close_time": 1760727599999}, {"open_time": 1760727600000, "open": 3828.58, "high": 3849.76, "low": 3820.86, "close": 3822.79, "volume": 4.7134, "close_time": 1760731199999}, {"open_time": 1760731200000, "open": 3831.8, "high": 3861.61, "low": 3827.82, "close": 3860.98, "volume": 11.2489, "close_time": 1760734799999}, {"open_time": 1760734800000, "open": 3861.03, "high": 3881.95, "low": 3860.21, "close": 3881.53, "volume": 10.3819, "close_time": 1760738399999}, {"open_time": 1760738400000, "open": 3882.3, "high": 3885.12, "low": 3850.0, "close": 3860.92, "volume": 16.0361, "close_time": 1760741999999}, {"open_time": 1760742000000, "open": 3859.68, "high": 3859.68, "low": 3831.26, "close": 3831.26, "volume": 1.4453, "close_time": 1760745599999}, {"open_time": 1760745600000, "open": 3843.83, "high": 3852.5, "low": 3823.63, "close": 3841.78, "volume": 0.8535, "close_time": 1760749199999}, {"open_time": 1760749200000, "open": 3841.67, "high": 3877.3, "low": 3841.67, "close": 3871.85, "volume": 3.2838, "close_time": 1760752799999}, {"open_time": 1760752800000, "open": 3876.17, "high": 3882.35, "low": 3845.44, "close": 3845.44, "volume": 2.3608, "close_time": 1760756399999}, {"open_time": 1760756400000, "open": 3860.39, "high": 3877.84, "low": 3857.97, "close": 3876.53, "volume": 0.3517, "close_time": 1760759999999}, {"open_time": 1760760000000, "open": 3876.2, "high": 3876.2, "low": 3841.07, "close": 3841.48, "volume": 7.5885, "close_time": 1760763599999}, {"open_time": 1760763600000, "open": 3853.24, "high": 3868.67, "low": 3846.81, "close": 3862.82, "volume": 0.2501, "close_time": 1760767199999}, {"open_time": 1760767200000, "open": 3867.06, "high": 3877.14, "low": 3864.71, "close": 3872.15, "volume": 1.1808, "close_time": 1760770799999}, {"open_time": 1760770800000, "open": 3877.86, "high": 3927.14, "low": 3877.86, "close": 3895.26, "volume": 2.4159, "close_time": 1760774399999}, {"open_time": 1760774400000, "open": 3896.73, "high": 3907.89, "low": 3879.34, "close": 3879.34, "volume": 1.9887, "close_time": 1760777999999}, {"open_time": 1760778000000, "open": 3886.63, "high": 3886.63, "low": 3870.67, "close": 3883.23, "volume": 0.1907, "close_time": 1760781599999}, {"open_time": 1760781600000, "open": 3881.66, "high": 3892.61, "low": 3867.8, "close": 3888.8, "volume": 0.126, "close_time": 1760785199999}, {"open_time": 1760785200000, "open": 3889.45, "high": 3889.45, "low": 3879.33, "close": 3881.36, "volume": 0.2012, "close_time": 1760788799999}, {"open_time": 1760788800000, "open": 3896.31, "high": 3896.31, "low": 3870.44, "close": 3887.61, "volume": 1.5431, "close_time": 1760792399999}, {"open_time": 1760792400000, "open": 3887.04, "high": 3887.04, "low": 3857.41, "close": 3875.41, "volume": 15.9514, "close_time": 1760795999999}, {"open_time": 1760796000000, "open": 3875.31, "high": 3881.17, "low": 3850.03, "close": 3877.43, "volume": 2.6482, "close_time": 1760799599999}, {"open_time": 1760799600000, "open": 3881.23, "high": 3882.96, "low": 3861.75, "close": 3882.64, "volume": 0.5004, "close_time": 1760803199999}, {"open_time": 1760803200000, "open": 3881.47, "high": 3884.56, "low": 3855.93, "close": 3861.42, "volume": 6.8041, "close_time": 1760806799999}, {"open_time": 1760806800000, "open": 3869.29, "high": 3897.73, "low": 3859.17, "close": 3894.78, "volume": 14.7262, "close_time": 1760810399999}, {"open_time": 1760810400000, "open": 3898.23, "high": 3903.11, "low": 3884.28, "close": 3884.55, "volume": 1.301, "close_time": 1760813999999}, {"open_time": 1760814000000, "open": 3893.56, "high": 3895.86, "low": 3885.65, "close": 3895.86, "volume": 0.604, "close_time": 1760817599999}, {"open_time": 1760817600000, "open": 3891.61, "high": 3906.78, "low": 3886.31, "close": 3886.31, "volume": 0.7498, "close_time": 1760821199999}, {"open_time": 1760821200000, "open": 3884.82, "high": 3898.05, "low": 3868.67, "close": 3895.66, "volume": 0.7727, "close_time": 1760824799999}, {"open_time": 1760824800000, "open": 3897.77, "high": 3898.11, "low": 3882.33, "close": 3894.05, "volume": 1.5984, "close_time": 1760828399999}, {"open_time": 1760828400000, "open": 3883.31, "high": 3897.18, "low": 3879.23, "close": 3891.49, "volume": 1.6921, "close_time": 1760831999999}, {"open_time": 1760832000000, "open": 3883.53, "high": 3897.81, "low": 3864.2, "close": 3864.2, "volume": 1.9196, "close_time": 1760835599999}, {"open_time": 1760835600000, "open": 3866.53, "high": 3880.61, "low": 3858.95, "close": 3868.52, "volume": 1.0396, "close_time": 1760839199999}, {"open_time": 1760839200000, "open": 3879.71, "high": 3882.97, "low": 3861.83, "close": 3880.2, "volume": 3.1292, "close_time": 1760842799999}, {"open_time": 1760842800000, "open": 3879.38, "high": 3906.06, "low": 3866.03, "close": 3895.29, "volume": 1.6346, "close_time": 1760846399999}, {"open_time": 1760846400000, "open": 3906.78, "high": 3906.78, "low": 3888.92, "close": 3906.58, "volume": 0.7109, "close_time": 1760849999999}, {"open_time": 1760850000000, "open": 3906.77, "high": 3920.19, "low": 3898.49, "close": 3898.49, "volume": 0.4244, "close_time": 1760853599999}, {"open_time": 1760853600000, "open": 3896.79, "high": 3907.66, "low": 3877.3, "close": 3883.35, "volume": 4.3579, "close_time": 1760857199999}, {"open_time": 1760857200000, "open": 3893.3, "high": 3894.85, "low": 3878.05, "close": 3888.22, "volume": 1.4874, "close_time": 1760860799999}, {"open_time": 1760860800000, "open": 3892.82, "high": 3952.85, "low": 3833.34, "close": 3864.04, "volume": 13.6017, "close_time": 1760864399999}, {"open_time": 1760864400000, "open": 3861.74, "high": 3931.12, "low": 3848.7, "close": 3929.17, "volume": 1.5934, "close_time": 1760867999999}, {"open_time": 1760868000000, "open": 3915.39, "high": 3945.62, "low": 3903.64, "close": 3919.94, "volume": 2.8696, "close_time": 1760871599999}, {"open_time": 1760871600000, "open": 3923.04, "high": 3950.58, "low": 3919.75, "close": 3927.18, "volume": 0.7843, "close_time": 1760875199999}, {"open_time": 1760875200000, "open": 3921.31, "high": 3933.85, "low": 3910.55, "close": 3924.3, "volume": 1.8538, "close_time": 1760878799999}, {"open_time": 1760878800000, "open": 3929.69, "high": 3988.84, "low": 3916.9, "close": 3969.04, "volume": 3.79, "close_time": 1760882399999}, {"open_time": 1760882400000, "open": 3985.7, "high": 3999.56, "low": 3954.76, "close": 3994.8, "volume": 4.6023, "close_time": 1760885999999}, {"open_time": 1760886000000, "open": 3993.43, "high": 3997.22, "low": 3970.72, "close": 3983.84, "volume": 3.0079, "close_time": 1760889599999}, {"open_time": 1760889600000, "open": 3983.84, "high": 3987.01, "low": 3961.0, "close": 3986.39, "volume": 13.9849, "close_time": 1760893199999}, {"open_time": 1760893200000, "open": 3986.35, "high": 4025.88, "low": 3986.35, "close": 3998.54, "volume": 18.2851, "close_time": 1760896799999}, {"open_time": 1760896800000, "open": 3991.02, "high": 4012.56, "low": 3989.59, "close": 4002.77, "volume": 1.4208, "close_time": 1760900399999}, {"open_time": 1760900400000, "open": 4001.01, "high": 4007.51, "low": 3981.92, "close": 3981.92, "volume": 3.0319, "close_time": 1760903999999}, {"open_time": 1760904000000, "open": 3991.62, "high": 4001.68, "low": 3978.32, "close": 4001.68, "volume": 2.1667, "close_time": 1760907599999}, {"open_time": 1760907600000, "open": 4002.47, "high": 4008.45, "low": 3987.84, "close": 3990.26, "volume": 4.7574, "close_time": 1760911199999}, {"open_time": 1760911200000, "open": 4000.96, "high": 4029.0, "low": 3990.44, "close": 4026.16, "volume": 3.3146, "close_time": 1760914799999}, {"open_time": 1760914800000, "open": 4025.68, "high": 4025.68, "low": 3977.45, "close": 3984.51, "volume": 1.4062, "close_time": 1760918399999}, {"open_time": 1760918400000, "open": 3973.59, "high": 3982.58, "low": 3912.0, "close": 3943.42, "volume": 8.6156, "close_time": 1760921999999}, {"open_time": 1760922000000, "open": 3945.62, "high": 3952.48, "low": 3933.15, "close": 3939.68, "volume": 1.2507, "close_time": 1760925599999}, {"open_time": 1760925600000, "open": 3947.45, "high": 3965.17, "low": 3922.32, "close": 3965.14, "volume": 3.7051, "close_time": 1760929199999}, {"open_time": 1760929200000, "open": 3963.04, "high": 4037.91, "low": 3946.48, "close": 4037.62, "volume": 7.1667, "close_time": 1760932799999}, {"open_time": 1760932800000, "open": 4031.8, "high": 4053.45, "low": 4020.29, "close": 4053.45, "volume": 7.4419, "close_time": 1760936399999}, {"open_time": 1760936400000, "open": 4049.75, "high": 4073.13, "low": 4045.57, "close": 4073.13, "volume": 3.8393, "close_time": 1760939999999}, {"open_time": 1760940000000, "open": 4069.63, "high": 4084.14, "low": 4059.47, "close": 4073.76, "volume": 1.6412, "close_time": 1760943599999}, {"open_time": 1760943600000, "open": 4082.64, "high": 4082.64, "low": 4053.48, "close": 4053.48, "volume": 0.8045, "close_time": 1760947199999}, {"open_time": 1760947200000, "open": 4061.02, "high": 4076.87, "low": 4038.16, "close": 4043.0, "volume": 0.9328, "close_time": 1760950799999}, {"open_time": 1760950800000, "open": 4042.97, "high": 4063.41, "low": 4036.27, "close": 4036.75, "volume": 0.4881, "close_time": 1760954399999}, {"open_time": 1760954400000, "open": 4049.76, "high": 4060.48, "low": 4010.47, "close": 4026.32, "volume": 12.004, "close_time": 1760957999999}, {"open_time": 1760958000000, "open": 4027.15, "high": 4038.16, "low": 4014.47, "close": 4038.16, "volume": 0.5822, "close_time": 1760961599999}, {"open_time": 1760961600000, "open": 4038.45, "high": 4041.07, "low": 4026.34, "close": 4031.43, "volume": 1.6866, "close_time": 1760965199999}, {"open_time": 1760965200000, "open": 4034.55, "high": 4042.96, "low": 4018.56, "close": 4027.94, "volume": 5.5544, "close_time": 1760968799999}, {"open_time": 1760968800000, "open": 4044.15, "high": 4048.2, "low": 4010.0, "close": 4037.28, "volume": 4.6674, "close_time": 1760972399999}, {"open_time": 1760972400000, "open": 4043.24, "high": 4048.61, "low": 4005.24, "close": 4005.44, "volume": 1.1282, "close_time": 1760975999999}, {"open_time": 1760976000000, "open": 4003.09, "high": 4003.09, "low": 3926.46, "close": 3952.64, "volume": 7.2624, "close_time": 1760979599999}, {"open_time": 1760979600000, "open": 3952.44, "high": 3966.03, "low": 3924.37, "close": 3952.73, "volume": 5.0567, "close_time": 1760983199999}, {"open_time": 1760983200000, "open": 3952.63, "high": 3970.7, "low": 3945.0, "close": 3970.69, "volume": 2.3307, "close_time": 1760986799999}, {"open_time": 1760986800000, "open": 3971.83, "high": 3991.95, "low": 3955.49, "close": 3978.95, "volume": 55.6031, "close_time": 1760990399999}, {"open_time": 1760990400000, "open": 3989.78, "high": 3996.58, "low": 3970.4, "close": 3996.22, "volume": 4.2864, "close_time": 1760993999999}, {"open_time": 1760994000000, "open": 3992.95, "high": 4001.46, "low": 3970.18, "close": 3970.18, "volume": 7.5084, "close_time": 1760997599999}, {"open_time": 1760997600000, "open": 3977.0, "high": 3991.29, "low": 3970.46, "close": 3991.29, "volume": 0.5678, "close_time": 1761001199999}, {"open_time": 1761001200000, "open": 3984.24, "high": 3995.78, "low": 3971.74, "close": 3982.05, "volume": 0.4002, "close_time": 1761004799999}, {"open_time": 1761004800000, "open": 3979.58, "high": 3986.25, "low": 3961.36, "close": 3975.11, "volume": 2.8272, "close_time": 1761008399999}, {"open_time": 1761008400000, "open": 3974.47, "high": 3974.47, "low": 3939.77, "close": 3950.86, "volume": 3.3662, "close_time": 1761011999999}, {"open_time": 1761012000000, "open": 3950.27, "high": 3950.27, "low": 3928.09, "close": 3931.58, "volume": 1.4711, "close_time": 1761015599999}, {"open_time": 1761015600000, "open": 3937.54, "high": 3941.69, "low": 3917.2, "close": 3917.2, "volume": 4.3904, "close_time": 1761019199999}, {"open_time": 1761019200000, "open": 3917.2, "high": 3929.11, "low": 3845.67, "close": 3845.67, "volume": 7.5746, "close_time": 1761022799999}, {"open_time": 1761022800000, "open": 3857.36, "high": 3871.14, "low": 3840.29, "close": 3862.0, "volume": 3.5177, "close_time": 1761026399999}, {"open_time": 1761026400000, "open": 3861.01, "high": 3895.89, "low": 3858.1, "close": 3879.23, "volume": 1.7567, "close_time": 1761029999999}, {"open_time": 1761030000000, "open": 3893.24, "high": 3896.03, "low": 3880.92, "close": 3880.92, "volume": 0.1693, "close_time": 1761033599999}, {"open_time": 1761033600000, "open": 3895.28, "high": 3895.28, "low": 3852.53, "close": 3872.31, "volume": 6.2741, "close_time": 1761037199999}, {"open_time": 1761037200000, "open": 3871.63, "high": 3872.37, "low": 3857.63, "close": 3872.06, "volume": 1.6519, "close_time": 1761040799999}, {"open_time": 1761040800000, "open": 3872.3, "high": 3895.95, "low": 3868.85, "close": 3895.06, "volume": 1.7251, "close_time": 1761044399999}, {"open_time": 1761044400000, "open": 3877.8, "high": 3895.65, "low": 3872.37, "close": 3895.65, "volume": 0.6247, "close_time": 1761047999999}, {"open_time": 1761048000000, "open": 3890.24, "high": 3917.0, "low": 3880.52, "close": 3880.52, "volume": 1.4853, "close_time": 1761051599999}, {"open_time": 1761051600000, "open": 3880.33, "high": 3896.03, "low": 3854.35, "close": 3872.23, "volume": 14.0945, "close_time": 1761055199999}, {"open_time": 1761055200000, "open": 3872.37, "high": 4020.24, "low": 3870.99, "close": 4020.24, "volume": 45.2908, "close_time": 1761058799999}, {"open_time": 1761058800000, "open": 4021.84, "high": 4087.84, "low": 3993.19, "close": 4078.55, "volume": 18.1071, "close_time": 1761062399999}, {"open_time": 1761062400000, "open": 4087.87, "high": 4107.0, "low": 4023.16, "close": 4023.16, "volume": 19.9446, "close_time": 1761065999999}, {"open_time": 1761066000000, "open": 4022.32, "high": 4061.29, "low": 3966.85, "close": 4007.51, "volume": 7.7856, "close_time": 1761069599999}, {"open_time": 1761069600000, "open": 4026.22, "high": 4026.26, "low": 3978.95, "close": 4014.47, "volume": 4.3503, "close_time": 1761073199999}, {"open_time": 1761073200000, "open": 4007.06, "high": 4021.8, "low": 3995.22, "close": 4012.79, "volume": 2.2488, "close_time": 1761076799999}, {"open_time": 1761076800000, "open": 4008.7, "high": 4008.7, "low": 3940.41, "close": 3959.38, "volume": 1.6506, "close_time": 1761080399999}, {"open_time": 1761080400000, "open": 3947.86, "high": 3964.68, "low": 3898.46, "close": 3950.6, "volume": 8.6863, "close_time": 1761083999999}, {"open_time": 1761084000000, "open": 3954.53, "high": 3954.53, "low": 3894.62, "close": 3898.7, "volume": 8.3924, "close_time": 1761087599999}, {"open_time": 1761087600000, "open": 3898.71, "high": 3912.82, "low": 3855.19, "close": 3860.71, "volume": 7.3572, "close_time": 1761091199999}, {"open_time": 1761091200000, "open": 3881.32, "high": 3887.22, "low": 3801.0, "close": 3848.19, "volume": 8.8684, "close_time": 1761094799999}, {"open_time": 1761094800000, "open": 3845.17, "high": 3872.31, "low": 3839.45, "close": 3872.31, "volume": 5.7442, "close_time": 1761098399999}, {"open_time": 1761098400000, "open": 3872.28, "high": 3875.42, "low": 3863.52, "close": 3870.49, "volume": 1.7978, "close_time": 1761101999999}, {"open_time": 1761102000000, "open": 3863.17, "high": 3870.91, "low": 3848.0, "close": 3862.99, "volume": 2.5784, "close_time": 1761105599999}, {"open_time": 1761105600000, "open": 3861.48, "high": 3884.21, "low": 3861.48, "close": 3877.93, "volume": 1.539, "close_time": 1761109199999}, {"open_time": 1761109200000, "open": 3882.27, "high": 3882.99, "low": 3841.0, "close": 3864.28, "volume": 1.1282, "close_time": 1761112799999}, {"open_time": 1761112800000, "open": 3867.3, "high": 3867.42, "low": 3855.0, "close": 3855.0, "volume": 1.0529, "close_time": 1761116399999}, {"open_time": 1761116400000, "open": 3863.41, "high": 3872.37, "low": 3841.99, "close": 3872.37, "volume": 0.5152, "close_time": 1761119999999}, {"open_time": 1761120000000, "open": 3873.78, "high": 3873.78, "low": 3854.1, "close": 3865.16, "volume": 0.2192, "close_time": 1761123599999}, {"open_time": 1761123600000, "open": 3860.71, "high": 3860.9, "low": 3830.04, "close": 3842.21, "volume": 12.4074, "close_time": 1761127199999}, {"open_time": 1761127200000, "open": 3833.6, "high": 3847.09, "low": 3824.35, "close": 3832.92, "volume": 0.8258, "close_time": 1761130799999}, {"open_time": 1761130800000, "open": 3829.53, "high": 3836.55, "low": 3777.63, "close": 3831.29, "volume": 20.8389, "close_time": 1761134399999}, {"open_time": 1761134400000, "open": 3831.44, "high": 3855.19, "low": 3831.26, "close": 3847.92, "volume": 1.5363, "close_time": 1761137999999}, {"open_time": 1761138000000, "open": 3847.73, "high": 3872.37, "low": 3831.19, "close": 3872.37, "volume": 5.5097, "close_time": 1761141599999}, {"open_time": 1761141600000, "open": 3875.4, "high": 3875.4, "low": 3783.24, "close": 3848.68, "volume": 4.6514, "close_time": 1761145199999}, {"open_time": 1761145200000, "open": 3850.0, "high": 3862.59, "low": 3795.87, "close": 3846.63, "volume": 2.5888, "close_time": 1761148799999}, {"open_time": 1761148800000, "open": 3846.77, "high": 3857.22, "low": 3816.72, "close": 3845.35, "volume": 2.6641, "close_time": 1761152399999}, {"open_time": 1761152400000, "open": 3846.91, "high": 3846.91, "low": 3797.05, "close": 3797.05, "volume": 1.5868, "close_time": 1761155999999}, {"open_time": 1761156000000, "open": 3813.16, "high": 3823.81, "low": 3795.31, "close": 3795.79, "volume": 5.9178, "close_time": 1761159599999}, {"open_time": 1761159600000, "open": 3811.74, "high": 3824.97, "low": 3789.47, "close": 3801.32, "volume": 1.1727, "close_time": 1761163199999}, {"open_time": 1761163200000, "open": 3812.78, "high": 3812.78, "low": 3774.53, "close": 3774.67, "volume": 3.6403, "close_time": 1761166799999}, {"open_time": 1761166800000, "open": 3774.54, "high": 3774.55, "low": 3714.07, "close": 3753.59, "volume": 10.1678, "close_time": 1761170399999}, {"open_time": 1761170400000, "open": 3733.65, "high": 3761.23, "low": 3733.65, "close": 3743.28, "volume": 6.1419, "close_time": 1761173999999}, {"open_time": 1761174000000, "open": 3743.9, "high": 3813.16, "low": 3743.9, "close": 3807.54, "volume": 1.4186, "close_time": 1761177599999}, {"open_time": 1761177600000, "open": 3810.06, "high": 3820.22, "low": 3796.66, "close": 3820.22, "volume": 1.3687, "close_time": 1761181199999}, {"open_time": 1761181200000, "open": 3809.64, "high": 3833.59, "low": 3804.16, "close": 3820.0, "volume": 2.5479, "close_time": 1761184799999}, {"open_time": 1761184800000, "open": 3822.3, "high": 3830.55, "low": 3813.63, "close": 3822.68, "volume": 13.0616, "close_time": 1761188399999}, {"open_time": 1761188400000, "open": 3824.74, "high": 3830.54, "low": 3813.37, "close": 3815.82, "volume": 20.64, "close_time": 1761191999999}, {"open_time": 1761192000000, "open": 3830.49, "high": 3845.33, "low": 3818.37, "close": 3830.6, "volume": 15.1021, "close_time": 1761195599999}, {"open_time": 1761195600000, "open": 3830.61, "high": 3847.12, "low": 3827.8, "close": 3847.12, "volume": 0.0581, "close_time": 1761199199999}, {"open_time": 1761199200000, "open": 3847.11, "high": 3895.92, "low": 3847.11, "close": 3895.85, "volume": 4.1673, "close_time": 1761202799999}, {"open_time": 1761202800000, "open": 3894.97, "high": 3894.97, "low": 3876.03, "close": 3882.93, "volume": 3.1258, "close_time": 1761206399999}, {"open_time": 1761206400000, "open": 3886.01, "high": 3901.93, "low": 3881.24, "close": 3893.08, "volume": 8.1217, "close_time": 1761209999999}, {"open_time": 1761210000000, "open": 3899.7, "high": 3899.7, "low": 3877.86, "close": 3886.77, "volume": 0.432, "close_time": 1761213599999}, {"open_time": 1761213600000, "open": 3891.16, "high": 3901.93, "low": 3880.51, "close": 3880.51, "volume": 1.1513, "close_time": 1761217199999}, {"open_time": 1761217200000, "open": 3877.86, "high": 3883.55, "low": 3861.59, "close": 3870.15, "volume": 0.2061, "close_time": 1761220799999}, {"open_time": 1761220800000, "open": 3869.74, "high": 3869.74, "low": 3837.72, "close": 3856.76, "volume": 4.323, "close_time": 1761224399999}, {"open_time": 1761224400000, "open": 3855.18, "high": 3862.66, "low": 3831.5, "close": 3855.35, "volume": 3.9074, "close_time": 1761227999999}, {"open_time": 1761228000000, "open": 3854.68, "high": 3854.68, "low": 3811.04, "close": 3835.89, "volume": 4.1777, "close_time": 1761231599999}, {"open_time": 1761231600000, "open": 3846.98, "high": 3882.46, "low": 3843.2, "close": 3881.77, "volume": 18.5424, "close_time": 1761235199999}, {"open_time": 1761235200000, "open": 3881.44, "high": 3930.9, "low": 3865.93, "close": 3924.96, "volume": 3.7763, "close_time": 1761238799999}, {"open_time": 1761238800000, "open": 3912.74, "high": 3928.09, "low": 3879.34, "close": 3925.95, "volume": 5.0961, "close_time": 1761242399999}, {"open_time": 1761242400000, "open": 3919.14, "high": 3925.17, "low": 3859.4, "close": 3870.73, "volume": 2.1696, "close_time": 1761245999999}, {"open_time": 1761246000000, "open": 3860.89, "high": 3872.36, "low": 3847.23, "close": 3862.81, "volume": 4.998, "close_time": 1761249599999}, {"open_time": 1761249600000, "open": 3867.42, "high": 3867.42, "low": 3822.76, "close": 3832.47, "volume": 2.1262, "close_time": 1761253199999}, {"open_time": 1761253200000, "open": 3832.47, "high": 3836.75, "low": 3820.56, "close": 3830.26, "volume": 0.4852, "close_time": 1761256799999}, {"open_time": 1761256800000, "open": 3831.26, "high": 3850.76, "low": 3830.19, "close": 3844.55, "volume": 0.8439, "close_time": 1761260399999}, {"open_time": 1761260400000, "open": 3844.15, "high": 3859.86, "low": 3844.15, "close": 3859.86, "volume": 1.9453, "close_time": 1761263999999}, {"open_time": 1761264000000, "open": 3858.71, "high": 3875.43, "low": 3836.9, "close": 3870.21, "volume": 3.8898, "close_time": 1761267599999}, {"open_time": 1761267600000, "open": 3872.69, "high": 3885.83, "low": 3860.53, "close": 3883.21, "volume": 6.7631, "close_time": 1761271199999}, {"open_time": 1761271200000, "open": 3880.69, "high": 3895.6, "low": 3872.37, "close": 3895.6, "volume": 2.0782, "close_time": 1761274799999}, {"open_time": 1761274800000, "open": 3887.7, "high": 3894.3, "low": 3873.2, "close": 3894.3, "volume": 0.6341, "close_time": 1761278399999}, {"open_time": 1761278400000, "open": 3892.14, "high": 3977.44, "low": 3883.73, "close": 3974.99, "volume": 14.9091, "close_time": 1761281999999}, {"open_time": 1761282000000, "open": 3972.0, "high": 3983.08, "low": 3954.05, "close": 3975.2, "volume": 7.642, "close_time": 1761285599999}, {"open_time": 1761285600000, "open": 3978.48, "high": 3985.62, "low": 3962.22, "close": 3982.92, "volume": 2.2726, "close_time": 1761289199999}, {"open_time": 1761289200000, "open": 3977.2, "high": 3984.56, "low": 3936.04, "close": 3936.04, "volume": 1.4815, "close_time": 1761292799999}, {"open_time": 1761292800000, "open": 3945.0, "high": 3960.45, "low": 3931.71, "close": 3949.72, "volume": 2.2312, "close_time": 1761296399999}, {"open_time": 1761296400000, "open": 3958.98, "high": 3967.09, "low": 3943.73, "close": 3944.1, "volume": 2.6208, "close_time": 1761299999999}, {"open_time": 1761300000000, "open": 3955.39, "high": 3966.81, "low": 3949.91, "close": 3955.91, "volume": 0.3668, "close_time": 1761303599999}, {"open_time": 1761303600000, "open": 3952.22, "high": 3966.54, "low": 3927.43, "close": 3942.8, "volume": 2.7099, "close_time": 1761307199999}, {"open_time": 1761307200000, "open": 3949.55, "high": 4015.84, "low": 3939.38, "close": 3965.06, "volume": 14.0883, "close_time": 1761310799999}, {"open_time": 1761310800000, "open": 3967.6, "high": 3974.04, "low": 3920.33, "close": 3945.61, "volume": 2.9617, "close_time": 1761314399999}, {"open_time": 1761314400000, "open": 3941.27, "high": 3948.15, "low": 3893.94, "close": 3902.92, "volume": 6.2817, "close_time": 1761317999999}, {"open_time": 1761318000000, "open": 3907.89, "high": 3922.08, "low": 3875.2, "close": 3893.54, "volume": 2.3933, "close_time": 1761321599999}, {"open_time": 1761321600000, "open": 3892.44, "high": 3895.66, "low": 3864.25, "close": 3888.92, "volume": 6.0865, "close_time": 1761325199999}, {"open_time": 1761325200000, "open": 3888.61, "high": 3901.92, "low": 3874.19, "close": 3900.51, "volume": 1.2462, "close_time": 1761328799999}, {"open_time": 1761328800000, "open": 3885.4, "high": 3914.99, "low": 3885.4, "close": 3912.66, "volume": 2.2591, "close_time": 1761332399999}, {"open_time": 1761332400000, "open": 3912.86, "high": 3936.85, "low": 3911.0, "close": 3922.57, "volume": 8.1575, "close_time": 1761335999999}, {"open_time": 1761336000000, "open": 3924.55, "high": 3939.77, "low": 3924.55, "close": 3930.36, "volume": 15.322, "close_time": 1761339599999}, {"open_time": 1761339600000, "open": 3939.9, "high": 3942.97, "low": 3920.41, "close": 3942.52, "volume": 1.2682, "close_time": 1761343199999}, {"open_time": 1761343200000, "open": 3943.04, "high": 3943.36, "low": 3930.8, "close": 3940.09, "volume": 25.5803, "close_time": 1761346799999}, {"open_time": 1761346800000, "open": 3936.89, "high": 3939.35, "low": 3924.9, "close": 3937.79, "volume": 0.2782, "close_time": 1761350399999}, {"open_time": 1761350400000, "open": 3937.61, "high": 3937.61, "low": 3916.61, "close": 3920.14, "volume": 0.8403, "close_time": 1761353999999}, {"open_time": 1761354000000, "open": 3918.47, "high": 3936.9, "low": 3918.37, "close": 3927.54, "volume": 0.8128, "close_time": 1761357599999}, {"open_time": 1761357600000, "open": 3927.76, "high": 3936.9, "low": 3922.18, "close": 3934.63, "volume": 2.5987, "close_time": 1761361199999}, {"open_time": 1761361200000, "open": 3933.58, "high": 3935.43, "low": 3922.76, "close": 3926.34, "volume": 0.5431, "close_time": 1761364799999}, {"open_time": 1761364800000, "open": 3924.83, "high": 3934.7, "low": 3920.4, "close": 3934.7, "volume": 3.408, "close_time": 1761368399999}, {"open_time": 1761368400000, "open": 3925.6, "high": 3933.34, "low": 3923.36, "close": 3933.34, "volume": 0.2301, "close_time": 1761371999999}, {"open_time": 1761372000000, "open": 3930.94, "high": 3935.27, "low": 3922.39, "close": 3930.8, "volume": 0.0791, "close_time": 1761375599999}, {"open_time": 1761375600000, "open": 3932.75, "high": 3957.51, "low": 3923.38, "close": 3932.24, "volume": 15.1251, "close_time": 1761379199999}, {"open_time": 1761379200000, "open": 3937.3, "high": 3953.97, "low": 3932.11, "close": 3953.97, "volume": 0.3191, "close_time": 1761382799999}, {"open_time": 1761382800000, "open": 3955.24, "high": 3955.24, "low": 3937.42, "close": 3944.56, "volume": 4.5688, "close_time": 1761386399999}, {"open_time": 1761386400000, "open": 3954.67, "high": 3954.67, "low": 3936.55, "close": 3945.68, "volume": 0.512, "close_time": 1761389999999}, {"open_time": 1761390000000, "open": 3945.23, "high": 3945.23, "low": 3936.53, "close": 3944.25, "volume": 0.1241, "close_time": 1761393599999}, {"open_time": 1761393600000, "open": 3944.18, "high": 3955.1, "low": 3943.14, "close": 3951.32, "volume": 10.2592, "close_time": 1761397199999}, {"open_time": 1761397200000, "open": 3952.89, "high": 3954.14, "low": 3932.46, "close": 3944.27, "volume": 0.1877, "close_time": 1761400799999}, {"open_time": 1761400800000, "open": 3940.0, "high": 3953.74, "low": 3935.14, "close": 3940.27, "volume": 1.5475, "close_time": 1761404399999}, {"open_time": 1761404400000, "open": 3933.4, "high": 3942.51, "low": 3923.44, "close": 3923.44, "volume": 0.9861, "close_time": 1761407999999}, {"open_time": 1761408000000, "open": 3942.42, "high": 3942.42, "low": 3922.24, "close": 3938.15, "volume": 1.5293, "close_time": 1761411599999}, {"open_time": 1761411600000, "open": 3935.35, "high": 3941.79, "low": 3931.03, "close": 3936.55, "volume": 0.6136, "close_time": 1761415199999}, {"open_time": 1761415200000, "open": 3939.72, "high": 3965.59, "low": 3934.24, "close": 3964.07, "volume": 4.195, "close_time": 1761418799999}, {"open_time": 1761418800000, "open": 3956.73, "high": 3966.45, "low": 3947.0, "close": 3960.0, "volume": 1.6171, "close_time": 1761422399999}, {"open_time": 1761422400000, "open": 3960.22, "high": 3960.22, "low": 3943.49, "close": 3951.72, "volume": 1.3038, "close_time": 1761425999999}, {"open_time": 1761426000000, "open": 3953.39, "high": 3955.87, "low": 3940.0, "close": 3954.58, "volume": 5.8957, "close_time": 1761429599999}, {"open_time": 1761429600000, "open": 3954.51, "high": 3962.54, "low": 3942.81, "close": 3961.16, "volume": 1.8647, "close_time": 1761433199999}, {"open_time": 1761433200000, "open": 3961.22, "high": 3964.14, "low": 3950.86, "close": 3950.86, "volume": 1.4635, "close_time": 1761436799999}, {"open_time": 1761436800000, "open": 3955.66, "high": 3964.05, "low": 3945.94, "close": 3955.16, "volume": 0.7572, "close_time": 1761440399999}, {"open_time": 1761440400000, "open": 3944.92, "high": 3960.98, "low": 3922.08, "close": 3922.08, "volume": 2.1241, "close_time": 1761443999999}, {"open_time": 1761444000000, "open": 3932.95, "high": 3938.18, "low": 3928.09, "close": 3936.15, "volume": 7.4741, "close_time": 1761447599999}, {"open_time": 1761447600000, "open": 3933.13, "high": 3938.76, "low": 3923.23, "close": 3935.2, "volume": 2.3777, "close_time": 1761451199999}, {"open_time": 1761451200000, "open": 3928.78, "high": 3940.01, "low": 3926.93, "close": 3938.18, "volume": 1.1307, "close_time": 1761454799999}, {"open_time": 1761454800000, "open": 3934.63, "high": 3945.6, "low": 3934.63, "close": 3945.6, "volume": 0.6035, "close_time": 1761458399999}, {"open_time": 1761458400000, "open": 3944.95, "high": 3945.06, "low": 3941.11, "close": 3941.8, "volume": 0.4116, "close_time": 1761461999999}, {"open_time": 1761462000000, "open": 3945.38, "high": 3953.9, "low": 3940.46, "close": 3953.9, "volume": 4.0022, "close_time": 1761465599999}, {"open_time": 1761465600000, "open": 3955.25, "high": 3961.41, "low": 3949.72, "close": 3961.4, "volume": 2.8421, "close_time": 1761469199999}, {"open_time": 1761469200000, "open": 3961.95, "high": 4008.19, "low": 3961.95, "close": 3979.95, "volume": 9.6702, "close_time": 1761472799999}, {"open_time": 1761472800000, "open": 3990.78, "high": 3991.6, "low": 3977.45, "close": 3990.07, "volume": 0.9709, "close_time": 1761476399999}, {"open_time": 1761476400000, "open": 3984.45, "high": 4050.0, "low": 3974.63, "close": 4042.36, "volume": 6.4944, "close_time": 1761479999999}, {"open_time": 1761480000000, "open": 4043.46, "high": 4076.32, "low": 4043.44, "close": 4076.32, "volume": 7.2319, "close_time": 1761483599999}, {"open_time": 1761483600000, "open": 4068.76, "high": 4095.72, "low": 4064.08, "close": 4087.24, "volume": 3.5503, "close_time": 1761487199999}, {"open_time": 1761487200000, "open": 4080.2, "high": 4095.51, "low": 4063.7, "close": 4070.89, "volume": 1.3943, "close_time": 1761490799999}, {"open_time": 1761490800000, "open": 4071.92, "high": 4075.93, "low": 4059.33, "close": 4074.26, "volume": 28.9842, "close_time": 1761494399999}, {"open_time": 1761494400000, "open": 4075.36, "high": 4075.36, "low": 4046.17, "close": 4056.44, "volume": 2.893, "close_time": 1761497999999}, {"open_time": 1761498000000, "open": 4057.71, "high": 4068.34, "low": 4051.87, "close": 4064.63, "volume": 0.7938, "close_time": 1761501599999}, {"open_time": 1761501600000, "open": 4067.97, "high": 4077.67, "low": 4062.83, "close": 4074.47, "volume": 5.3849, "close_time": 1761505199999}, {"open_time": 1761505200000, "open": 4068.07, "high": 4075.47, "low": 4065.44, "close": 4065.5, "volume": 13.442, "close_time": 1761508799999}, {"open_time": 1761508800000, "open": 4069.52, "high": 4072.46, "low": 4059.63, "close": 4067.77, "volume": 1.4395, "close_time": 1761512399999}, {"open_time": 1761512400000, "open": 4067.34, "high": 4091.52, "low": 4061.12, "close": 4081.58, "volume": 8.7693, "close_time": 1761515999999}, {"open_time": 1761516000000, "open": 4091.54, "high": 4171.7, "low": 4091.54, "close": 4157.08, "volume": 15.2777, "close_time": 1761519599999}, {"open_time": 1761519600000, "open": 4166.64, "high": 4176.77, "low": 4148.95, "close": 4163.26, "volume": 4.811, "close_time": 1761523199999}, {"open_time": 1761523200000, "open": 4157.59, "high": 4188.76, "low": 4151.61, "close": 4174.55, "volume": 74.4007, "close_time": 1761526799999}, {"open_time": 1761526800000, "open": 4174.5, "high": 4205.93, "low": 4166.88, "close": 4196.57, "volume": 7.8815, "close_time": 1761530399999}, {"open_time": 1761530400000, "open": 4196.15, "high": 4215.48, "low": 4184.81, "close": 4201.41, "volume": 3.0492, "close_time": 1761533999999}, {"open_time": 1761534000000, "open": 4208.13, "high": 4222.43, "low": 4199.69, "close": 4209.36, "volume": 7.3585, "close_time": 1761537599999}, {"open_time": 1761537600000, "open": 4208.17, "high": 4220.64, "low": 4193.84, "close": 4220.64, "volume": 6.8722, "close_time": 1761541199999}, {"open_time": 1761541200000, "open": 4214.47, "high": 4250.0, "low": 4208.56, "close": 4233.35, "volume": 6.0349, "close_time": 1761544799999}, {"open_time": 1761544800000, "open": 4230.16, "high": 4247.75, "low": 4219.77, "close": 4240.12, "volume": 1.2474, "close_time": 1761548399999}, {"open_time": 1761548400000, "open": 4232.65, "high": 4241.34, "low": 4195.81, "close": 4213.89, "volume": 1.5217, "close_time": 1761551999999}, {"open_time": 1761552000000, "open": 4202.69, "high": 4202.69, "low": 4158.0, "close": 4158.0, "volume": 10.3045, "close_time": 1761555599999}, {"open_time": 1761555600000, "open": 4169.1, "high": 4174.0, "low": 4156.46, "close": 4160.93, "volume": 1.5538, "close_time": 1761559199999}, {"open_time": 1761559200000, "open": 4163.71, "high": 4174.06, "low": 4156.9, "close": 4162.98, "volume": 1.987, "close_time": 1761562799999}, {"open_time": 1761562800000, "open": 4167.63, "high": 4174.14, "low": 4137.73, "close": 4159.27, "volume": 3.0034, "close_time": 1761566399999}, {"open_time": 1761566400000, "open": 4158.12, "high": 4164.83, "low": 4140.59, "close": 4142.22, "volume": 0.9041, "close_time": 1761569999999}, {"open_time": 1761570000000, "open": 4153.03, "high": 4183.74, "low": 4131.04, "close": 4174.14, "volume": 2.6389, "close_time": 1761573599999}, {"open_time": 1761573600000, "open": 4181.38, "high": 4182.76, "low": 4123.65, "close": 4148.6, "volume": 0.8656, "close_time": 1761577199999}, {"open_time": 1761577200000, "open": 4144.82, "high": 4175.74, "low": 4144.82, "close": 4171.74, "volume": 2.201, "close_time": 1761580799999}, {"open_time": 1761580800000, "open": 4172.8, "high": 4216.54, "low": 4172.8, "close": 4216.54, "volume": 2.5773, "close_time": 1761584399999}, {"open_time": 1761584400000, "open": 4215.47, "high": 4225.0, "low": 4198.35, "close": 4221.31, "volume": 1.6875, "close_time": 1761587999999}, {"open_time": 1761588000000, "open": 4221.31, "high": 4230.65, "low": 4212.54, "close": 4212.57, "volume": 4.0132, "close_time": 1761591599999}, {"open_time": 1761591600000, "open": 4217.05, "high": 4220.21, "low": 4188.81, "close": 4191.99, "volume": 2.1981, "close_time": 1761595199999}, {"open_time": 1761595200000, "open": 4188.82, "high": 4193.48, "low": 4131.48, "close": 4131.48, "volume": 2.0257, "close_time": 1761598799999}, {"open_time": 1761598800000, "open": 4129.3, "high": 4139.66, "low": 4094.57, "close": 4117.63, "volume": 6.6378, "close_time": 1761602399999}, {"open_time": 1761602400000, "open": 4115.72, "high": 4141.45, "low": 4112.88, "close": 4126.13, "volume": 0.9937, "close_time": 1761605999999}, {"open_time": 1761606000000, "open": 4117.63, "high": 4125.51, "low": 4103.4, "close": 4119.27, "volume": 7.7869, "close_time": 1761609599999}, {"open_time": 1761609600000, "open": 4119.26, "high": 4134.3, "low": 4108.49, "close": 4108.49, "volume": 0.7611, "close_time": 1761613199999}, {"open_time": 1761613200000, "open": 4117.63, "high": 4141.45, "low": 4117.63, "close": 4139.46, "volume": 0.7948, "close_time": 1761616799999}, {"open_time": 1761616800000, "open": 4136.62, "high": 4141.73, "low": 4078.08, "close": 4102.93, "volume": 7.2355, "close_time": 1761620399999}, {"open_time": 1761620400000, "open": 4093.91, "high": 4097.55, "low": 4073.32, "close": 4091.85, "volume": 3.8793, "close_time": 1761623999999}, {"open_time": 1761624000000, "open": 4091.85, "high": 4103.26, "low": 4091.85, "close": 4103.26, "volume": 4.3782, "close_time": 1761627599999}, {"open_time": 1761627600000, "open": 4100.37, "high": 4101.97, "low": 4067.21, "close": 4070.17, "volume": 0.4622, "close_time": 1761631199999}, {"open_time": 1761631200000, "open": 4074.92, "high": 4111.61, "low": 4071.38, "close": 4105.95, "volume": 0.6076, "close_time": 1761634799999}, {"open_time": 1761634800000, "open": 4112.88, "high": 4125.31, "low": 4112.88, "close": 4117.63, "volume": 0.3168, "close_time": 1761638399999}, {"open_time": 1761638400000, "open": 4118.47, "high": 4134.94, "low": 4108.17, "close": 4122.37, "volume": 0.5754, "close_time": 1761641999999}, {"open_time": 1761642000000, "open": 4127.12, "high": 4127.12, "low": 4097.92, "close": 4120.54, "volume": 74.3919, "close_time": 1761645599999}, {"open_time": 1761645600000, "open": 4119.61, "high": 4119.61, "low": 4108.19, "close": 4114.23, "volume": 2.8752, "close_time": 1761649199999}, {"open_time": 1761649200000, "open": 4115.51, "high": 4124.77, "low": 4108.2, "close": 4114.26, "volume": 1.2455, "close_time": 1761652799999}, {"open_time": 1761652800000, "open": 4110.51, "high": 4125.45, "low": 4103.39, "close": 4124.15, "volume": 0.8572, "close_time": 1761656399999}, {"open_time": 1761656400000, "open": 4124.47, "high": 4165.08, "low": 4124.47, "close": 4154.85, "volume": 4.6889, "close_time": 1761659999999}, {"open_time": 1761660000000, "open": 4154.83, "high": 4171.7, "low": 4074.6, "close": 4117.63, "volume": 4.2197, "close_time": 1761663599999}, {"open_time": 1761663600000, "open": 4122.0, "high": 4140.16, "low": 4089.15, "close": 4098.31, "volume": 4.7671, "close_time": 1761667199999}, {"open_time": 1761667200000, "open": 4098.64, "high": 4140.55, "low": 4098.0, "close": 4131.86, "volume": 4.2765, "close_time": 1761670799999}, {"open_time": 1761670800000, "open": 4131.86, "high": 4146.1, "low": 4127.12, "close": 4140.64, "volume": 0.9817, "close_time": 1761674399999}, {"open_time": 1761674400000, "open": 4131.86, "high": 4149.3, "low": 4108.14, "close": 4116.08, "volume": 2.0085, "close_time": 1761677999999}, {"open_time": 1761678000000, "open": 4114.1, "high": 4117.63, "low": 4029.04, "close": 4032.22, "volume": 9.606, "close_time": 1761681599999}, {"open_time": 1761681600000, "open": 4038.0, "high": 4041.62, "low": 3962.75, "close": 3984.75, "volume": 6.5086, "close_time": 1761685199999}, {"open_time": 1761685200000, "open": 3980.0, "high": 3993.02, "low": 3935.17, "close": 3993.02, "volume": 33.3451, "close_time": 1761688799999}, {"open_time": 1761688800000, "open": 3989.37, "high": 3998.24, "low": 3977.68, "close": 3989.64, "volume": 3.4398, "close_time": 1761692399999}, {"open_time": 1761692400000, "open": 3996.63, "high": 3996.63, "low": 3977.7, "close": 3982.02, "volume": 1.6579, "close_time": 1761695999999}, {"open_time": 1761696000000, "open": 3980.25, "high": 3994.2, "low": 3969.35, "close": 3978.29, "volume": 5.9604, "close_time": 1761699599999}, {"open_time": 1761699600000, "open": 3976.36, "high": 4008.27, "low": 3967.11, "close": 3988.18, "volume": 4.366, "close_time": 1761703199999}, {"open_time": 1761703200000, "open": 3982.51, "high": 4003.96, "low": 3980.02, "close": 4003.4, "volume": 2.236, "close_time": 1761706799999}, {"open_time": 1761706800000, "open": 4004.78, "high": 4004.78, "low": 3989.49, "close": 3994.73, "volume": 12.2029, "close_time": 1761710399999}, {"open_time": 1761710400000, "open": 3998.13, "high": 4019.15, "low": 3996.66, "close": 4017.96, "volume": 0.4268, "close_time": 1761713999999}, {"open_time": 1761714000000, "open": 4017.74, "high": 4035.09, "low": 4009.1, "close": 4029.86, "volume": 2.1658, "close_time": 1761717599999}, {"open_time": 1761717600000, "open": 4026.7, "high": 4035.24, "low": 4022.71, "close": 4032.03, "volume": 1.3765, "close_time": 1761721199999}, {"open_time": 1761721200000, "open": 4022.74, "high": 4031.01, "low": 4017.97, "close": 4027.46, "volume": 2.4668, "close_time": 1761724799999}, {"open_time": 1761724800000, "open": 4022.84, "high": 4022.84, "low": 4008.12, "close": 4011.94, "volume": 1.7748, "close_time": 1761728399999}, {"open_time": 1761728400000, "open": 4010.52, "high": 4010.52, "low": 3983.1, "close": 4003.73, "volume": 1.6245, "close_time": 1761731999999}, {"open_time": 1761732000000, "open": 3998.98, "high": 4003.01, "low": 3990.79, "close": 3992.57, "volume": 0.1702, "close_time": 1761735599999}, {"open_time": 1761735600000, "open": 3990.83, "high": 4016.96, "low": 3988.01, "close": 4014.0, "volume": 3.2301, "close_time": 1761739199999}, {"open_time": 1761739200000, "open": 4014.92, "high": 4017.97, "low": 4003.75, "close": 4017.97, "volume": 2.6954, "close_time": 1761742799999}, {"open_time": 1761742800000, "open": 4019.03, "high": 4029.08, "low": 3988.86, "close": 3994.85, "volume": 2.4301, "close_time": 1761746399999}, {"open_time": 1761746400000, "open": 3998.93, "high": 3998.93, "low": 3977.45, "close": 3983.2, "volume": 2.621, "close_time": 1761749999999}, {"open_time": 1761750000000, "open": 3989.39, "high": 3989.49, "low": 3945.32, "close": 3959.68, "volume": 2.4077, "close_time": 1761753599999}, {"open_time": 1761753600000, "open": 3961.42, "high": 3977.41, "low": 3930.95, "close": 3965.96, "volume": 1.8182, "close_time": 1761757199999}, {"open_time": 1761757200000, "open": 3969.79, "high": 4014.47, "low": 3959.43, "close": 4014.47, "volume": 0.9613, "close_time": 1761760799999}, {"open_time": 1761760800000, "open": 4008.47, "high": 4014.47, "low": 3841.28, "close": 3919.13, "volume": 43.4941, "close_time": 1761764399999}, {"open_time": 1761764400000, "open": 3931.58, "high": 3957.63, "low": 3892.76, "close": 3907.89, "volume": 2.0922, "close_time": 1761767999999}, {"open_time": 1761768000000, "open": 3919.23, "high": 3952.48, "low": 3896.05, "close": 3952.48, "volume": 1.3338, "close_time": 1761771599999}, {"open_time": 1761771600000, "open": 3950.62, "high": 3962.49, "low": 3936.61, "close": 3944.17, "volume": 0.8436, "close_time": 1761775199999}, {"open_time": 1761775200000, "open": 3962.91, "high": 3962.91, "low": 3937.42, "close": 3955.08, "volume": 1.3364, "close_time": 1761778799999}, {"open_time": 1761778800000, "open": 3953.46, "high": 3953.46, "low": 3878.72, "close": 3906.76, "volume": 2.0153, "close_time": 1761782399999}, {"open_time": 1761782400000, "open": 3906.75, "high": 3922.08, "low": 3884.27, "close": 3922.08, "volume": 1.4284, "close_time": 1761785999999}, {"open_time": 1761786000000, "open": 3924.7, "high": 3938.48, "low": 3910.93, "close": 3938.48, "volume": 1.3701, "close_time": 1761789599999}, {"open_time": 1761789600000, "open": 3934.26, "high": 3952.48, "low": 3925.91, "close": 3950.52, "volume": 8.3579, "close_time": 1761793199999}, {"open_time": 1761793200000, "open": 3944.27, "high": 3952.47, "low": 3926.59, "close": 3926.85, "volume": 1.0769, "close_time": 1761796799999}, {"open_time": 1761796800000, "open": 3941.56, "high": 3941.56, "low": 3847.16, "close": 3875.43, "volume": 28.3026, "close_time": 1761800399999}, {"open_time": 1761800400000, "open": 3874.19, "high": 3922.08, "low": 3860.98, "close": 3919.74, "volume": 0.935, "close_time": 1761803999999}, {"open_time": 1761804000000, "open": 3919.74, "high": 3926.0, "low": 3907.89, "close": 3925.32, "volume": 0.8073, "close_time": 1761807599999}, {"open_time": 1761807600000, "open": 3921.89, "high": 3943.92, "low": 3921.78, "close": 3934.38, "volume": 11.3927, "close_time": 1761811199999}, {"open_time": 1761811200000, "open": 3942.58, "high": 3942.58, "low": 3919.83, "close": 3919.83, "volume": 0.3129, "close_time": 1761814799999}, {"open_time": 1761814800000, "open": 3922.99, "high": 3932.82, "low": 3896.05, "close": 3905.55, "volume": 10.547, "close_time": 1761818399999}, {"open_time": 1761818400000, "open": 3893.11, "high": 3907.53, "low": 3886.12, "close": 3886.12, "volume": 0.5811, "close_time": 1761821999999}, {"open_time": 1761822000000, "open": 3898.82, "high": 3898.82, "low": 3879.88, "close": 3884.21, "volume": 1.4019, "close_time": 1761825599999}, {"open_time": 1761825600000, "open": 3888.74, "high": 3888.74, "low": 3800.0, "close": 3821.88, "volume": 13.7095, "close_time": 1761829199999}, {"open_time": 1761829200000, "open": 3824.99, "high": 3837.22, "low": 3765.0, "close": 3777.26, "volume": 31.7281, "close_time": 1761832799999}, {"open_time": 1761832800000, "open": 3776.9, "high": 3805.08, "low": 3766.48, "close": 3805.08, "volume": 8.1051, "close_time": 1761836399999}, {"open_time": 1761836400000, "open": 3792.77, "high": 3804.53, "low": 3761.24, "close": 3777.22, "volume": 31.8761, "close_time": 1761839999999}, {"open_time": 1761840000000, "open": 3777.59, "high": 3804.33, "low": 3774.96, "close": 3774.96, "volume": 1.9718, "close_time": 1761843599999}, {"open_time": 1761843600000, "open": 3774.67, "high": 3781.32, "low": 3730.26, "close": 3772.14, "volume": 27.6065, "close_time": 1761847199999}, {"open_time": 1761847200000, "open": 3772.67, "high": 3774.52, "low": 3724.0, "close": 3724.0, "volume": 12.6919, "close_time": 1761850799999}, {"open_time": 1761850800000, "open": 3731.88, "high": 3737.86, "low": 3683.82, "close": 3683.82, "volume": 32.2594, "close_time": 1761854399999}, {"open_time": 1761854400000, "open": 3701.09, "high": 3758.48, "low": 3682.12, "close": 3752.65, "volume": 13.1799, "close_time": 1761857999999}, {"open_time": 1761858000000, "open": 3758.4, "high": 3780.49, "low": 3756.87, "close": 3767.53, "volume": 6.0092, "close_time": 1761861599999}, {"open_time": 1761861600000, "open": 3768.4, "high": 3781.34, "low": 3767.29, "close": 3781.34, "volume": 14.5522, "close_time": 1761865199999}, {"open_time": 1761865200000, "open": 3783.64, "high": 3805.08, "low": 3771.88, "close": 3805.08, "volume": 3.4642, "close_time": 1761868799999}, {"open_time": 1761868800000, "open": 3801.42, "high": 3840.98, "low": 3796.32, "close": 3839.87, "volume": 4.651, "close_time": 1761872399999}, {"open_time": 1761872400000, "open": 3838.32, "high": 3862.08, "low": 3837.23, "close": 3845.91, "volume": 5.5535, "close_time": 1761875999999}, {"open_time": 1761876000000, "open": 3848.0, "high": 3851.99, "low": 3809.86, "close": 3825.0, "volume": 31.2682, "close_time": 1761879599999}, {"open_time": 1761879600000, "open": 3816.94, "high": 3836.56, "low": 3813.16, "close": 3830.27, "volume": 2.9778, "close_time": 1761883199999}, {"open_time": 1761883200000, "open": 3836.05, "high": 3874.18, "low": 3824.89, "close": 3866.51, "volume": 4.3571, "close_time": 1761886799999}, {"open_time": 1761886800000, "open": 3862.33, "high": 3864.18, "low": 3848.68, "close": 3851.28, "volume": 0.2617, "close_time": 1761890399999}, {"open_time": 1761890400000, "open": 3846.99, "high": 3846.99, "low": 3825.0, "close": 3826.77, "volume": 0.2631, "close_time": 1761893999999}, {"open_time": 1761894000000, "open": 3835.81, "high": 3844.33, "low": 3819.63, "close": 3821.83, "volume": 0.2037, "close_time": 1761897599999}, {"open_time": 1761897600000, "open": 3834.99, "high": 3850.76, "low": 3820.0, "close": 3850.76, "volume": 1.8592, "close_time": 1761901199999}, {"open_time": 1761901200000, "open": 3852.32, "high": 3862.23, "low": 3842.64, "close": 3845.58, "volume": 0.1861, "close_time": 1761904799999}, {"open_time": 1761904800000, "open": 3858.36, "high": 3858.36, "low": 3836.58, "close": 3836.58, "volume": 2.2043, "close_time": 1761908399999}, {"open_time": 1761908400000, "open": 3833.73, "high": 3879.25, "low": 3830.51, "close": 3870.29, "volume": 1.7263, "close_time": 1761911999999}, {"open_time": 1761912000000, "open": 3875.51, "high": 3885.09, "low": 3836.84, "close": 3836.84, "volume": 12.3016, "close_time": 1761915599999}, {"open_time": 1761915600000, "open": 3839.02, "high": 3871.1, "low": 3835.18, "close": 3857.22, "volume": 0.6706, "close_time": 1761919199999}, {"open_time": 1761919200000, "open": 3856.54, "high": 3871.93, "low": 3840.99, "close": 3855.01, "volume": 1.9745, "close_time": 1761922799999}, {"open_time": 1761922800000, "open": 3851.14, "high": 3882.41, "low": 3851.14, "close": 3860.53, "volume": 2.3064, "close_time": 1761926399999}, {"open_time": 1761926400000, "open": 3865.89, "high": 3871.15, "low": 3816.29, "close": 3816.29, "volume": 43.4702, "close_time": 1761929999999}, {"open_time": 1761930000000, "open": 3815.94, "high": 3831.19, "low": 3805.09, "close": 3824.7, "volume": 31.755, "close_time": 1761933599999}, {"open_time": 1761933600000, "open": 3832.59, "high": 3865.67, "low": 3813.16, "close": 3848.68, "volume": 1.3777, "close_time": 1761937199999}, {"open_time": 1761937200000, "open": 3848.69, "high": 3902.31, "low": 3840.99, "close": 3896.02, "volume": 2.4935, "close_time": 1761940799999}, {"open_time": 1761940800000, "open": 3895.39, "high": 3895.39, "low": 3860.53, "close": 3860.53, "volume": 0.8153, "close_time": 1761944399999}, {"open_time": 1761944400000, "open": 3865.06, "high": 3865.06, "low": 3841.87, "close": 3857.15, "volume": 0.3573, "close_time": 1761947999999}, {"open_time": 1761948000000, "open": 3862.48, "high": 3869.85, "low": 3848.05, "close": 3859.03, "volume": 2.2465, "close_time": 1761951599999}, {"open_time": 1761951600000, "open": 3856.24, "high": 3862.36, "low": 3848.2, "close": 3853.38, "volume": 0.1947, "close_time": 1761955199999}, {"open_time": 1761955200000, "open": 3853.07, "high": 3853.32, "low": 3833.19, "close": 3847.7, "volume": 1.8338, "close_time": 1761958799999}, {"open_time": 1761958800000, "open": 3842.4, "high": 3857.22, "low": 3842.4, "close": 3844.98, "volume": 0.7556, "close_time": 1761962399999}, {"open_time": 1761962400000, "open": 3844.71, "high": 3852.36, "low": 3837.51, "close": 3852.36, "volume": 0.8705, "close_time": 1761965999999}, {"open_time": 1761966000000, "open": 3855.08, "high": 3862.31, "low": 3854.1, "close": 3857.88, "volume": 1.2407, "close_time": 1761969599999}, {"open_time": 1761969600000, "open": 3862.49, "high": 3869.84, "low": 3856.97, "close": 3866.62, "volume": 0.2241, "close_time": 1761973199999}, {"open_time": 1761973200000, "open": 3869.22, "high": 3869.66, "low": 3858.85, "close": 3858.85, "volume": 0.1222, "close_time": 1761976799999}, {"open_time": 1761976800000, "open": 3861.45, "high": 3861.89, "low": 3850.29, "close": 3851.81, "volume": 0.3284, "close_time": 1761980399999}, {"open_time": 1761980400000, "open": 3859.58, "high": 3864.66, "low": 3857.4, "close": 3861.18, "volume": 0.058, "close_time": 1761983999999}, {"open_time": 1761984000000, "open": 3863.13, "high": 3880.73, "low": 3863.13, "close": 3880.73, "volume": 0.1711, "close_time": 1761987599999}, {"open_time": 1761987600000, "open": 3879.9, "high": 3881.11, "low": 3872.17, "close": 3877.71, "volume": 0.089, "close_time": 1761991199999}, {"open_time": 1761991200000, "open": 3880.57, "high": 3880.57, "low": 3870.28, "close": 3876.88, "volume": 1.9262, "close_time": 1761994799999}, {"open_time": 1761994800000, "open": 3880.75, "high": 3881.35, "low": 3872.01, "close": 3880.65, "volume": 0.5624, "close_time": 1761998399999}, {"open_time": 1761998400000, "open": 3880.79, "high": 3881.27, "low": 3876.29, "close": 3877.41, "volume": 1.4844, "close_time": 1762001999999}, {"open_time": 1762002000000, "open": 3877.9, "high": 3880.19, "low": 3861.17, "close": 3865.35, "volume": 0.2681, "close_time": 1762005599999}, {"open_time": 1762005600000, "open": 3869.89, "high": 3877.0, "low": 3857.24, "close": 3873.4, "volume": 3.1364, "close_time": 1762009199999}, {"open_time": 1762009200000, "open": 3873.4, "high": 3901.95, "low": 3870.43, "close": 3893.21, "volume": 2.9571, "close_time": 1762012799999}, {"open_time": 1762012800000, "open": 3898.91, "high": 3905.9, "low": 3885.38, "close": 3898.52, "volume": 1.4816, "close_time": 1762016399999}, {"open_time": 1762016400000, "open": 3892.05, "high": 3892.05, "low": 3864.24, "close": 3868.51, "volume": 5.1651, "close_time": 1762019999999}, {"open_time": 1762020000000, "open": 3867.82, "high": 3878.91, "low": 3864.56, "close": 3874.22, "volume": 0.2147, "close_time": 1762023599999}, {"open_time": 1762023600000, "open": 3877.31, "high": 3883.02, "low": 3872.53, "close": 3876.69, "volume": 0.3621, "close_time": 1762027199999}, {"open_time": 1762027200000, "open": 3882.16, "high": 3891.75, "low": 3874.62, "close": 3879.9, "volume": 0.4258, "close_time": 1762030799999}, {"open_time": 1762030800000, "open": 3888.59, "high": 3888.73, "low": 3869.89, "close": 3869.89, "volume": 0.5337, "close_time": 1762034399999}, {"open_time": 1762034400000, "open": 3876.25, "high": 3876.79, "low": 3864.05, "close": 3876.5, "volume": 1.0309, "close_time": 1762037999999}, {"open_time": 1762038000000, "open": 3876.45, "high": 3877.09, "low": 3868.01, "close": 3873.11, "volume": 0.3349, "close_time": 1762041599999}, {"open_time": 1762041600000, "open": 3876.9, "high": 3876.98, "low": 3864.18, "close": 3864.18, "volume": 0.9487, "close_time": 1762045199999}, {"open_time": 1762045200000, "open": 3864.52, "high": 3881.82, "low": 3864.52, "close": 3876.64, "volume": 2.7754, "close_time": 1762048799999}, {"open_time": 1762048800000, "open": 3874.51, "high": 3886.91, "low": 3868.08, "close": 3883.35, "volume": 0.39, "close_time": 1762052399999}, {"open_time": 1762052400000, "open": 3879.78, "high": 3887.55, "low": 3877.5, "close": 3883.8, "volume": 0.1055, "close_time": 1762055999999}, {"open_time": 1762056000000, "open": 3877.97, "high": 3910.0, "low": 3877.97, "close": 3907.81, "volume": 25.4472, "close_time": 1762059599999}, {"open_time": 1762059600000, "open": 3903.0, "high": 3909.5, "low": 3892.12, "close": 3900.0, "volume": 0.1392, "close_time": 1762063199999}, {"open_time": 1762063200000, "open": 3901.9, "high": 3906.49, "low": 3893.63, "close": 3905.37, "volume": 2.7391, "close_time": 1762066799999}, {"open_time": 1762066800000, "open": 3899.49, "high": 3915.26, "low": 3892.17, "close": 3907.88, "volume": 0.3358, "close_time": 1762070399999}, {"open_time": 1762070400000, "open": 3911.76, "high": 3911.81, "low": 3893.14, "close": 3897.94, "volume": 1.0481, "close_time": 1762073999999}, {"open_time": 1762074000000, "open": 3902.99, "high": 3906.6, "low": 3869.9, "close": 3869.9, "volume": 0.3541, "close_time": 1762077599999}, {"open_time": 1762077600000, "open": 3876.0, "high": 3876.0, "low": 3855.11, "close": 3862.43, "volume": 0.189, "close_time": 1762081199999}, {"open_time": 1762081200000, "open": 3862.5, "high": 3896.41, "low": 3861.89, "close": 3891.94, "volume": 0.4315, "close_time": 1762084799999}, {"open_time": 1762084800000, "open": 3893.83, "high": 3895.85, "low": 3877.27, "close": 3882.69, "volume": 2.3441, "close_time": 1762088399999}, {"open_time": 1762088400000, "open": 3878.15, "high": 3879.98, "low": 3857.22, "close": 3864.94, "volume": 0.3249, "close_time": 1762091999999}, {"open_time": 1762092000000, "open": 3868.88, "high": 3875.08, "low": 3840.99, "close": 3854.36, "volume": 5.318, "close_time": 1762095599999}, {"open_time": 1762095600000, "open": 3856.35, "high": 3868.8, "low": 3847.73, "close": 3851.73, "volume": 1.5941, "close_time": 1762099199999}, {"open_time": 1762099200000, "open": 3851.26, "high": 3868.65, "low": 3847.72, "close": 3866.46, "volume": 0.4422, "close_time": 1762102799999}, {"open_time": 1762102800000, "open": 3860.72, "high": 3867.57, "low": 3855.11, "close": 3857.04, "volume": 0.8451, "close_time": 1762106399999}, {"open_time": 1762106400000, "open": 3860.98, "high": 3869.47, "low": 3857.57, "close": 3869.47, "volume": 0.2063, "close_time": 1762109999999}, {"open_time": 1762110000000, "open": 3859.13, "high": 3859.13, "low": 3841.51, "close": 3848.45, "volume": 0.1753, "close_time": 1762113599999}, {"open_time": 1762113600000, "open": 3858.99, "high": 3861.63, "low": 3850.62, "close": 3855.43, "volume": 2.6147, "close_time": 1762117199999}, {"open_time": 1762117200000, "open": 3858.79, "high": 3869.05, "low": 3852.18, "close": 3867.61, "volume": 1.4261, "close_time": 1762120799999}, {"open_time": 1762120800000, "open": 3861.3, "high": 3866.5, "low": 3843.72, "close": 3852.69, "volume": 0.4664, "close_time": 1762124399999}, {"open_time": 1762124400000, "open": 3852.69, "high": 3912.76, "low": 3852.69, "close": 3899.46, "volume": 4.982, "close_time": 1762127999999}, {"open_time": 1762128000000, "open": 3900.08, "high": 3912.76, "low": 3865.39, "close": 3866.04, "volume": 0.7833, "close_time": 1762131599999}, {"open_time": 1762131600000, "open": 3864.04, "high": 3864.04, "low": 3830.17, "close": 3834.75, "volume": 4.633, "close_time": 1762135199999}, {"open_time": 1762135200000, "open": 3838.89, "high": 3842.55, "low": 3788.81, "close": 3804.73, "volume": 2.7924, "close_time": 1762138799999}, {"open_time": 1762138800000, "open": 3801.93, "high": 3805.0, "low": 3731.5, "close": 3743.94, "volume": 14.4119, "close_time": 1762142399999}, {"open_time": 1762142400000, "open": 3732.01, "high": 3745.93, "low": 3716.5, "close": 3745.93, "volume": 3.7596, "close_time": 1762145999999}, {"open_time": 1762146000000, "open": 3750.17, "high": 3761.24, "low": 3728.81, "close": 3735.97, "volume": 2.3671, "close_time": 1762149599999}, {"open_time": 1762149600000, "open": 3735.41, "high": 3740.99, "low": 3687.61, "close": 3709.91, "volume": 34.4214, "close_time": 1762153199999}, {"open_time": 1762153200000, "open": 3716.79, "high": 3733.43, "low": 3701.3, "close": 3710.64, "volume": 3.1334, "close_time": 1762156799999}, {"open_time": 1762156800000, "open": 3719.3, "high": 3721.39, "low": 3690.71, "close": 3716.5, "volume": 10.2647, "close_time": 1762160399999}, {"open_time": 1762160400000, "open": 3719.83, "high": 3738.8, "low": 3700.0, "close": 3707.12, "volume": 0.4306, "close_time": 1762163999999}, {"open_time": 1762164000000, "open": 3707.09, "high": 3714.77, "low": 3666.0, "close": 3666.16, "volume": 9.2203, "close_time": 1762167599999}, {"open_time": 1762167600000, "open": 3684.82, "high": 3721.31, "low": 3684.82, "close": 3713.86, "volume": 12.1468, "close_time": 1762171199999}, {"open_time": 1762171200000, "open": 3714.9, "high": 3727.71, "low": 3707.39, "close": 3716.03, "volume": 0.9852, "close_time": 1762174799999}, {"open_time": 1762174800000, "open": 3715.21, "high": 3727.76, "low": 3694.44, "close": 3727.68, "volume": 3.1081, "close_time": 1762178399999}, {"open_time": 1762178400000, "open": 3726.49, "high": 3750.13, "low": 3709.74, "close": 3732.0, "volume": 14.9047, "close_time": 1762181999999}, {"open_time": 1762182000000, "open": 3733.43, "high": 3736.93, "low": 3585.42, "close": 3605.76, "volume": 38.0608, "close_time": 1762185599999}, {"open_time": 1762185600000, "open": 3596.56, "high": 3626.05, "low": 3570.0, "close": 3620.52, "volume": 38.7076, "close_time": 1762189199999}, {"open_time": 1762189200000, "open": 3615.84, "high": 3679.21, "low": 3615.84, "close": 3655.97, "volume": 16.2406, "close_time": 1762192799999}, {"open_time": 1762192800000, "open": 3665.19, "high": 3677.77, "low": 3639.66, "close": 3645.22, "volume": 1.266, "close_time": 1762196399999}, {"open_time": 1762196400000, "open": 3644.91, "high": 3650.39, "low": 3623.08, "close": 3640.44, "volume": 1.2713, "close_time": 1762199999999}, {"open_time": 1762200000000, "open": 3647.63, "high": 3647.63, "low": 3566.0, "close": 3590.74, "volume": 14.682, "close_time": 1762203599999}, {"open_time": 1762203600000, "open": 3596.38, "high": 3615.97, "low": 3560.27, "close": 3601.3, "volume": 17.0055, "close_time": 1762207199999}, {"open_time": 1762207200000, "open": 3604.73, "high": 3604.73, "low": 3564.09, "close": 3586.32, "volume": 6.4711, "close_time": 1762210799999}, {"open_time": 1762210800000, "open": 3585.86, "high": 3606.09, "low": 3568.29, "close": 3597.34, "volume": 4.1934, "close_time": 1762214399999}, {"open_time": 1762214400000, "open": 3598.57, "high": 3633.31, "low": 3564.45, "close": 3611.32, "volume": 4.5889, "close_time": 1762217999999}, {"open_time": 1762218000000, "open": 3611.38, "high": 3654.52, "low": 3609.57, "close": 3643.66, "volume": 2.9869, "close_time": 1762221599999}, {"open_time": 1762221600000, "open": 3643.6, "high": 3648.25, "low": 3620.0, "close": 3627.82, "volume": 3.9392, "close_time": 1762225199999}, {"open_time": 1762225200000, "open": 3626.23, "high": 3650.38, "low": 3620.98, "close": 3645.76, "volume": 3.2926, "close_time": 1762228799999}, {"open_time": 1762228800000, "open": 3645.76, "high": 3648.21, "low": 3622.03, "close": 3628.48, "volume": 9.9393, "close_time": 1762232399999}, {"open_time": 1762232400000, "open": 3623.81, "high": 3628.43, "low": 3490.0, "close": 3515.0, "volume": 36.58, "close_time": 1762235999999}, {"open_time": 1762236000000, "open": 3490.95, "high": 3558.96, "low": 3482.43, "close": 3523.46, "volume": 27.2945, "close_time": 1762239599999}, {"open_time": 1762239600000, "open": 3504.79, "high": 3525.41, "low": 3476.76, "close": 3490.01, "volume": 32.8351, "close_time": 1762243199999}, {"open_time": 1762243200000, "open": 3494.85, "high": 3513.55, "low": 3465.0, "close": 3492.2, "volume": 17.052, "close_time": 1762246799999}, {"open_time": 1762246800000, "open": 3500.44, "high": 3507.71, "low": 3479.82, "close": 3487.96, "volume": 37.6855, "close_time": 1762250399999}, {"open_time": 1762250400000, "open": 3493.0, "high": 3500.47, "low": 3475.47, "close": 3475.47, "volume": 12.3257, "close_time": 1762253999999}, {"open_time": 1762254000000, "open": 3485.65, "high": 3531.68, "low": 3485.65, "close": 3529.57, "volume": 2.9088, "close_time": 1762257599999}, {"open_time": 1762257600000, "open": 3530.94, "high": 3532.81, "low": 3500.0, "close": 3514.74, "volume": 6.6394, "close_time": 1762261199999}, {"open_time": 1762261200000, "open": 3515.03, "high": 3520.12, "low": 3496.49, "close": 3515.38, "volume": 11.0714, "close_time": 1762264799999}, {"open_time": 1762264800000, "open": 3515.57, "high": 3560.25, "low": 3476.75, "close": 3559.29, "volume": 21.3011, "close_time": 1762268399999}, {"open_time": 1762268400000, "open": 3558.91, "high": 3585.47, "low": 3500.0, "close": 3507.86, "volume": 10.7587, "close_time": 1762271999999}, {"open_time": 1762272000000, "open": 3501.28, "high": 3516.48, "low": 3427.94, "close": 3427.94, "volume": 57.9757, "close_time": 1762275599999}, {"open_time": 1762275600000, "open": 3427.08, "high": 3435.48, "low": 3367.48, "close": 3376.72, "volume": 38.3963, "close_time": 1762279199999}, {"open_time": 1762279200000, "open": 3365.7, "high": 3370.84, "low": 3258.22, "close": 3309.13, "volume": 87.4321, "close_time": 1762282799999}, {"open_time": 1762282800000, "open": 3317.1, "high": 3317.1, "low": 3227.3, "close": 3227.3, "volume": 12.8126, "close_time": 1762286399999}, {"open_time": 1762286400000, "open": 3241.45, "high": 3252.01, "low": 3131.48, "close": 3219.43, "volume": 28.8036, "close_time": 1762289999999}, {"open_time": 1762290000000, "open": 3219.36, "high": 3226.08, "low": 3061.04, "close": 3216.76, "volume": 87.6912, "close_time": 1762293599999}, {"open_time": 1762293600000, "open": 3210.0, "high": 3289.79, "low": 3200.7, "close": 3252.21, "volume": 49.395, "close_time": 1762297199999}, {"open_time": 1762297200000, "open": 3252.06, "high": 3304.37, "low": 3252.06, "close": 3303.95, "volume": 17.22, "close_time": 1762300799999}, {"open_time": 1762300800000, "open": 3287.49, "high": 3304.35, "low": 3229.23, "close": 3243.52, "volume": 4.9829, "close_time": 1762304399999}, {"open_time": 1762304400000, "open": 3248.1, "high": 3254.61, "low": 3168.66, "close": 3254.61, "volume": 21.4818, "close_time": 1762307999999}, {"open_time": 1762308000000, "open": 3254.51, "high": 3328.41, "low": 3252.16, "close": 3328.41, "volume": 26.8002, "close_time": 1762311599999}, {"open_time": 1762311600000, "open": 3327.51, "high": 3347.96, "low": 3307.18, "close": 3330.21, "volume": 6.3034, "close_time": 1762315199999}, {"open_time": 1762315200000, "open": 3345.73, "high": 3347.59, "low": 3313.22, "close": 3340.61, "volume": 4.2336, "close_time": 1762318799999}, {"open_time": 1762318800000, "open": 3338.13, "high": 3351.03, "low": 3324.17, "close": 3324.17, "volume": 6.2478, "close_time": 1762322399999}, {"open_time": 1762322400000, "open": 3332.11, "high": 3339.14, "low": 3312.47, "close": 3333.66, "volume": 3.2497, "close_time": 1762325999999}, {"open_time": 1762326000000, "open": 3339.41, "high": 3339.41, "low": 3305.08, "close": 3337.11, "volume": 1.483, "close_time": 1762329599999}, {"open_time": 1762329600000, "open": 3327.18, "high": 3327.18, "low": 3287.78, "close": 3296.26, "volume": 6.7807, "close_time": 1762333199999}, {"open_time": 1762333200000, "open": 3304.47, "high": 3321.0, "low": 3296.26, "close": 3309.95, "volume": 0.3795, "close_time": 1762336799999}, {"open_time": 1762336800000, "open": 3302.46, "high": 3313.13, "low": 3277.76, "close": 3284.89, "volume": 2.8377, "close_time": 1762340399999}, {"open_time": 1762340400000, "open": 3279.55, "high": 3326.44, "low": 3279.55, "close": 3325.35, "volume": 4.4707, "close_time": 1762343999999}, {"open_time": 1762344000000, "open": 3324.1, "high": 3354.94, "low": 3312.17, "close": 3345.43, "volume": 8.1158, "close_time": 1762347599999}, {"open_time": 1762347600000, "open": 3346.19, "high": 3373.78, "low": 3325.24, "close": 3364.22, "volume": 1.368, "close_time": 1762351199999}, {"open_time": 1762351200000, "open": 3365.95, "high": 3375.16, "low": 3321.0, "close": 3354.4, "volume": 32.4762, "close_time": 1762354799999}, {"open_time": 1762354800000, "open": 3344.53, "high": 3398.21, "low": 3344.48, "close": 3398.21, "volume": 52.9088, "close_time": 1762358399999}, {"open_time": 1762358400000, "open": 3403.81, "high": 3441.34, "low": 3375.78, "close": 3441.34, "volume": 42.6445, "close_time": 1762361999999}, {"open_time": 1762362000000, "open": 3429.44, "high": 3447.98, "low": 3419.73, "close": 3440.98, "volume": 7.2583, "close_time": 1762365599999}, {"open_time": 1762365600000, "open": 3441.3, "high": 3478.2, "low": 3431.22, "close": 3475.74, "volume": 9.3449, "close_time": 1762369199999}, {"open_time": 1762369200000, "open": 3463.53, "high": 3473.49, "low": 3444.99, "close": 3463.48, "volume": 10.4367, "close_time": 1762372799999}, {"open_time": 1762372800000, "open": 3463.45, "high": 3484.46, "low": 3444.46, "close": 3455.22, "volume": 4.7033, "close_time": 1762376399999}, {"open_time": 1762376400000, "open": 3441.49, "high": 3453.95, "low": 3433.0, "close": 3452.13, "volume": 2.3026, "close_time": 1762379999999}, {"open_time": 1762380000000, "open": 3451.43, "high": 3451.44, "low": 3417.93, "close": 3433.25, "volume": 1.0454, "close_time": 1762383599999}, {"open_time": 1762383600000, "open": 3432.59, "high": 3440.68, "low": 3419.18, "close": 3423.37, "volume": 2.4282, "close_time": 1762387199999}, {"open_time": 1762387200000, "open": 3420.41, "high": 3429.31, "low": 3395.05, "close": 3410.33, "volume": 3.6479, "close_time": 1762390799999}, {"open_time": 1762390800000, "open": 3409.5, "high": 3411.37, "low": 3374.53, "close": 3404.08, "volume": 6.6585, "close_time": 1762394399999}, {"open_time": 1762394400000, "open": 3410.18, "high": 3432.05, "low": 3392.67, "close": 3419.7, "volume": 10.48, "close_time": 1762397999999}, {"open_time": 1762398000000, "open": 3431.3, "high": 3448.85, "low": 3427.2, "close": 3431.24, "volume": 0.9243, "close_time": 1762401599999}, {"open_time": 1762401600000, "open": 3438.12, "high": 3454.09, "low": 3430.25, "close": 3447.84, "volume": 1.6686, "close_time": 1762405199999}, {"open_time": 1762405200000, "open": 3441.85, "high": 3441.85, "low": 3380.86, "close": 3390.25, "volume": 16.7722, "close_time": 1762408799999}, {"open_time": 1762408800000, "open": 3395.83, "high": 3398.67, "low": 3383.75, "close": 3386.54, "volume": 10.8428, "close_time": 1762412399999}, {"open_time": 1762412400000, "open": 3386.54, "high": 3394.58, "low": 3365.24, "close": 3374.42, "volume": 0.4457, "close_time": 1762415999999}, {"open_time": 1762416000000, "open": 3375.98, "high": 3392.66, "low": 3372.51, "close": 3390.33, "volume": 6.4576, "close_time": 1762419599999}, {"open_time": 1762419600000, "open": 3388.44, "high": 3395.37, "low": 3379.43, "close": 3382.37, "volume": 0.407, "close_time": 1762423199999}, {"open_time": 1762423200000, "open": 3388.02, "high": 3413.01, "low": 3371.13, "close": 3400.22, "volume": 0.5559, "close_time": 1762426799999}, {"open_time": 1762426800000, "open": 3391.36, "high": 3409.67, "low": 3382.55, "close": 3402.47, "volume": 1.9853, "close_time": 1762430399999}, {"open_time": 1762430400000, "open": 3402.25, "high": 3404.4, "low": 3341.81, "close": 3364.6, "volume": 2.0656, "close_time": 1762433999999}, {"open_time": 1762434000000, "open": 3354.87, "high": 3398.26, "low": 3354.87, "close": 3397.66, "volume": 2.2002, "close_time": 1762437599999}, {"open_time": 1762437600000, "open": 3399.45, "high": 3399.45, "low": 3321.47, "close": 3321.47, "volume": 30.0466, "close_time": 1762441199999}, {"open_time": 1762441200000, "open": 3321.49, "high": 3361.91, "low": 3275.33, "close": 3297.96, "volume": 19.4018, "close_time": 1762444799999}, {"open_time": 1762444800000, "open": 3310.44, "high": 3321.0, "low": 3248.55, "close": 3277.76, "volume": 6.6359, "close_time": 1762448399999}, {"open_time": 1762448400000, "open": 3287.44, "high": 3338.78, "low": 3273.09, "close": 3333.27, "volume": 21.7006, "close_time": 1762451999999}, {"open_time": 1762452000000, "open": 3330.41, "high": 3351.36, "low": 3297.42, "close": 3326.79, "volume": 3.2005, "close_time": 1762455599999}, {"open_time": 1762455600000, "open": 3326.96, "high": 3347.42, "low": 3312.44, "close": 3328.4, "volume": 10.8086, "close_time": 1762459199999}, {"open_time": 1762459200000, "open": 3332.31, "high": 3337.02, "low": 3290.22, "close": 3298.58, "volume": 8.9624, "close_time": 1762462799999}, {"open_time": 1762462800000, "open": 3307.62, "high": 3337.1, "low": 3293.49, "close": 3334.53, "volume": 7.5867, "close_time": 1762466399999}, {"open_time": 1762466400000, "open": 3333.9, "high": 3337.04, "low": 3300.0, "close": 3320.64, "volume": 1.0555, "close_time": 1762469999999}, {"open_time": 1762470000000, "open": 3312.25, "high": 3319.51, "low": 3291.42, "close": 3316.0, "volume": 2.1597, "close_time": 1762473599999}, {"open_time": 1762473600000, "open": 3316.0, "high": 3332.3, "low": 3293.47, "close": 3331.98, "volume": 0.9488, "close_time": 1762477199999}, {"open_time": 1762477200000, "open": 3329.07, "high": 3330.71, "low": 3279.91, "close": 3327.12, "volume": 4.7139, "close_time": 1762480799999}, {"open_time": 1762480800000, "open": 3326.44, "high": 3348.94, "low": 3312.98, "close": 3338.72, "volume": 0.5802, "close_time": 1762484399999}, {"open_time": 1762484400000, "open": 3350.57, "high": 3363.76, "low": 3344.52, "close": 3349.0, "volume": 1.1474, "close_time": 1762487999999}, {"open_time": 1762488000000, "open": 3344.12, "high": 3344.12, "low": 3331.04, "close": 3338.62, "volume": 0.8961, "close_time": 1762491599999}, {"open_time": 1762491600000, "open": 3341.4, "high": 3365.7, "low": 3341.4, "close": 3365.7, "volume": 2.5484, "close_time": 1762495199999}, {"open_time": 1762495200000, "open": 3366.81, "high": 3369.38, "low": 3344.01, "close": 3348.31, "volume": 6.9147, "close_time": 1762498799999}, {"open_time": 1762498800000, "open": 3353.85, "high": 3363.48, "low": 3341.28, "close": 3358.51, "volume": 0.2474, "close_time": 1762502399999}, {"open_time": 1762502400000, "open": 3358.01, "high": 3360.86, "low": 3337.11, "close": 3337.11, "volume": 0.3872, "close_time": 1762505999999}, {"open_time": 1762506000000, "open": 3342.55, "high": 3342.55, "low": 3293.0, "close": 3304.46, "volume": 5.1109, "close_time": 1762509599999}, {"open_time": 1762509600000, "open": 3302.9, "high": 3309.81, "low": 3277.76, "close": 3282.65, "volume": 17.0109, "close_time": 1762513199999}, {"open_time": 1762513200000, "open": 3281.98, "high": 3281.98, "low": 3225.29, "close": 3271.74, "volume": 4.4914, "close_time": 1762516799999}, {"open_time": 1762516800000, "open": 3264.73, "high": 3273.03, "low": 3200.0, "close": 3219.81, "volume": 7.6452, "close_time": 1762520399999}, {"open_time": 1762520400000, "open": 3228.91, "high": 3252.26, "low": 3217.3, "close": 3247.11, "volume": 12.6111, "close_time": 1762523999999}, {"open_time": 1762524000000, "open": 3237.06, "high": 3298.34, "low": 3197.82, "close": 3298.34, "volume": 29.7591, "close_time": 1762527599999}, {"open_time": 1762527600000, "open": 3278.26, "high": 3317.21, "low": 3271.79, "close": 3300.0, "volume": 8.9094, "close_time": 1762531199999}, {"open_time": 1762531200000, "open": 3300.0, "high": 3336.29, "low": 3279.91, "close": 3304.82, "volume": 12.2761, "close_time": 1762534799999}, {"open_time": 1762534800000, "open": 3312.72, "high": 3396.17, "low": 3300.6, "close": 3391.32, "volume": 16.1985, "close_time": 1762538399999}, {"open_time": 1762538400000, "open": 3391.3, "high": 3436.8, "low": 3389.13, "close": 3432.76, "volume": 18.4517, "close_time": 1762541999999}, {"open_time": 1762542000000, "open": 3435.04, "high": 3447.99, "low": 3422.26, "close": 3446.69, "volume": 33.3571, "close_time": 1762545599999}, {"open_time": 1762545600000, "open": 3446.83, "high": 3471.73, "low": 3432.42, "close": 3460.45, "volume": 20.4695, "close_time": 1762549199999}, {"open_time": 1762549200000, "open": 3461.3, "high": 3471.58, "low": 3448.49, "close": 3463.69, "volume": 6.091, "close_time": 1762552799999}, {"open_time": 1762552800000, "open": 3466.0, "high": 3473.11, "low": 3444.83, "close": 3444.83, "volume": 11.0559, "close_time": 1762556399999}, {"open_time": 1762556400000, "open": 3452.18, "high": 3452.18, "low": 3434.3, "close": 3434.47, "volume": 1.0428, "close_time": 1762559999999}, {"open_time": 1762560000000, "open": 3439.22, "high": 3448.4, "low": 3416.41, "close": 3433.09, "volume": 4.3502, "close_time": 1762563599999}, {"open_time": 1762563600000, "open": 3423.87, "high": 3448.05, "low": 3423.87, "close": 3429.24, "volume": 0.2786, "close_time": 1762567199999}, {"open_time": 1762567200000, "open": 3433.47, "high": 3459.06, "low": 3433.47, "close": 3438.64, "volume": 2.1804, "close_time": 1762570799999}, {"open_time": 1762570800000, "open": 3459.81, "high": 3465.33, "low": 3443.61, "close": 3461.72, "volume": 0.4038, "close_time": 1762574399999}, {"open_time": 1762574400000, "open": 3461.72, "high": 3485.04, "low": 3454.24, "close": 3459.06, "volume": 6.8247, "close_time": 1762577999999}, {"open_time": 1762578000000, "open": 3465.61, "high": 3467.38, "low": 3430.17, "close": 3430.18, "volume": 1.4068, "close_time": 1762581599999}, {"open_time": 1762581600000, "open": 3437.88, "high": 3454.08, "low": 3421.81, "close": 3444.0, "volume": 6.252, "close_time": 1762585199999}, {"open_time": 1762585200000, "open": 3450.85, "high": 3450.85, "low": 3429.92, "close": 3447.44, "volume": 5.369, "close_time": 1762588799999}, {"open_time": 1762588800000, "open": 3451.92, "high": 3468.28, "low": 3443.87, "close": 3453.2, "volume": 0.2614, "close_time": 1762592399999}, {"open_time": 1762592400000, "open": 3460.72, "high": 3468.46, "low": 3444.46, "close": 3451.04, "volume": 3.7403, "close_time": 1762595999999}, {"open_time": 1762596000000, "open": 3438.5, "high": 3453.91, "low": 3436.01, "close": 3450.42, "volume": 0.5628, "close_time": 1762599599999}, {"open_time": 1762599600000, "open": 3450.23, "high": 3456.13, "low": 3411.71, "close": 3411.71, "volume": 0.3939, "close_time": 1762603199999}, {"open_time": 1762603200000, "open": 3415.24, "high": 3427.97, "low": 3402.25, "close": 3414.18, "volume": 0.2151, "close_time": 1762606799999}, {"open_time": 1762606800000, "open": 3413.07, "high": 3414.04, "low": 3394.04, "close": 3405.19, "volume": 1.8849, "close_time": 1762610399999}, {"open_time": 1762610400000, "open": 3395.39, "high": 3408.32, "low": 3375.18, "close": 3397.41, "volume": 8.7248, "close_time": 1762613999999}, {"open_time": 1762614000000, "open": 3397.15, "high": 3404.25, "low": 3377.28, "close": 3377.42, "volume": 14.4652, "close_time": 1762617599999}, {"open_time": 1762617600000, "open": 3383.49, "high": 3384.36, "low": 3357.24, "close": 3370.76, "volume": 2.2877, "close_time": 1762621199999}, {"open_time": 1762621200000, "open": 3378.17, "high": 3399.16, "low": 3363.25, "close": 3396.23, "volume": 0.5321, "close_time": 1762624799999}, {"open_time": 1762624800000, "open": 3400.31, "high": 3405.97, "low": 3390.81, "close": 3405.9, "volume": 7.0633, "close_time": 1762628399999}, {"open_time": 1762628400000, "open": 3399.78, "high": 3405.9, "low": 3368.36, "close": 3388.99, "volume": 1.6285, "close_time": 1762631999999}, {"open_time": 1762632000000, "open": 3391.35, "high": 3403.17, "low": 3380.69, "close": 3390.79, "volume": 3.5916, "close_time": 1762635599999}, {"open_time": 1762635600000, "open": 3391.08, "high": 3414.03, "low": 3391.08, "close": 3405.32, "volume": 3.0815, "close_time": 1762639199999}, {"open_time": 1762639200000, "open": 3409.62, "high": 3412.84, "low": 3398.87, "close": 3406.95, "volume": 0.2565, "close_time": 1762642799999}, {"open_time": 1762642800000, "open": 3406.95, "high": 3414.07, "low": 3401.68, "close": 3405.79, "volume": 1.0397, "close_time": 1762646399999}, {"open_time": 1762646400000, "open": 3400.45, "high": 3409.93, "low": 3377.28, "close": 3392.73, "volume": 1.3513, "close_time": 1762649999999}, {"open_time": 1762650000000, "open": 3395.22, "high": 3401.63, "low": 3383.66, "close": 3401.63, "volume": 1.7975, "close_time": 1762653599999}, {"open_time": 1762653600000, "open": 3402.48, "high": 3402.48, "low": 3368.36, "close": 3368.36, "volume": 0.8086, "close_time": 1762657199999}, {"open_time": 1762657200000, "open": 3373.45, "high": 3380.67, "low": 3361.12, "close": 3380.67, "volume": 1.3769, "close_time": 1762660799999}, {"open_time": 1762660800000, "open": 3372.61, "high": 3384.38, "low": 3371.44, "close": 3379.14, "volume": 0.5198, "close_time": 1762664399999}, {"open_time": 1762664400000, "open": 3371.67, "high": 3409.16, "low": 3371.66, "close": 3408.99, "volume": 1.1416, "close_time": 1762667999999}, {"open_time": 1762668000000, "open": 3404.44, "high": 3418.56, "low": 3401.06, "close": 3409.16, "volume": 6.9906, "close_time": 1762671599999}, {"open_time": 1762671600000, "open": 3408.22, "high": 3423.83, "low": 3407.02, "close": 3423.83, "volume": 0.4379, "close_time": 1762675199999}, {"open_time": 1762675200000, "open": 3421.0, "high": 3422.02, "low": 3421.0, "close": 3422.02, "volume": 0.1559, "close_time": 1762678799999}, {"open_time": 1762678800000, "open": 3424.13, "high": 3432.42, "low": 3401.63, "close": 3401.63, "volume": 7.4494, "close_time": 1762682399999}, {"open_time": 1762682400000, "open": 3400.39, "high": 3402.68, "low": 3384.38, "close": 3394.62, "volume": 0.3306, "close_time": 1762685999999}, {"open_time": 1762686000000, "open": 3400.39, "high": 3432.01, "low": 3400.39, "close": 3423.2, "volume": 3.9202, "close_time": 1762689599999}, {"open_time": 1762689600000, "open": 3430.38, "high": 3462.59, "low": 3424.36, "close": 3439.35, "volume": 11.3313, "close_time": 1762693199999}, {"open_time": 1762693200000, "open": 3447.83, "high": 3463.28, "low": 3444.43, "close": 3458.46, "volume": 0.4727, "close_time": 1762696799999}, {"open_time": 1762696800000, "open": 3453.0, "high": 3560.55, "low": 3453.0, "close": 3501.34, "volume": 27.3956, "close_time": 1762700399999}, {"open_time": 1762700400000, "open": 3522.09, "high": 3536.98, "low": 3503.71, "close": 3522.27, "volume": 5.6233, "close_time": 1762703999999}, {"open_time": 1762704000000, "open": 3522.95, "high": 3534.31, "low": 3500.77, "close": 3534.31, "volume": 1.1669, "close_time": 1762707599999}, {"open_time": 1762707600000, "open": 3531.3, "high": 3535.17, "low": 3502.67, "close": 3517.46, "volume": 11.0791, "close_time": 1762711199999}, {"open_time": 1762711200000, "open": 3517.49, "high": 3541.03, "low": 3513.65, "close": 3541.03, "volume": 6.5693, "close_time": 1762714799999}, {"open_time": 1762714800000, "open": 3538.1, "high": 3580.0, "low": 3538.1, "close": 3580.0, "volume": 10.251, "close_time": 1762718399999}, {"open_time": 1762718400000, "open": 3573.16, "high": 3596.38, "low": 3560.73, "close": 3583.84, "volume": 17.0385, "close_time": 1762721999999}, {"open_time": 1762722000000, "open": 3578.19, "high": 3592.58, "low": 3576.56, "close": 3586.79, "volume": 2.1784, "close_time": 1762725599999}, {"open_time": 1762725600000, "open": 3584.78, "high": 3592.58, "low": 3568.29, "close": 3592.58, "volume": 7.1246, "close_time": 1762729199999}, {"open_time": 1762729200000, "open": 3593.51, "high": 3620.88, "low": 3564.79, "close": 3587.35, "volume": 12.7055, "close_time": 1762732799999}, {"open_time": 1762732800000, "open": 3588.06, "high": 3654.26, "low": 3555.95, "close": 3649.0, "volume": 40.2943, "close_time": 1762736399999}, {"open_time": 1762736400000, "open": 3640.0, "high": 3656.64, "low": 3620.91, "close": 3639.71, "volume": 8.5099, "close_time": 1762739999999}, {"open_time": 1762740000000, "open": 3630.0, "high": 3639.08, "low": 3617.77, "close": 3618.58, "volume": 3.7929, "close_time": 1762743599999}, {"open_time": 1762743600000, "open": 3629.18, "high": 3646.72, "low": 3626.61, "close": 3626.61, "volume": 1.5514, "close_time": 1762747199999}, {"open_time": 1762747200000, "open": 3626.21, "high": 3634.01, "low": 3606.51, "close": 3619.28, "volume": 3.3808, "close_time": 1762750799999}, {"open_time": 1762750800000, "open": 3619.29, "high": 3624.61, "low": 3590.82, "close": 3608.34, "volume": 8.2095, "close_time": 1762754399999}, {"open_time": 1762754400000, "open": 3608.59, "high": 3611.87, "low": 3595.16, "close": 3609.0, "volume": 2.2024, "close_time": 1762757999999}, {"open_time": 1762758000000, "open": 3612.63, "high": 3623.69, "low": 3603.05, "close": 3611.85, "volume": 0.5226, "close_time": 1762761599999}, {"open_time": 1762761600000, "open": 3612.44, "high": 3619.21, "low": 3589.78, "close": 3590.05, "volume": 52.5391, "close_time": 1762765199999}, {"open_time": 1762765200000, "open": 3596.29, "high": 3628.62, "low": 3586.18, "close": 3623.29, "volume": 64.3276, "close_time": 1762768799999}, {"open_time": 1762768800000, "open": 3625.48, "high": 3625.48, "low": 3609.38, "close": 3609.38, "volume": 0.9293, "close_time": 1762772399999}, {"open_time": 1762772400000, "open": 3607.47, "high": 3619.29, "low": 3601.78, "close": 3614.03, "volume": 0.6013, "close_time": 1762775999999}, {"open_time": 1762776000000, "open": 3614.67, "high": 3614.67, "low": 3585.85, "close": 3592.81, "volume": 0.3406, "close_time": 1762779599999}, {"open_time": 1762779600000, "open": 3592.81, "high": 3619.29, "low": 3592.81, "close": 3610.75, "volume": 2.3234, "close_time": 1762783199999}, {"open_time": 1762783200000, "open": 3621.27, "high": 3621.27, "low": 3532.27, "close": 3545.27, "volume": 33.0072, "close_time": 1762786799999}, {"open_time": 1762786800000, "open": 3546.94, "high": 3554.47, "low": 3508.75, "close": 3508.95, "volume": 14.2739, "close_time": 1762790399999}, {"open_time": 1762790400000, "open": 3519.97, "high": 3535.47, "low": 3508.74, "close": 3533.08, "volume": 4.9057, "close_time": 1762793999999}, {"open_time": 1762794000000, "open": 3532.1, "high": 3560.13, "low": 3523.38, "close": 3557.17, "volume": 2.8825, "close_time": 1762797599999}, {"open_time": 1762797600000, "open": 3545.22, "high": 3559.81, "low": 3534.43, "close": 3549.18, "volume": 2.1682, "close_time": 1762801199999}, {"open_time": 1762801200000, "open": 3543.0, "high": 3573.62, "low": 3533.08, "close": 3571.61, "volume": 12.2015, "close_time": 1762804799999}, {"open_time": 1762804800000, "open": 3567.81, "high": 3582.82, "low": 3555.65, "close": 3565.43, "volume": 9.0332, "close_time": 1762808399999}, {"open_time": 1762808400000, "open": 3577.09, "high": 3577.09, "low": 3528.69, "close": 3543.75, "volume": 0.2171, "close_time": 1762811999999}, {"open_time": 1762812000000, "open": 3543.75, "high": 3577.68, "low": 3528.56, "close": 3577.68, "volume": 1.1344, "close_time": 1762815599999}, {"open_time": 1762815600000, "open": 3577.68, "high": 3581.31, "low": 3562.14, "close": 3562.14, "volume": 4.5458, "close_time": 1762819199999}, {"open_time": 1762819200000, "open": 3572.23, "high": 3589.95, "low": 3555.31, "close": 3589.95, "volume": 13.0515, "close_time": 1762822799999}, {"open_time": 1762822800000, "open": 3590.23, "high": 3646.03, "low": 3577.97, "close": 3579.99, "volume": 35.8735, "close_time": 1762826399999}, {"open_time": 1762826400000, "open": 3576.86, "high": 3633.21, "low": 3561.46, "close": 3610.77, "volume": 1.4341, "close_time": 1762829999999}, {"open_time": 1762830000000, "open": 3624.2, "high": 3631.03, "low": 3598.56, "close": 3609.85, "volume": 23.3633, "close_time": 1762833599999}, {"open_time": 1762833600000, "open": 3610.87, "high": 3611.86, "low": 3574.19, "close": 3574.19, "volume": 0.5418, "close_time": 1762837199999}, {"open_time": 1762837200000, "open": 3579.25, "high": 3579.25, "low": 3547.14, "close": 3557.48, "volume": 1.6733, "close_time": 1762840799999}, {"open_time": 1762840800000, "open": 3554.78, "high": 3554.78, "low": 3533.64, "close": 3548.53, "volume": 0.5932, "close_time": 1762844399999}, {"open_time": 1762844400000, "open": 3560.53, "high": 3567.73, "low": 3544.53, "close": 3553.67, "volume": 1.3028, "close_time": 1762847999999}, {"open_time": 1762848000000, "open": 3555.62, "high": 3562.74, "low": 3549.99, "close": 3561.46, "volume": 0.2752, "close_time": 1762851599999}, {"open_time": 1762851600000, "open": 3563.32, "high": 3584.5, "low": 3550.86, "close": 3550.86, "volume": 3.423, "close_time": 1762855199999}, {"open_time": 1762855200000, "open": 3556.3, "high": 3568.61, "low": 3550.85, "close": 3552.98, "volume": 0.7182, "close_time": 1762858799999}, {"open_time": 1762858800000, "open": 3562.6, "high": 3581.74, "low": 3562.6, "close": 3573.83, "volume": 2.975, "close_time": 1762862399999}, {"open_time": 1762862400000, "open": 3577.5, "high": 3593.26, "low": 3541.07, "close": 3541.07, "volume": 1.5386, "close_time": 1762865999999}, {"open_time": 1762866000000, "open": 3552.06, "high": 3568.29, "low": 3528.52, "close": 3528.52, "volume": 1.3068, "close_time": 1762869599999}, {"open_time": 1762869600000, "open": 3534.34, "high": 3545.61, "low": 3485.98, "close": 3531.69, "volume": 25.1968, "close_time": 1762873199999}, {"open_time": 1762873200000, "open": 3517.56, "high": 3521.22, "low": 3469.56, "close": 3481.1, "volume": 27.3975, "close_time": 1762876799999}, {"open_time": 1762876800000, "open": 3474.11, "high": 3498.28, "low": 3465.13, "close": 3486.15, "volume": 11.7329, "close_time": 1762880399999}, {"open_time": 1762880400000, "open": 3490.13, "high": 3497.3, "low": 3447.95, "close": 3474.06, "volume": 15.0357, "close_time": 1762883999999}, {"open_time": 1762884000000, "open": 3479.82, "high": 3484.34, "low": 3462.01, "close": 3477.37, "volume": 1.3645, "close_time": 1762887599999}, {"open_time": 1762887600000, "open": 3464.47, "high": 3471.49, "low": 3448.45, "close": 3471.21, "volume": 1.4597, "close_time": 1762891199999}, {"open_time": 1762891200000, "open": 3465.37, "high": 3465.42, "low": 3432.42, "close": 3439.63, "volume": 1.3375, "close_time": 1762894799999}, {"open_time": 1762894800000, "open": 3446.16, "high": 3448.43, "low": 3410.55, "close": 3420.0, "volume": 2.3036, "close_time": 1762898399999}, {"open_time": 1762898400000, "open": 3419.0, "high": 3438.41, "low": 3406.84, "close": 3430.55, "volume": 6.7437, "close_time": 1762901999999}, {"open_time": 1762902000000, "open": 3422.51, "high": 3438.31, "low": 3411.52, "close": 3411.52, "volume": 2.1405, "close_time": 1762905599999}, {"open_time": 1762905600000, "open": 3429.47, "high": 3438.23, "low": 3412.0, "close": 3413.84, "volume": 1.0153, "close_time": 1762909199999}, {"open_time": 1762909200000, "open": 3427.39, "high": 3456.23, "low": 3425.71, "close": 3449.42, "volume": 12.1964, "close_time": 1762912799999}, {"open_time": 1762912800000, "open": 3455.03, "high": 3456.01, "low": 3418.81, "close": 3424.4, "volume": 0.9046, "close_time": 1762916399999}, {"open_time": 1762916400000, "open": 3428.8, "high": 3444.46, "low": 3428.8, "close": 3444.46, "volume": 0.5611, "close_time": 1762919999999}, {"open_time": 1762920000000, "open": 3436.25, "high": 3449.2, "low": 3428.93, "close": 3444.21, "volume": 0.4366, "close_time": 1762923599999}, {"open_time": 1762923600000, "open": 3452.94, "high": 3456.49, "low": 3440.81, "close": 3453.31, "volume": 1.2026, "close_time": 1762927199999}, {"open_time": 1762927200000, "open": 3445.23, "high": 3456.56, "low": 3444.21, "close": 3444.21, "volume": 2.6202, "close_time": 1762930799999}, {"open_time": 1762930800000, "open": 3444.17, "high": 3453.1, "low": 3426.61, "close": 3426.61, "volume": 1.5817, "close_time": 1762934399999}, {"open_time": 1762934400000, "open": 3436.94, "high": 3476.75, "low": 3436.94, "close": 3476.75, "volume": 0.7917, "close_time": 1762937999999}, {"open_time": 1762938000000, "open": 3472.34, "high": 3495.13, "low": 3464.56, "close": 3487.29, "volume": 2.722, "close_time": 1762941599999}, {"open_time": 1762941600000, "open": 3487.6, "high": 3543.84, "low": 3483.71, "close": 3534.51, "volume": 3.7781, "close_time": 1762945199999}, {"open_time": 1762945200000, "open": 3537.89, "high": 3568.2, "low": 3537.89, "close": 3552.74, "volume": 6.8174, "close_time": 1762948799999}, {"open_time": 1762948800000, "open": 3553.49, "high": 3568.07, "low": 3539.5, "close": 3549.98, "volume": 4.7193, "close_time": 1762952399999}, {"open_time": 1762952400000, "open": 3555.7, "high": 3587.49, "low": 3545.14, "close": 3583.7, "volume": 0.9649, "close_time": 1762955999999}, {"open_time": 1762956000000, "open": 3577.94, "high": 3584.52, "low": 3485.74, "close": 3512.15, "volume": 2.838, "close_time": 1762959599999}, {"open_time": 1762959600000, "open": 3511.95, "high": 3518.22, "low": 3422.69, "close": 3444.43, "volume": 31.6126, "close_time": 1762963199999}, {"open_time": 1762963200000, "open": 3444.38, "high": 3444.38, "low": 3374.59, "close": 3405.33, "volume": 13.2898, "close_time": 1762966799999}, {"open_time": 1762966800000, "open": 3404.82, "high": 3449.87, "low": 3387.55, "close": 3438.46, "volume": 8.6647, "close_time": 1762970399999}, {"open_time": 1762970400000, "open": 3450.59, "high": 3456.15, "low": 3421.43, "close": 3421.43, "volume": 3.1852, "close_time": 1762973999999}, {"open_time": 1762974000000, "open": 3431.63, "high": 3431.63, "low": 3372.61, "close": 3416.86, "volume": 21.1939, "close_time": 1762977599999}, {"open_time": 1762977600000, "open": 3414.82, "high": 3438.34, "low": 3397.65, "close": 3418.24, "volume": 1.6727, "close_time": 1762981199999}, {"open_time": 1762981200000, "open": 3424.61, "high": 3432.42, "low": 3411.36, "close": 3412.14, "volume": 1.1512, "close_time": 1762984799999}, {"open_time": 1762984800000, "open": 3414.43, "high": 3423.59, "low": 3394.38, "close": 3421.43, "volume": 10.7669, "close_time": 1762988399999}, {"open_time": 1762988400000, "open": 3413.85, "high": 3423.28, "low": 3407.43, "close": 3412.55, "volume": 0.6217, "close_time": 1762991999999}, {"open_time": 1762992000000, "open": 3417.19, "high": 3434.65, "low": 3402.91, "close": 3413.9, "volume": 3.5052, "close_time": 1762995599999}, {"open_time": 1762995600000, "open": 3417.43, "high": 3456.55, "low": 3417.43, "close": 3427.84, "volume": 35.4182, "close_time": 1762999199999}, {"open_time": 1762999200000, "open": 3432.57, "high": 3446.79, "low": 3428.24, "close": 3440.21, "volume": 2.4266, "close_time": 1763002799999}, {"open_time": 1763002800000, "open": 3438.64, "high": 3469.4, "low": 3382.14, "close": 3458.47, "volume": 24.6513, "close_time": 1763006399999}, {"open_time": 1763006400000, "open": 3463.2, "high": 3490.0, "low": 3435.02, "close": 3486.54, "volume": 33.6503, "close_time": 1763009999999}, {"open_time": 1763010000000, "open": 3481.72, "high": 3537.56, "low": 3465.17, "close": 3537.56, "volume": 10.8122, "close_time": 1763013599999}, {"open_time": 1763013600000, "open": 3530.54, "high": 3551.34, "low": 3523.4, "close": 3550.13, "volume": 6.2407, "close_time": 1763017199999}, {"open_time": 1763017200000, "open": 3547.23, "high": 3563.33, "low": 3532.83, "close": 3532.83, "volume": 8.7364, "close_time": 1763020799999}, {"open_time": 1763020800000, "open": 3538.04, "high": 3548.78, "low": 3524.27, "close": 3524.27, "volume": 4.6899, "close_time": 1763024399999}, {"open_time": 1763024400000, "open": 3530.97, "high": 3530.97, "low": 3480.36, "close": 3480.36, "volume": 12.8053, "close_time": 1763027999999}, {"open_time": 1763028000000, "open": 3498.53, "high": 3506.9, "low": 3490.91, "close": 3503.49, "volume": 24.2328, "close_time": 1763031599999}, {"open_time": 1763031600000, "open": 3511.35, "high": 3515.45, "low": 3499.04, "close": 3506.51, "volume": 1.268, "close_time": 1763035199999}, {"open_time": 1763035200000, "open": 3506.6, "high": 3518.22, "low": 3480.43, "close": 3503.42, "volume": 4.5743, "close_time": 1763038799999}, {"open_time": 1763038800000, "open": 3503.46, "high": 3503.58, "low": 3430.0, "close": 3430.0, "volume": 11.8884, "close_time": 1763042399999}, {"open_time": 1763042400000, "open": 3440.04, "high": 3471.76, "low": 3397.54, "close": 3458.86, "volume": 26.8272, "close_time": 1763045999999}, {"open_time": 1763046000000, "open": 3444.46, "high": 3444.46, "low": 3370.75, "close": 3384.13, "volume": 39.8047, "close_time": 1763049599999}, {"open_time": 1763049600000, "open": 3396.05, "high": 3396.05, "low": 3324.1, "close": 3324.1, "volume": 64.3955, "close_time": 1763053199999}, {"open_time": 1763053200000, "open": 3324.26, "high": 3332.17, "low": 3257.78, "close": 3257.78, "volume": 34.9712, "close_time": 1763056799999}, {"open_time": 1763056800000, "open": 3266.49, "high": 3266.49, "low": 3185.81, "close": 3224.94, "volume": 81.8033, "close_time": 1763060399999}, {"open_time": 1763060400000, "open": 3224.52, "high": 3238.41, "low": 3179.25, "close": 3200.26, "volume": 34.6086, "close_time": 1763063999999}, {"open_time": 1763064000000, "open": 3184.43, "high": 3205.36, "low": 3165.65, "close": 3177.99, "volume": 75.7295, "close_time": 1763067599999}, {"open_time": 1763067600000, "open": 3180.16, "high": 3197.79, "low": 3165.0, "close": 3191.34, "volume": 5.3726, "close_time": 1763071199999}, {"open_time": 1763071200000, "open": 3183.0, "high": 3234.41, "low": 3181.1, "close": 3226.5, "volume": 2.4775, "close_time": 1763074799999}, {"open_time": 1763074800000, "open": 3227.1, "high": 3272.73, "low": 3226.82, "close": 3240.0, "volume": 58.8109, "close_time": 1763078399999}, {"open_time": 1763078400000, "open": 3240.0, "high": 3246.95, "low": 3185.74, "close": 3185.74, "volume": 5.8199, "close_time": 1763081999999}, {"open_time": 1763082000000, "open": 3208.23, "high": 3222.5, "low": 3190.43, "close": 3218.57, "volume": 0.7707, "close_time": 1763085599999}, {"open_time": 1763085600000, "open": 3219.46, "high": 3253.82, "low": 3219.46, "close": 3242.12, "volume": 1.6109, "close_time": 1763089199999}, {"open_time": 1763089200000, "open": 3240.78, "high": 3240.78, "low": 3216.65, "close": 3220.48, "volume": 2.0818, "close_time": 1763092799999}, {"open_time": 1763092800000, "open": 3232.21, "high": 3232.22, "low": 3111.54, "close": 3166.0, "volume": 24.867, "close_time": 1763096399999}, {"open_time": 1763096400000, "open": 3173.74, "high": 3204.79, "low": 3160.0, "close": 3188.73, "volume": 14.1238, "close_time": 1763099999999}, {"open_time": 1763100000000, "open": 3195.21, "high": 3222.78, "low": 3138.59, "close": 3222.78, "volume": 22.9602, "close_time": 1763103599999}, {"open_time": 1763103600000, "open": 3209.19, "high": 3239.01, "low": 3195.31, "close": 3219.46, "volume": 18.75, "close_time": 1763107199999}, {"open_time": 1763107200000, "open": 3219.46, "high": 3219.46, "low": 3185.4, "close": 3214.18, "volume": 0.9365, "close_time": 1763110799999}, {"open_time": 1763110800000, "open": 3217.16, "high": 3217.16, "low": 3152.07, "close": 3156.1, "volume": 13.3683, "close_time": 1763114399999}, {"open_time": 1763114400000, "open": 3164.21, "high": 3192.65, "low": 3159.29, "close": 3182.44, "volume": 0.6783, "close_time": 1763117999999}, {"open_time": 1763118000000, "open": 3180.55, "high": 3181.1, "low": 3117.36, "close": 3143.34, "volume": 4.06, "close_time": 1763121599999}, {"open_time": 1763121600000, "open": 3146.11, "high": 3146.11, "low": 3073.22, "close": 3129.97, "volume": 16.1265, "close_time": 1763125199999}, {"open_time": 1763125200000, "open": 3133.89, "high": 3147.87, "low": 3076.45, "close": 3122.0, "volume": 25.7999, "close_time": 1763128799999}, {"open_time": 1763128800000, "open": 3130.64, "high": 3219.46, "low": 3114.15, "close": 3200.26, "volume": 6.0412, "close_time": 1763132399999}, {"open_time": 1763132400000, "open": 3193.76, "high": 3233.74, "low": 3162.34, "close": 3190.6, "volume": 36.8861, "close_time": 1763135999999}, {"open_time": 1763136000000, "open": 3191.0, "high": 3254.71, "low": 3181.62, "close": 3241.47, "volume": 15.7572, "close_time": 1763139599999}, {"open_time": 1763139600000, "open": 3239.97, "high": 3246.48, "low": 3165.65, "close": 3185.71, "volume": 17.0694, "close_time": 1763143199999}, {"open_time": 1763143200000, "open": 3185.79, "high": 3207.16, "low": 3154.89, "close": 3156.5, "volume": 6.4627, "close_time": 1763146799999}, {"open_time": 1763146800000, "open": 3169.19, "high": 3217.83, "low": 3157.03, "close": 3203.29, "volume": 3.0302, "close_time": 1763150399999}, {"open_time": 1763150400000, "open": 3215.14, "high": 3215.14, "low": 3124.8, "close": 3137.59, "volume": 5.5746, "close_time": 1763153999999}, {"open_time": 1763154000000, "open": 3137.7, "high": 3173.91, "low": 3133.07, "close": 3169.18, "volume": 5.9923, "close_time": 1763157599999}, {"open_time": 1763157600000, "open": 3173.92, "high": 3181.17, "low": 3145.54, "close": 3150.03, "volume": 12.3723, "close_time": 1763161199999}, {"open_time": 1763161200000, "open": 3162.28, "high": 3162.28, "low": 3092.22, "close": 3105.95, "volume": 5.7166, "close_time": 1763164799999}, {"open_time": 1763164800000, "open": 3121.26, "high": 3150.23, "low": 3119.45, "close": 3142.35, "volume": 3.0033, "close_time": 1763168399999}, {"open_time": 1763168400000, "open": 3143.23, "high": 3176.94, "low": 3133.35, "close": 3174.64, "volume": 4.4822, "close_time": 1763171999999}, {"open_time": 1763172000000, "open": 3172.32, "high": 3191.86, "low": 3165.57, "close": 3191.27, "volume": 2.835, "close_time": 1763175599999}, {"open_time": 1763175600000, "open": 3192.16, "high": 3193.0, "low": 3172.33, "close": 3180.31, "volume": 1.2606, "close_time": 1763179199999}, {"open_time": 1763179200000, "open": 3179.92, "high": 3190.05, "low": 3162.2, "close": 3176.76, "volume": 0.7022, "close_time": 1763182799999}, {"open_time": 1763182800000, "open": 3170.95, "high": 3183.36, "low": 3164.78, "close": 3183.36, "volume": 0.2514, "close_time": 1763186399999}, {"open_time": 1763186400000, "open": 3181.19, "high": 3186.49, "low": 3172.37, "close": 3179.39, "volume": 1.8776, "close_time": 1763189999999}, {"open_time": 1763190000000, "open": 3170.66, "high": 3184.26, "low": 3170.66, "close": 3173.55, "volume": 5.2149, "close_time": 1763193599999}, {"open_time": 1763193600000, "open": 3169.6, "high": 3170.12, "low": 3135.46, "close": 3135.46, "volume": 12.3314, "close_time": 1763197199999}, {"open_time": 1763197200000, "open": 3143.85, "high": 3162.2, "low": 3143.69, "close": 3152.24, "volume": 0.4738, "close_time": 1763200799999}, {"open_time": 1763200800000, "open": 3152.78, "high": 3169.65, "low": 3144.3, "close": 3169.65, "volume": 7.1771, "close_time": 1763204399999}, {"open_time": 1763204400000, "open": 3171.81, "high": 3172.06, "low": 3149.67, "close": 3150.88, "volume": 0.4908, "close_time": 1763207999999}, {"open_time": 1763208000000, "open": 3155.92, "high": 3167.42, "low": 3154.63, "close": 3165.06, "volume": 0.4768, "close_time": 1763211599999}, {"open_time": 1763211600000, "open": 3168.45, "high": 3199.09, "low": 3167.36, "close": 3187.99, "volume": 8.2982, "close_time": 1763215199999}, {"open_time": 1763215200000, "open": 3196.17, "high": 3196.17, "low": 3174.25, "close": 3182.76, "volume": 3.7561, "close_time": 1763218799999}, {"open_time": 1763218800000, "open": 3185.88, "high": 3187.88, "low": 3172.63, "close": 3183.23, "volume": 4.6171, "close_time": 1763222399999}, {"open_time": 1763222400000, "open": 3192.64, "high": 3192.64, "low": 3164.99, "close": 3188.3, "volume": 1.9029, "close_time": 1763225999999}, {"open_time": 1763226000000, "open": 3186.25, "high": 3218.89, "low": 3182.98, "close": 3216.21, "volume": 1.6753, "close_time": 1763229599999}, {"open_time": 1763229600000, "open": 3213.7, "high": 3231.36, "low": 3205.47, "close": 3211.16, "volume": 6.3279, "close_time": 1763233199999}, {"open_time": 1763233200000, "open": 3210.66, "high": 3218.07, "low": 3193.88, "close": 3201.15, "volume": 0.6339, "close_time": 1763236799999}, {"open_time": 1763236800000, "open": 3202.56, "high": 3202.57, "low": 3168.3, "close": 3178.78, "volume": 1.0837, "close_time": 1763240399999}, {"open_time": 1763240400000, "open": 3172.2, "high": 3188.31, "low": 3153.61, "close": 3153.61, "volume": 3.1638, "close_time": 1763243999999}, {"open_time": 1763244000000, "open": 3166.81, "high": 3172.1, "low": 3162.35, "close": 3172.1, "volume": 0.9882, "close_time": 1763247599999}, {"open_time": 1763247600000, "open": 3172.33, "high": 3178.24, "low": 3167.52, "close": 3172.36, "volume": 1.0829, "close_time": 1763251199999}, {"open_time": 1763251200000, "open": 3172.28, "high": 3172.28, "low": 3145.39, "close": 3153.65, "volume": 12.5313, "close_time": 1763254799999}, {"open_time": 1763254800000, "open": 3151.79, "high": 3161.79, "low": 3133.21, "close": 3147.47, "volume": 2.9616, "close_time": 1763258399999}, {"open_time": 1763258400000, "open": 3153.03, "high": 3202.36, "low": 3151.11, "close": 3192.3, "volume": 1.2551, "close_time": 1763261999999}, {"open_time": 1763262000000, "open": 3201.71, "high": 3209.65, "low": 3195.12, "close": 3198.0, "volume": 10.1797, "close_time": 1763265599999}, {"open_time": 1763265600000, "open": 3203.36, "high": 3204.59, "low": 3188.6, "close": 3192.91, "volume": 0.4078, "close_time": 1763269199999}, {"open_time": 1763269200000, "open": 3197.36, "high": 3215.3, "low": 3197.36, "close": 3209.8, "volume": 1.2302, "close_time": 1763272799999}, {"open_time": 1763272800000, "open": 3208.57, "high": 3215.58, "low": 3199.17, "close": 3199.17, "volume": 0.4283, "close_time": 1763276399999}, {"open_time": 1763276400000, "open": 3209.32, "high": 3217.83, "low": 3202.36, "close": 3217.83, "volume": 0.5289, "close_time": 1763279999999}, {"open_time": 1763280000000, "open": 3221.39, "high": 3226.14, "low": 3211.09, "close": 3221.17, "volume": 0.7964, "close_time": 1763283599999}, {"open_time": 1763283600000, "open": 3216.13, "high": 3246.14, "low": 3210.46, "close": 3246.14, "volume": 1.6652, "close_time": 1763287199999}, {"open_time": 1763287200000, "open": 3248.74, "high": 3248.74, "low": 3231.56, "close": 3243.63, "volume": 0.3033, "close_time": 1763290799999}, {"open_time": 1763290800000, "open": 3239.43, "high": 3239.43, "low": 3162.2, "close": 3163.73, "volume": 22.5369, "close_time": 1763294399999}, {"open_time": 1763294400000, "open": 3169.78, "high": 3181.17, "low": 3157.92, "close": 3165.26, "volume": 2.3013, "close_time": 1763297999999}, {"open_time": 1763298000000, "open": 3173.61, "high": 3174.53, "low": 3143.24, "close": 3143.24, "volume": 9.5458, "close_time": 1763301599999}, {"open_time": 1763301600000, "open": 3160.04, "high": 3176.94, "low": 3146.48, "close": 3167.18, "volume": 3.5603, "close_time": 1763305199999}, {"open_time": 1763305200000, "open": 3174.97, "high": 3181.13, "low": 3100.0, "close": 3100.0, "volume": 12.8698, "close_time": 1763308799999}, {"open_time": 1763308800000, "open": 3099.24, "high": 3131.69, "low": 3060.92, "close": 3060.92, "volume": 36.5434, "close_time": 1763312399999}, {"open_time": 1763312400000, "open": 3068.65, "high": 3082.18, "low": 3027.08, "close": 3082.18, "volume": 20.0692, "close_time": 1763315999999}, {"open_time": 1763316000000, "open": 3074.45, "high": 3126.81, "low": 3048.67, "close": 3055.85, "volume": 15.8442, "close_time": 1763319599999}, {"open_time": 1763319600000, "open": 3063.27, "high": 3119.3, "low": 3063.27, "close": 3098.27, "volume": 11.8337, "close_time": 1763323199999}, {"open_time": 1763323200000, "open": 3097.83, "high": 3113.44, "low": 3092.22, "close": 3092.22, "volume": 4.844, "close_time": 1763326799999}, {"open_time": 1763326800000, "open": 3096.02, "high": 3096.02, "low": 3058.81, "close": 3078.7, "volume": 4.849, "close_time": 1763330399999}, {"open_time": 1763330400000, "open": 3077.62, "high": 3100.0, "low": 3048.67, "close": 3091.14, "volume": 4.8093, "close_time": 1763333999999}, {"open_time": 1763334000000, "open": 3086.26, "high": 3105.95, "low": 3007.85, "close": 3099.47, "volume": 16.7716, "close_time": 1763337599999}, {"open_time": 1763337600000, "open": 3099.72, "high": 3140.04, "low": 3076.45, "close": 3140.02, "volume": 5.3432, "close_time": 1763341199999}, {"open_time": 1763341200000, "open": 3140.02, "high": 3144.35, "low": 3111.42, "close": 3124.56, "volume": 18.3723, "close_time": 1763344799999}, {"open_time": 1763344800000, "open": 3121.86, "high": 3150.31, "low": 3121.86, "close": 3142.23, "volume": 861.8531, "close_time": 1763348399999}, {"open_time": 1763348400000, "open": 3143.1, "high": 3180.8, "low": 3143.09, "close": 3176.11, "volume": 4.52, "close_time": 1763351999999}, {"open_time": 1763352000000, "open": 3175.2, "high": 3191.97, "low": 3169.94, "close": 3183.63, "volume": 4.8412, "close_time": 1763355599999}, {"open_time": 1763355600000, "open": 3189.8, "high": 3193.18, "low": 3173.41, "close": 3192.68, "volume": 11.0184, "close_time": 1763359199999}, {"open_time": 1763359200000, "open": 3185.75, "high": 3194.96, "low": 3165.04, "close": 3194.96, "volume": 3.7649, "close_time": 1763362799999}, {"open_time": 1763362800000, "open": 3191.78, "high": 3208.05, "low": 3190.78, "close": 3198.39, "volume": 2.5795, "close_time": 1763366399999}, {"open_time": 1763366400000, "open": 3202.23, "high": 3202.23, "low": 3188.6, "close": 3189.12, "volume": 0.1332, "close_time": 1763369999999}, {"open_time": 1763370000000, "open": 3190.87, "high": 3211.66, "low": 3181.17, "close": 3196.81, "volume": 2.6213, "close_time": 1763373599999}, {"open_time": 1763373600000, "open": 3200.55, "high": 3204.72, "low": 3193.76, "close": 3197.79, "volume": 0.1729, "close_time": 1763377199999}, {"open_time": 1763377200000, "open": 3196.78, "high": 3220.21, "low": 3190.93, "close": 3206.24, "volume": 5.639, "close_time": 1763380799999}, {"open_time": 1763380800000, "open": 3201.57, "high": 3202.13, "low": 3181.23, "close": 3186.25, "volume": 0.4589, "close_time": 1763384399999}, {"open_time": 1763384400000, "open": 3185.84, "high": 3187.73, "low": 3096.69, "close": 3108.07, "volume": 43.908, "close_time": 1763387999999}, {"open_time": 1763388000000, "open": 3107.5, "high": 3210.13, "low": 3102.84, "close": 3145.21, "volume": 12.9094, "close_time": 1763391599999}, {"open_time": 1763391600000, "open": 3167.84, "high": 3167.84, "low": 3108.08, "close": 3117.95, "volume": 9.7316, "close_time": 1763395199999}, {"open_time": 1763395200000, "open": 3129.32, "high": 3140.76, "low": 3067.93, "close": 3129.19, "volume": 39.759, "close_time": 1763398799999}, {"open_time": 1763398800000, "open": 3140.73, "high": 3140.73, "low": 3060.68, "close": 3063.31, "volume": 101.2764, "close_time": 1763402399999}, {"open_time": 1763402400000, "open": 3056.93, "high": 3078.37, "low": 3021.5, "close": 3022.3, "volume": 20.9355, "close_time": 1763405999999}, {"open_time": 1763406000000, "open": 3022.68, "high": 3042.79, "low": 2975.04, "close": 2999.1, "volume": 34.5691, "close_time": 1763409599999}, {"open_time": 1763409600000, "open": 2975.43, "high": 3028.23, "low": 2964.0, "close": 3004.97, "volume": 13.5914, "close_time": 1763413199999}, {"open_time": 1763413200000, "open": 3000.72, "high": 3032.21, "low": 2982.72, "close": 3006.91, "volume": 1.7451, "close_time": 1763416799999}, {"open_time": 1763416800000, "open": 3007.74, "high": 3034.73, "low": 3000.6, "close": 3029.88, "volume": 13.6562, "close_time": 1763420399999}, {"open_time": 1763420400000, "open": 3020.86, "high": 3034.51, "low": 3008.81, "close": 3031.21, "volume": 38.2326, "close_time": 1763423999999}, {"open_time": 1763424000000, "open": 3026.61, "high": 3039.41, "low": 2995.34, "close": 3039.31, "volume": 21.6426, "close_time": 1763427599999}, {"open_time": 1763427600000, "open": 3028.7, "high": 3050.22, "low": 3014.44, "close": 3017.57, "volume": 6.1472, "close_time": 1763431199999}, {"open_time": 1763431200000, "open": 3025.47, "high": 3047.48, "low": 2978.63, "close": 2992.34, "volume": 22.0057, "close_time": 1763434799999}, {"open_time": 1763434800000, "open": 2992.51, "high": 3025.96, "low": 2950.0, "close": 3025.96, "volume": 40.3393, "close_time": 1763438399999}, {"open_time": 1763438400000, "open": 3016.71, "high": 3016.71, "low": 2957.96, "close": 3006.26, "volume": 33.2851, "close_time": 1763441999999}, {"open_time": 1763442000000, "open": 3008.89, "high": 3021.36, "low": 2995.31, "close": 3011.19, "volume": 14.7703, "close_time": 1763445599999}, {"open_time": 1763445600000, "open": 3014.97, "high": 3014.97, "low": 2970.79, "close": 3000.32, "volume": 27.1661, "close_time": 1763449199999}, {"open_time": 1763449200000, "open": 2982.87, "high": 3032.13, "low": 2982.79, "close": 3031.43, "volume": 3.7325, "close_time": 1763452799999}, {"open_time": 1763452800000, "open": 3032.5, "high": 3067.4, "low": 3025.53, "close": 3055.35, "volume": 14.4811, "close_time": 1763456399999}, {"open_time": 1763456400000, "open": 3065.4, "high": 3065.4, "low": 3028.26, "close": 3056.47, "volume": 19.1769, "close_time": 1763459999999}, {"open_time": 1763460000000, "open": 3063.37, "high": 3069.01, "low": 3057.75, "close": 3063.18, "volume": 24.6154, "close_time": 1763463599999}, {"open_time": 1763463600000, "open": 3062.59, "high": 3072.37, "low": 3055.27, "close": 3055.79, "volume": 13.5702, "close_time": 1763467199999}, {"open_time": 1763467200000, "open": 3052.81, "high": 3066.33, "low": 3041.48, "close": 3054.89, "volume": 24.3028, "close_time": 1763470799999}, {"open_time": 1763470800000, "open": 3052.46, "high": 3054.94, "low": 3031.24, "close": 3048.16, "volume": 49.8115, "close_time": 1763474399999}, {"open_time": 1763474400000, "open": 3037.9, "high": 3089.82, "low": 3036.73, "close": 3080.28, "volume": 36.6043, "close_time": 1763477999999}, {"open_time": 1763478000000, "open": 3056.74, "high": 3122.87, "low": 3047.56, "close": 3116.93, "volume": 5.5625, "close_time": 1763481599999}, {"open_time": 1763481600000, "open": 3106.57, "high": 3167.09, "low": 3097.68, "close": 3157.29, "volume": 87.0629, "close_time": 1763485199999}, {"open_time": 1763485200000, "open": 3155.49, "high": 3163.69, "low": 3121.62, "close": 3129.61, "volume": 0.8544, "close_time": 1763488799999}, {"open_time": 1763488800000, "open": 3133.09, "high": 3169.94, "low": 3133.09, "close": 3160.02, "volume": 23.5265, "close_time": 1763492399999}, {"open_time": 1763492400000, "open": 3166.81, "high": 3169.79, "low": 3139.43, "close": 3139.43, "volume": 21.8044, "close_time": 1763495999999}, {"open_time": 1763496000000, "open": 3158.85, "high": 3158.85, "low": 3124.59, "close": 3124.59, "volume": 9.5122, "close_time": 1763499599999}, {"open_time": 1763499600000, "open": 3121.62, "high": 3130.71, "low": 3099.24, "close": 3099.65, "volume": 14.0321, "close_time": 1763503199999}, {"open_time": 1763503200000, "open": 3107.78, "high": 3128.77, "low": 3107.69, "close": 3123.8, "volume": 6.2389, "close_time": 1763506799999}, {"open_time": 1763506800000, "open": 3121.09, "high": 3125.25, "low": 3107.63, "close": 3125.25, "volume": 4.9364, "close_time": 1763510399999}, {"open_time": 1763510400000, "open": 3106.93, "high": 3117.74, "low": 3080.48, "close": 3107.63, "volume": 16.0171, "close_time": 1763513999999}, {"open_time": 1763514000000, "open": 3091.99, "high": 3116.61, "low": 3087.43, "close": 3102.48, "volume": 1.208, "close_time": 1763517599999}, {"open_time": 1763517600000, "open": 3108.89, "high": 3122.87, "low": 3099.72, "close": 3117.19, "volume": 13.0432, "close_time": 1763521199999}, {"open_time": 1763521200000, "open": 3119.68, "high": 3119.68, "low": 3071.03, "close": 3073.98, "volume": 50.5518, "close_time": 1763524799999}, {"open_time": 1763524800000, "open": 3070.85, "high": 3074.55, "low": 3049.2, "close": 3049.23, "volume": 34.3954, "close_time": 1763528399999}, {"open_time": 1763528400000, "open": 3049.2, "high": 3055.61, "low": 2996.44, "close": 3015.0, "volume": 34.0087, "close_time": 1763531999999}, {"open_time": 1763532000000, "open": 3015.0, "high": 3047.41, "low": 3015.0, "close": 3047.25, "volume": 0.3844, "close_time": 1763535599999}, {"open_time": 1763535600000, "open": 3047.53, "high": 3084.95, "low": 3047.53, "close": 3082.88, "volume": 12.9786, "close_time": 1763539199999}, {"open_time": 1763539200000, "open": 3086.52, "high": 3099.37, "low": 3078.67, "close": 3080.48, "volume": 1.9893, "close_time": 1763542799999}, {"open_time": 1763542800000, "open": 3076.88, "high": 3087.43, "low": 3049.73, "close": 3087.43, "volume": 13.5804, "close_time": 1763546399999}, {"open_time": 1763546400000, "open": 3086.32, "high": 3111.54, "low": 3086.32, "close": 3087.43, "volume": 5.4847, "close_time": 1763549999999}, {"open_time": 1763550000000, "open": 3095.05, "high": 3102.1, "low": 3080.48, "close": 3080.48, "volume": 5.4093, "close_time": 1763553599999}, {"open_time": 1763553600000, "open": 3087.61, "high": 3105.95, "low": 3086.94, "close": 3095.18, "volume": 0.3905, "close_time": 1763557199999}, {"open_time": 1763557200000, "open": 3104.07, "high": 3104.07, "low": 3063.98, "close": 3063.98, "volume": 15.9031, "close_time": 1763560799999}, {"open_time": 1763560800000, "open": 3056.74, "high": 3063.98, "low": 3027.08, "close": 3056.72, "volume": 3.6141, "close_time": 1763564399999}, {"open_time": 1763564400000, "open": 3063.7, "high": 3103.56, "low": 2970.93, "close": 2970.93, "volume": 33.7604, "close_time": 1763567999999}, {"open_time": 1763568000000, "open": 2988.84, "high": 2992.8, "low": 2936.95, "close": 2939.74, "volume": 57.6482, "close_time": 1763571599999}, {"open_time": 1763571600000, "open": 2958.35, "high": 2963.34, "low": 2900.0, "close": 2921.42, "volume": 24.2909, "close_time": 1763575199999}, {"open_time": 1763575200000, "open": 2920.27, "high": 2930.66, "low": 2882.89, "close": 2896.83, "volume": 58.2972, "close_time": 1763578799999}, {"open_time": 1763578800000, "open": 2901.25, "high": 2904.96, "low": 2874.11, "close": 2883.45, "volume": 16.058, "close_time": 1763582399999}, {"open_time": 1763582400000, "open": 2896.85, "high": 2955.66, "low": 2875.65, "close": 2953.23, "volume": 13.2935, "close_time": 1763585999999}, {"open_time": 1763586000000, "open": 2939.8, "high": 3001.03, "low": 2939.8, "close": 2990.0, "volume": 104.8817, "close_time": 1763589599999}, {"open_time": 1763589600000, "open": 2990.0, "high": 2990.0, "low": 2958.31, "close": 2986.3, "volume": 109.2441, "close_time": 1763593199999}, {"open_time": 1763593200000, "open": 2986.15, "high": 3025.96, "low": 2986.15, "close": 3025.96, "volume": 333.8655, "close_time": 1763596799999}, {"open_time": 1763596800000, "open": 3015.43, "high": 3046.98, "low": 3010.34, "close": 3016.43, "volume": 53.5278, "close_time": 1763600399999}, {"open_time": 1763600400000, "open": 3024.98, "high": 3047.57, "low": 3024.54, "close": 3047.57, "volume": 4.9439, "close_time": 1763603999999}, {"open_time": 1763604000000, "open": 3047.61, "high": 3056.12, "low": 3031.24, "close": 3047.55, "volume": 9.6093, "close_time": 1763607599999}, {"open_time": 1763607600000, "open": 3047.15, "high": 3052.6, "low": 3039.07, "close": 3039.07, "volume": 2.0066, "close_time": 1763611199999}, {"open_time": 1763611200000, "open": 3041.48, "high": 3050.71, "low": 3018.75, "close": 3050.71, "volume": 6.1345, "close_time": 1763614799999}, {"open_time": 1763614800000, "open": 3056.12, "high": 3057.88, "low": 3032.54, "close": 3040.99, "volume": 0.8506, "close_time": 1763618399999}, {"open_time": 1763618400000, "open": 3038.29, "high": 3041.12, "low": 3010.85, "close": 3010.85, "volume": 2.0338, "close_time": 1763621999999}, {"open_time": 1763622000000, "open": 3014.65, "high": 3040.53, "low": 3014.65, "close": 3040.53, "volume": 1.4277, "close_time": 1763625599999}, {"open_time": 1763625600000, "open": 3043.32, "high": 3043.32, "low": 3024.94, "close": 3027.51, "volume": 2.1548, "close_time": 1763629199999}, {"open_time": 1763629200000, "open": 3028.2, "high": 3033.7, "low": 2994.28, "close": 3003.52, "volume": 1.9285, "close_time": 1763632799999}, {"open_time": 1763632800000, "open": 3012.44, "high": 3015.0, "low": 3002.78, "close": 3008.57, "volume": 0.2487, "close_time": 1763636399999}, {"open_time": 1763636400000, "open": 3017.3, "high": 3026.62, "low": 3009.73, "close": 3026.62, "volume": 0.0832, "close_time": 1763639999999}, {"open_time": 1763640000000, "open": 3025.32, "high": 3031.73, "low": 3017.39, "close": 3031.73, "volume": 1.969, "close_time": 1763643599999}, {"open_time": 1763643600000, "open": 3030.77, "high": 3039.41, "low": 2998.85, "close": 3008.42, "volume": 15.9262, "close_time": 1763647199999}, {"open_time": 1763647200000, "open": 2999.07, "high": 3015.0, "low": 2966.18, "close": 3006.97, "volume": 7.6838, "close_time": 1763650799999}, {"open_time": 1763650800000, "open": 2986.61, "high": 2997.97, "low": 2951.05, "close": 2951.05, "volume": 6.5652, "close_time": 1763654399999}, {"open_time": 1763654400000, "open": 2951.07, "high": 2963.94, "low": 2850.0, "close": 2850.0, "volume": 32.3931, "close_time": 1763657999999}, {"open_time": 1763658000000, "open": 2875.83, "high": 2875.83, "low": 2809.82, "close": 2841.83, "volume": 37.0843, "close_time": 1763661599999}, {"open_time": 1763661600000, "open": 2822.42, "high": 2858.62, "low": 2807.81, "close": 2807.81, "volume": 24.5496, "close_time": 1763665199999}, {"open_time": 1763665200000, "open": 2807.81, "high": 2852.81, "low": 2795.05, "close": 2852.81, "volume": 34.1377, "close_time": 1763668799999}, {"open_time": 1763668800000, "open": 2851.83, "high": 2855.46, "low": 2819.78, "close": 2839.23, "volume": 3.2381, "close_time": 1763672399999}, {"open_time": 1763672400000, "open": 2838.88, "high": 2900.49, "low": 2838.88, "close": 2879.75, "volume": 4.9123, "close_time": 1763675999999}, {"open_time": 1763676000000, "open": 2887.46, "high": 2903.04, "low": 2879.75, "close": 2893.57, "volume": 4.6804, "close_time": 1763679599999}, {"open_time": 1763679600000, "open": 2893.42, "high": 2893.42, "low": 2827.12, "close": 2840.39, "volume": 11.2131, "close_time": 1763683199999}, {"open_time": 1763683200000, "open": 2840.31, "high": 2870.44, "low": 2834.58, "close": 2865.92, "volume": 6.1661, "close_time": 1763686799999}, {"open_time": 1763686800000, "open": 2872.05, "high": 2880.05, "low": 2851.76, "close": 2863.86, "volume": 0.9987, "close_time": 1763690399999}, {"open_time": 1763690400000, "open": 2863.86, "high": 2867.46, "low": 2776.0, "close": 2782.13, "volume": 18.1397, "close_time": 1763693999999}, {"open_time": 1763694000000, "open": 2795.42, "high": 2826.82, "low": 2785.69, "close": 2817.71, "volume": 20.2392, "close_time": 1763697599999}, {"open_time": 1763697600000, "open": 2806.32, "high": 2820.62, "low": 2785.29, "close": 2820.62, "volume": 0.376, "close_time": 1763701199999}, {"open_time": 1763701200000, "open": 2822.4, "high": 2832.53, "low": 2801.0, "close": 2801.0, "volume": 19.9975, "close_time": 1763704799999}, {"open_time": 1763704800000, "open": 2808.74, "high": 2812.42, "low": 2783.17, "close": 2798.64, "volume": 0.921, "close_time": 1763708399999}, {"open_time": 1763708400000, "open": 2786.96, "high": 2800.11, "low": 2661.46, "close": 2716.43, "volume": 48.2415, "close_time": 1763711999999}, {"open_time": 1763712000000, "open": 2732.94, "high": 2752.21, "low": 2732.94, "close": 2748.35, "volume": 0.941, "close_time": 1763715599999}, {"open_time": 1763715600000, "open": 2749.3, "high": 2749.59, "low": 2682.25, "close": 2682.25, "volume": 7.7493, "close_time": 1763719199999}, {"open_time": 1763719200000, "open": 2682.25, "high": 2715.53, "low": 2661.69, "close": 2708.25, "volume": 16.5236, "close_time": 1763722799999}, {"open_time": 1763722800000, "open": 2713.0, "high": 2722.06, "low": 2678.72, "close": 2689.01, "volume": 12.7792, "close_time": 1763726399999}, {"open_time": 1763726400000, "open": 2693.61, "high": 2739.2, "low": 2625.27, "close": 2737.1, "volume": 63.2981, "close_time": 1763729999999}, {"open_time": 1763730000000, "open": 2731.71, "high": 2766.71, "low": 2716.43, "close": 2743.42, "volume": 3.346, "close_time": 1763733599999}, {"open_time": 1763733600000, "open": 2739.2, "high": 2783.14, "low": 2718.97, "close": 2777.33, "volume": 72.7417, "close_time": 1763737199999}, {"open_time": 1763737200000, "open": 2783.06, "high": 2783.06, "low": 2690.25, "close": 2706.61, "volume": 19.3321, "close_time": 1763740799999}, {"open_time": 1763740800000, "open": 2713.06, "high": 2757.23, "low": 2679.3, "close": 2757.23, "volume": 38.7145, "close_time": 1763744399999}, {"open_time": 1763744400000, "open": 2765.43, "high": 2805.31, "low": 2765.09, "close": 2787.69, "volume": 4.0303, "close_time": 1763747999999}, {"open_time": 1763748000000, "open": 2779.0, "high": 2794.97, "low": 2722.66, "close": 2775.35, "volume": 17.438, "close_time": 1763751599999}, {"open_time": 1763751600000, "open": 2786.56, "high": 2786.56, "low": 2742.47, "close": 2742.47, "volume": 19.7859, "close_time": 1763755199999}, {"open_time": 1763755200000, "open": 2755.26, "high": 2755.28, "low": 2711.51, "close": 2731.71, "volume": 11.6438, "close_time": 1763758799999}, {"open_time": 1763758800000, "open": 2733.81, "high": 2776.58, "low": 2733.81, "close": 2768.27, "volume": 23.5333, "close_time": 1763762399999}, {"open_time": 1763762400000, "open": 2770.49, "high": 2777.11, "low": 2720.06, "close": 2729.71, "volume": 6.4125, "close_time": 1763765999999}, {"open_time": 1763766000000, "open": 2717.88, "high": 2770.91, "low": 2714.63, "close": 2767.0, "volume": 4.5439, "close_time": 1763769599999}, {"open_time": 1763769600000, "open": 2770.96, "high": 2779.08, "low": 2757.59, "close": 2769.19, "volume": 6.3825, "close_time": 1763773199999}, {"open_time": 1763773200000, "open": 2770.02, "high": 2783.15, "low": 2765.77, "close": 2777.38, "volume": 4.2057, "close_time": 1763776799999}, {"open_time": 1763776800000, "open": 2781.55, "high": 2781.55, "low": 2745.07, "close": 2746.1, "volume": 1.5795, "close_time": 1763780399999}, {"open_time": 1763780400000, "open": 2747.86, "high": 2759.09, "low": 2739.62, "close": 2757.36, "volume": 3.0775, "close_time": 1763783999999}, {"open_time": 1763784000000, "open": 2755.69, "high": 2758.39, "low": 2728.38, "close": 2743.11, "volume": 28.8238, "close_time": 1763787599999}, {"open_time": 1763787600000, "open": 2748.86, "high": 2748.86, "low": 2730.22, "close": 2738.88, "volume": 0.5943, "close_time": 1763791199999}, {"open_time": 1763791200000, "open": 2740.58, "high": 2767.16, "low": 2737.5, "close": 2767.16, "volume": 9.3446, "close_time": 1763794799999}, {"open_time": 1763794800000, "open": 2767.16, "high": 2770.24, "low": 2753.09, "close": 2763.03, "volume": 9.5119, "close_time": 1763798399999}, {"open_time": 1763798400000, "open": 2760.73, "high": 2760.73, "low": 2722.86, "close": 2738.66, "volume": 2.6051, "close_time": 1763801999999}, {"open_time": 1763802000000, "open": 2736.81, "high": 2739.2, "low": 2722.86, "close": 2730.71, "volume": 0.3804, "close_time": 1763805599999}, {"open_time": 1763805600000, "open": 2730.27, "high": 2730.94, "low": 2707.1, "close": 2719.66, "volume": 0.78, "close_time": 1763809199999}, {"open_time": 1763809200000, "open": 2714.64, "high": 2739.2, "low": 2706.61, "close": 2739.11, "volume": 7.4175, "close_time": 1763812799999}, {"open_time": 1763812800000, "open": 2735.73, "high": 2737.85, "low": 2712.86, "close": 2720.69, "volume": 4.1358, "close_time": 1763816399999}, {"open_time": 1763816400000, "open": 2722.48, "high": 2731.11, "low": 2713.06, "close": 2723.95, "volume": 0.2593, "close_time": 1763819999999}, {"open_time": 1763820000000, "open": 2732.97, "high": 2751.18, "low": 2730.38, "close": 2743.18, "volume": 9.3768, "close_time": 1763823599999}, {"open_time": 1763823600000, "open": 2742.41, "high": 2749.69, "low": 2732.97, "close": 2735.99, "volume": 0.3979, "close_time": 1763827199999}, {"open_time": 1763827200000, "open": 2740.8, "high": 2759.11, "low": 2740.8, "close": 2753.92, "volume": 18.8378, "close_time": 1763830799999}, {"open_time": 1763830800000, "open": 2759.03, "high": 2761.66, "low": 2742.41, "close": 2747.01, "volume": 1.4767, "close_time": 1763834399999}, {"open_time": 1763834400000, "open": 2751.23, "high": 2759.5, "low": 2745.69, "close": 2752.27, "volume": 2.0953, "close_time": 1763837999999}, {"open_time": 1763838000000, "open": 2754.43, "high": 2757.47, "low": 2746.41, "close": 2746.67, "volume": 16.064, "close_time": 1763841599999}, {"open_time": 1763841600000, "open": 2755.08, "high": 2757.42, "low": 2732.99, "close": 2744.45, "volume": 1.0035, "close_time": 1763845199999}, {"open_time": 1763845200000, "open": 2742.59, "high": 2750.12, "low": 2741.4, "close": 2747.97, "volume": 0.3573, "close_time": 1763848799999}, {"open_time": 1763848800000, "open": 2749.98, "high": 2798.06, "low": 2741.48, "close": 2787.31, "volume": 31.5359, "close_time": 1763852399999}, {"open_time": 1763852400000, "open": 2785.35, "high": 2799.26, "low": 2770.7, "close": 2777.09, "volume": 4.4469, "close_time": 1763855999999}, {"open_time": 1763856000000, "open": 2767.89, "high": 2791.5, "low": 2767.89, "close": 2769.5, "volume": 25.4368, "close_time": 1763859599999}, {"open_time": 1763859600000, "open": 2777.22, "high": 2814.34, "low": 2777.22, "close": 2805.82, "volume": 14.3845, "close_time": 1763863199999}, {"open_time": 1763863200000, "open": 2805.84, "high": 2834.09, "low": 2805.83, "close": 2833.66, "volume": 13.6096, "close_time": 1763866799999}, {"open_time": 1763866800000, "open": 2828.56, "high": 2834.25, "low": 2813.69, "close": 2829.18, "volume": 25.4921, "close_time": 1763870399999}, {"open_time": 1763870400000, "open": 2829.48, "high": 2851.55, "low": 2822.46, "close": 2839.56, "volume": 2.3258, "close_time": 1763873999999}, {"open_time": 1763874000000, "open": 2837.97, "high": 2837.97, "low": 2817.15, "close": 2824.02, "volume": 12.1471, "close_time": 1763877599999}, {"open_time": 1763877600000, "open": 2832.12, "high": 2832.12, "low": 2805.57, "close": 2813.88, "volume": 11.0293, "close_time": 1763881199999}, {"open_time": 1763881200000, "open": 2813.94, "high": 2813.96, "low": 2780.74, "close": 2788.61, "volume": 2.3783, "close_time": 1763884799999}, {"open_time": 1763884800000, "open": 2797.16, "high": 2815.29, "low": 2797.16, "close": 2815.29, "volume": 1.0586, "close_time": 1763888399999}, {"open_time": 1763888400000, "open": 2817.04, "high": 2821.77, "low": 2805.79, "close": 2814.46, "volume": 3.7695, "close_time": 1763891999999}, {"open_time": 1763892000000, "open": 2815.9, "high": 2820.89, "low": 2805.8, "close": 2812.31, "volume": 1.8507, "close_time": 1763895599999}, {"open_time": 1763895600000, "open": 2811.52, "high": 2821.4, "low": 2810.4, "close": 2817.2, "volume": 7.9722, "close_time": 1763899199999}, {"open_time": 1763899200000, "open": 2815.6, "high": 2844.54, "low": 2813.8, "close": 2835.25, "volume": 9.1862, "close_time": 1763902799999}, {"open_time": 1763902800000, "open": 2836.99, "high": 2844.85, "low": 2825.42, "close": 2844.1, "volume": 1.5082, "close_time": 1763906399999}, {"open_time": 1763906400000, "open": 2844.44, "high": 2856.55, "low": 2811.26, "close": 2811.26, "volume": 6.3587, "close_time": 1763909999999}, {"open_time": 1763910000000, "open": 2817.61, "high": 2836.55, "low": 2812.51, "close": 2833.98, "volume": 6.4575, "close_time": 1763913599999}, {"open_time": 1763913600000, "open": 2837.8, "high": 2845.13, "low": 2800.11, "close": 2800.11, "volume": 1.8859, "close_time": 1763917199999}, {"open_time": 1763917200000, "open": 2800.11, "high": 2810.49, "low": 2786.14, "close": 2794.24, "volume": 12.1411, "close_time": 1763920799999}, {"open_time": 1763920800000, "open": 2799.33, "high": 2816.39, "low": 2794.91, "close": 2807.46, "volume": 6.5213, "close_time": 1763924399999}, {"open_time": 1763924400000, "open": 2811.19, "high": 2836.3, "low": 2809.78, "close": 2820.87, "volume": 6.1127, "close_time": 1763927999999}, {"open_time": 1763928000000, "open": 2821.49, "high": 2833.57, "low": 2820.96, "close": 2831.47, "volume": 2.3931, "close_time": 1763931599999}, {"open_time": 1763931600000, "open": 2827.91, "high": 2843.71, "low": 2823.77, "close": 2843.71, "volume": 8.5435, "close_time": 1763935199999}, {"open_time": 1763935200000, "open": 2841.64, "high": 2843.7, "low": 2825.36, "close": 2837.36, "volume": 0.7513, "close_time": 1763938799999}, {"open_time": 1763938800000, "open": 2841.16, "high": 2841.16, "low": 2795.73, "close": 2803.83, "volume": 2.5846, "close_time": 1763942399999}, {"open_time": 1763942400000, "open": 2799.86, "high": 2801.92, "low": 2764.41, "close": 2795.91, "volume": 17.292, "close_time": 1763945999999}, {"open_time": 1763946000000, "open": 2785.64, "high": 2805.56, "low": 2778.9, "close": 2805.56, "volume": 9.4429, "close_time": 1763949599999}, {"open_time": 1763949600000, "open": 2806.75, "high": 2865.17, "low": 2806.75, "close": 2839.22, "volume": 17.3759, "close_time": 1763953199999}, {"open_time": 1763953200000, "open": 2834.78, "high": 2865.0, "low": 2834.78, "close": 2858.12, "volume": 11.7614, "close_time": 1763956799999}, {"open_time": 1763956800000, "open": 2861.61, "high": 2868.53, "low": 2805.56, "close": 2824.81, "volume": 17.073, "close_time": 1763960399999}, {"open_time": 1763960400000, "open": 2829.35, "high": 2884.24, "low": 2829.35, "close": 2862.01, "volume": 19.0738, "close_time": 1763963999999}, {"open_time": 1763964000000, "open": 2857.71, "high": 2857.71, "low": 2832.91, "close": 2832.91, "volume": 0.4447, "close_time": 1763967599999}, {"open_time": 1763967600000, "open": 2837.08, "high": 2844.29, "low": 2826.84, "close": 2832.96, "volume": 2.1973, "close_time": 1763971199999}, {"open_time": 1763971200000, "open": 2825.75, "high": 2839.34, "low": 2822.4, "close": 2839.34, "volume": 12.7187, "close_time": 1763974799999}, {"open_time": 1763974800000, "open": 2831.74, "high": 2836.77, "low": 2790.41, "close": 2801.3, "volume": 22.6246, "close_time": 1763978399999}, {"open_time": 1763978400000, "open": 2800.93, "high": 2800.93, "low": 2800.93, "close": 2800.93, "volume": 0.0046, "close_time": 1763981999999}, {"open_time": 1763982000000, "open": 2804.14, "high": 2807.61, "low": 2790.11, "close": 2800.38, "volume": 0.4284, "close_time": 1763985599999}, {"open_time": 1763985600000, "open": 2801.04, "high": 2806.89, "low": 2794.7, "close": 2806.89, "volume": 12.5993, "close_time": 1763989199999}, {"open_time": 1763989200000, "open": 2805.17, "high": 2826.5, "low": 2805.17, "close": 2822.51, "volume": 6.287, "close_time": 1763992799999}, {"open_time": 1763992800000, "open": 2812.45, "high": 2843.84, "low": 2788.82, "close": 2828.67, "volume": 13.0463, "close_time": 1763996399999}, {"open_time": 1763996400000, "open": 2834.3, "high": 2858.62, "low": 2817.15, "close": 2846.22, "volume": 14.5484, "close_time": 1763999999999}, {"open_time": 1764000000000, "open": 2846.49, "high": 2873.12, "low": 2842.51, "close": 2860.39, "volume": 14.2853, "close_time": 1764003599999}, {"open_time": 1764003600000, "open": 2870.58, "high": 2943.11, "low": 2852.64, "close": 2943.11, "volume": 64.5323, "close_time": 1764007199999}, {"open_time": 1764007200000, "open": 2925.43, "high": 2961.76, "low": 2925.43, "close": 2953.73, "volume": 13.8244, "close_time": 1764010799999}, {"open_time": 1764010800000, "open": 2960.3, "high": 2978.2, "low": 2952.26, "close": 2952.32, "volume": 8.4203, "close_time": 1764014399999}, {"open_time": 1764014400000, "open": 2965.0, "high": 2983.61, "low": 2956.51, "close": 2967.79, "volume": 3.3936, "close_time": 1764017999999}, {"open_time": 1764018000000, "open": 2979.06, "high": 2979.06, "low": 2954.46, "close": 2958.87, "volume": 40.6249, "close_time": 1764021599999}, {"open_time": 1764021600000, "open": 2958.24, "high": 2978.72, "low": 2957.28, "close": 2957.43, "volume": 1.9378, "close_time": 1764025199999}, {"open_time": 1764025200000, "open": 2966.02, "high": 2969.52, "low": 2954.74, "close": 2954.74, "volume": 3.1501, "close_time": 1764028799999}, {"open_time": 1764028800000, "open": 2954.57, "high": 2954.57, "low": 2929.99, "close": 2943.62, "volume": 9.0824, "close_time": 1764032399999}, {"open_time": 1764032400000, "open": 2943.64, "high": 2949.13, "low": 2921.61, "close": 2921.61, "volume": 2.3377, "close_time": 1764035999999}, {"open_time": 1764036000000, "open": 2918.93, "high": 2934.52, "low": 2910.58, "close": 2934.52, "volume": 7.8564, "close_time": 1764039599999}, {"open_time": 1764039600000, "open": 2923.78, "high": 2937.46, "low": 2907.09, "close": 2907.09, "volume": 14.7827, "close_time": 1764043199999}, {"open_time": 1764043200000, "open": 2914.84, "high": 2942.0, "low": 2913.65, "close": 2935.6, "volume": 1.5843, "close_time": 1764046799999}, {"open_time": 1764046800000, "open": 2939.76, "high": 2939.76, "low": 2921.61, "close": 2936.72, "volume": 9.8792, "close_time": 1764050399999}, {"open_time": 1764050400000, "open": 2926.41, "high": 2926.41, "low": 2911.17, "close": 2921.7, "volume": 1.1986, "close_time": 1764053999999}, {"open_time": 1764054000000, "open": 2920.44, "high": 2923.78, "low": 2903.93, "close": 2903.93, "volume": 17.6252, "close_time": 1764057599999}, {"open_time": 1764057600000, "open": 2906.47, "high": 2908.57, "low": 2873.52, "close": 2873.52, "volume": 3.7927, "close_time": 1764061199999}, {"open_time": 1764061200000, "open": 2876.35, "high": 2890.77, "low": 2868.54, "close": 2890.77, "volume": 15.7023, "close_time": 1764064799999}, {"open_time": 1764064800000, "open": 2892.31, "high": 2896.55, "low": 2883.17, "close": 2894.0, "volume": 10.4956, "close_time": 1764068399999}, {"open_time": 1764068400000, "open": 2897.92, "high": 2898.42, "low": 2890.31, "close": 2897.19, "volume": 6.7707, "close_time": 1764071999999}, {"open_time": 1764072000000, "open": 2894.55, "high": 2930.87, "low": 2894.55, "close": 2930.41, "volume": 17.1963, "close_time": 1764075599999}, {"open_time": 1764075600000, "open": 2929.35, "high": 2932.39, "low": 2894.17, "close": 2915.64, "volume": 0.267, "close_time": 1764079199999}, {"open_time": 1764079200000, "open": 2917.49, "high": 2921.55, "low": 2858.84, "close": 2880.86, "volume": 18.0567, "close_time": 1764082799999}, {"open_time": 1764082800000, "open": 2858.82, "high": 2908.12, "low": 2857.37, "close": 2891.03, "volume": 3.7184, "close_time": 1764086399999}, {"open_time": 1764086400000, "open": 2899.63, "high": 2937.89, "low": 2890.77, "close": 2925.06, "volume": 5.7026, "close_time": 1764089999999}, {"open_time": 1764090000000, "open": 2936.01, "high": 2951.29, "low": 2925.86, "close": 2944.47, "volume": 22.0981, "close_time": 1764093599999}, {"open_time": 1764093600000, "open": 2940.2, "high": 2956.48, "low": 2925.57, "close": 2925.57, "volume": 12.2938, "close_time": 1764097199999}, {"open_time": 1764097200000, "open": 2925.57, "high": 2925.57, "low": 2873.52, "close": 2921.61, "volume": 4.5349, "close_time": 1764100799999}, {"open_time": 1764100800000, "open": 2923.43, "high": 2940.14, "low": 2915.98, "close": 2935.5, "volume": 1.8101, "close_time": 1764104399999}, {"open_time": 1764104400000, "open": 2929.99, "high": 2943.95, "low": 2925.87, "close": 2937.76, "volume": 14.2893, "close_time": 1764107999999}, {"open_time": 1764108000000, "open": 2927.26, "high": 2975.57, "low": 2911.17, "close": 2975.57, "volume": 24.859, "close_time": 1764111599999}, {"open_time": 1764111600000, "open": 2965.98, "high": 2979.11, "low": 2957.28, "close": 2959.94, "volume": 1.2963, "close_time": 1764115199999}, {"open_time": 1764115200000, "open": 2958.03, "high": 2966.15, "low": 2950.95, "close": 2951.04, "volume": 13.8489, "close_time": 1764118799999}, {"open_time": 1764118800000, "open": 2950.94, "high": 2982.26, "low": 2948.28, "close": 2968.24, "volume": 15.6489, "close_time": 1764122399999}, {"open_time": 1764122400000, "open": 2963.32, "high": 2977.07, "low": 2957.28, "close": 2957.28, "volume": 1.9348, "close_time": 1764125999999}, {"open_time": 1764126000000, "open": 2958.49, "high": 2964.18, "low": 2922.17, "close": 2927.69, "volume": 26.5763, "close_time": 1764129599999}, {"open_time": 1764129600000, "open": 2934.16, "high": 2939.18, "low": 2921.61, "close": 2934.08, "volume": 4.3397, "close_time": 1764133199999}, {"open_time": 1764133200000, "open": 2930.77, "high": 2950.6, "low": 2930.77, "close": 2945.4, "volume": 10.1306, "close_time": 1764136799999}, {"open_time": 1764136800000, "open": 2941.44, "high": 2953.58, "low": 2931.63, "close": 2944.24, "volume": 1.7095, "close_time": 1764140399999}, {"open_time": 1764140400000, "open": 2947.22, "high": 2947.97, "low": 2937.51, "close": 2944.65, "volume": 1.0601, "close_time": 1764143999999}, {"open_time": 1764144000000, "open": 2946.8, "high": 2946.8, "low": 2910.6, "close": 2917.01, "volume": 2.237, "close_time": 1764147599999}, {"open_time": 1764147600000, "open": 2910.58, "high": 2920.02, "low": 2901.74, "close": 2901.74, "volume": 0.572, "close_time": 1764151199999}, {"open_time": 1764151200000, "open": 2915.03, "high": 2919.46, "low": 2910.23, "close": 2913.12, "volume": 1.6423, "close_time": 1764154799999}, {"open_time": 1764154800000, "open": 2914.46, "high": 2917.41, "low": 2914.46, "close": 2915.43, "volume": 0.1157, "close_time": 1764158399999}, {"open_time": 1764158400000, "open": 2920.43, "high": 2920.43, "low": 2890.48, "close": 2906.31, "volume": 13.8386, "close_time": 1764161999999}, {"open_time": 1764162000000, "open": 2906.72, "high": 2933.72, "low": 2901.35, "close": 2933.72, "volume": 1.0196, "close_time": 1764165599999}, {"open_time": 1764165600000, "open": 2937.99, "high": 2945.36, "low": 2908.12, "close": 2908.12, "volume": 1.9204, "close_time": 1764169199999}, {"open_time": 1764169200000, "open": 2923.37, "high": 2939.34, "low": 2912.39, "close": 2912.39, "volume": 14.998, "close_time": 1764172799999}, {"open_time": 1764172800000, "open": 2937.06, "high": 2959.29, "low": 2931.51, "close": 2952.65, "volume": 1.332, "close_time": 1764176399999}, {"open_time": 1764176400000, "open": 2951.39, "high": 3033.2, "low": 2942.68, "close": 3033.2, "volume": 17.5311, "close_time": 1764179999999}, {"open_time": 1764180000000, "open": 3034.14, "high": 3044.23, "low": 3014.45, "close": 3034.94, "volume": 22.478, "close_time": 1764183599999}, {"open_time": 1764183600000, "open": 3028.63, "high": 3037.39, "low": 3016.94, "close": 3036.68, "volume": 1.1553, "close_time": 1764187199999}, {"open_time": 1764187200000, "open": 3035.41, "high": 3035.41, "low": 3004.38, "close": 3025.57, "volume": 7.0821, "close_time": 1764190799999}, {"open_time": 1764190800000, "open": 3029.21, "high": 3034.56, "low": 3015.04, "close": 3023.24, "volume": 15.6035, "close_time": 1764194399999}, {"open_time": 1764194400000, "open": 3026.19, "high": 3035.59, "low": 3018.18, "close": 3030.49, "volume": 1.8144, "close_time": 1764197999999}, {"open_time": 1764198000000, "open": 3032.53, "high": 3034.41, "low": 3018.67, "close": 3019.84, "volume": 5.6016, "close_time": 1764201599999}, {"open_time": 1764201600000, "open": 3031.85, "high": 3046.1, "low": 3002.59, "close": 3040.86, "volume": 3.4521, "close_time": 1764205199999}, {"open_time": 1764205200000, "open": 3030.43, "high": 3050.71, "low": 3029.93, "close": 3050.71, "volume": 8.5453, "close_time": 1764208799999}, {"open_time": 1764208800000, "open": 3049.8, "high": 3069.94, "low": 3035.5, "close": 3042.57, "volume": 26.3206, "close_time": 1764212399999}, {"open_time": 1764212400000, "open": 3034.43, "high": 3051.32, "low": 3031.62, "close": 3039.85, "volume": 10.4902, "close_time": 1764215999999}, {"open_time": 1764216000000, "open": 3034.87, "high": 3053.16, "low": 3030.4, "close": 3041.33, "volume": 4.377, "close_time": 1764219599999}, {"open_time": 1764219600000, "open": 3040.13, "high": 3044.87, "low": 3018.75, "close": 3023.45, "volume": 2.0374, "close_time": 1764223199999}, {"open_time": 1764223200000, "open": 3025.59, "high": 3037.63, "low": 3022.82, "close": 3027.23, "volume": 2.5073, "close_time": 1764226799999}, {"open_time": 1764226800000, "open": 3028.68, "high": 3030.74, "low": 3027.4, "close": 3028.99, "volume": 0.1486, "close_time": 1764230399999}, {"open_time": 1764230400000, "open": 3031.58, "high": 3031.87, "low": 3019.89, "close": 3029.29, "volume": 25.674, "close_time": 1764233999999}, {"open_time": 1764234000000, "open": 3029.09, "high": 3038.97, "low": 3027.4, "close": 3027.4, "volume": 0.176, "close_time": 1764237599999}, {"open_time": 1764237600000, "open": 3029.61, "high": 3037.93, "low": 3023.06, "close": 3033.68, "volume": 0.8205, "close_time": 1764241199999}, {"open_time": 1764241200000, "open": 3037.21, "high": 3038.65, "low": 3027.58, "close": 3031.82, "volume": 0.1868, "close_time": 1764244799999}, {"open_time": 1764244800000, "open": 3030.21, "high": 3030.72, "low": 2991.27, "close": 2991.27, "volume": 5.0172, "close_time": 1764248399999}, {"open_time": 1764248400000, "open": 2990.22, "high": 3002.91, "low": 2988.43, "close": 2997.0, "volume": 4.8309, "close_time": 1764251999999}, {"open_time": 1764252000000, "open": 2997.79, "high": 3001.87, "low": 2987.01, "close": 2998.59, "volume": 5.0321, "close_time": 1764255599999}, {"open_time": 1764255600000, "open": 2995.24, "high": 3014.42, "low": 2991.42, "close": 3014.15, "volume": 0.9396, "close_time": 1764259199999}, {"open_time": 1764259200000, "open": 3012.62, "high": 3029.04, "low": 3006.91, "close": 3019.09, "volume": 59.7096, "close_time": 1764262799999}, {"open_time": 1764262800000, "open": 3024.52, "high": 3027.28, "low": 3013.44, "close": 3025.77, "volume": 1.1342, "close_time": 1764266399999}, {"open_time": 1764266400000, "open": 3024.2, "high": 3039.37, "low": 3018.56, "close": 3031.64, "volume": 25.3583, "close_time": 1764269999999}, {"open_time": 1764270000000, "open": 3032.01, "high": 3039.18, "low": 3025.94, "close": 3030.0, "volume": 6.768, "close_time": 1764273599999}, {"open_time": 1764273600000, "open": 3030.0, "high": 3044.06, "low": 3030.0, "close": 3037.42, "volume": 21.7647, "close_time": 1764277199999}, {"open_time": 1764277200000, "open": 3037.42, "high": 3043.13, "low": 3032.05, "close": 3035.54, "volume": 3.4557, "close_time": 1764280799999}, {"open_time": 1764280800000, "open": 3034.75, "high": 3035.75, "low": 3005.74, "close": 3009.64, "volume": 2.643, "close_time": 1764284399999}, {"open_time": 1764284400000, "open": 3018.12, "high": 3023.73, "low": 3008.94, "close": 3014.25, "volume": 1.9014, "close_time": 1764287999999}, {"open_time": 1764288000000, "open": 3011.03, "high": 3026.29, "low": 3009.74, "close": 3013.01, "volume": 4.2661, "close_time": 1764291599999}, {"open_time": 1764291600000, "open": 3014.68, "high": 3016.88, "low": 2994.05, "close": 2994.15, "volume": 20.1357, "close_time": 1764295199999}, {"open_time": 1764295200000, "open": 2998.56, "high": 3014.42, "low": 2997.26, "close": 3014.42, "volume": 2.1929, "close_time": 1764298799999}, {"open_time": 1764298800000, "open": 3010.74, "high": 3016.15, "low": 3000.61, "close": 3010.58, "volume": 8.996, "close_time": 1764302399999}, {"open_time": 1764302400000, "open": 3011.29, "high": 3018.97, "low": 3011.29, "close": 3014.63, "volume": 0.9467, "close_time": 1764305999999}, {"open_time": 1764306000000, "open": 3020.61, "high": 3028.62, "low": 3016.33, "close": 3027.63, "volume": 7.3805, "close_time": 1764309599999}, {"open_time": 1764309600000, "open": 3024.82, "high": 3026.21, "low": 3008.85, "close": 3017.93, "volume": 3.834, "close_time": 1764313199999}, {"open_time": 1764313200000, "open": 3015.78, "high": 3022.26, "low": 3003.88, "close": 3003.88, "volume": 0.9444, "close_time": 1764316799999}, {"open_time": 1764316800000, "open": 3002.7, "high": 3077.52, "low": 3002.7, "close": 3058.8, "volume": 12.188, "close_time": 1764320399999}, {"open_time": 1764320400000, "open": 3063.46, "high": 3070.26, "low": 3050.71, "close": 3054.31, "volume": 1.2515, "close_time": 1764323999999}, {"open_time": 1764324000000, "open": 3058.18, "high": 3061.03, "low": 3047.61, "close": 3060.36, "volume": 0.2687, "close_time": 1764327599999}, {"open_time": 1764327600000, "open": 3059.23, "high": 3064.47, "low": 3021.36, "close": 3034.47, "volume": 4.0491, "close_time": 1764331199999}, {"open_time": 1764331200000, "open": 3035.25, "high": 3046.8, "low": 3035.25, "close": 3042.39, "volume": 14.0054, "close_time": 1764334799999}, {"open_time": 1764334800000, "open": 3044.47, "high": 3085.55, "low": 3032.16, "close": 3067.61, "volume": 8.0129, "close_time": 1764338399999}, {"open_time": 1764338400000, "open": 3069.15, "high": 3097.12, "low": 3053.71, "close": 3067.92, "volume": 19.1309, "close_time": 1764341999999}, {"open_time": 1764342000000, "open": 3062.78, "high": 3087.61, "low": 3059.66, "close": 3075.13, "volume": 7.0636, "close_time": 1764345599999}, {"open_time": 1764345600000, "open": 3074.77, "high": 3074.77, "low": 3023.1, "close": 3024.11, "volume": 3.2022, "close_time": 1764349199999}, {"open_time": 1764349200000, "open": 3030.97, "high": 3042.51, "low": 3014.42, "close": 3032.98, "volume": 32.0604, "close_time": 1764352799999}, {"open_time": 1764352800000, "open": 3033.0, "high": 3047.59, "low": 3025.2, "close": 3040.1, "volume": 7.7404, "close_time": 1764356399999}, {"open_time": 1764356400000, "open": 3046.92, "high": 3059.91, "low": 3032.44, "close": 3048.33, "volume": 3.3414, "close_time": 1764359999999}, {"open_time": 1764360000000, "open": 3053.47, "high": 3062.52, "low": 3035.74, "close": 3053.61, "volume": 2.3382, "close_time": 1764363599999}, {"open_time": 1764363600000, "open": 3058.48, "high": 3063.24, "low": 3035.85, "close": 3035.85, "volume": 6.8045, "close_time": 1764367199999}, {"open_time": 1764367200000, "open": 3040.21, "high": 3041.89, "low": 3022.59, "close": 3036.02, "volume": 4.0737, "close_time": 1764370799999}, {"open_time": 1764370800000, "open": 3041.58, "high": 3047.05, "low": 3029.15, "close": 3030.13, "volume": 0.8521, "close_time": 1764374399999}, {"open_time": 1764374400000, "open": 3038.37, "high": 3041.01, "low": 3028.88, "close": 3038.31, "volume": 2.2533, "close_time": 1764377999999}, {"open_time": 1764378000000, "open": 3038.46, "high": 3052.01, "low": 3033.83, "close": 3039.87, "volume": 1.6985, "close_time": 1764381599999}, {"open_time": 1764381600000, "open": 3041.71, "high": 3042.86, "low": 3025.05, "close": 3032.93, "volume": 0.6819, "close_time": 1764385199999}, {"open_time": 1764385200000, "open": 3030.01, "high": 3039.65, "low": 3017.94, "close": 3019.86, "volume": 15.6535, "close_time": 1764388799999}, {"open_time": 1764388800000, "open": 3025.69, "high": 3045.12, "low": 3021.92, "close": 3038.64, "volume": 1.1188, "close_time": 1764392399999}, {"open_time": 1764392400000, "open": 3044.24, "high": 3044.92, "low": 3031.84, "close": 3039.22, "volume": 0.4936, "close_time": 1764395999999}, {"open_time": 1764396000000, "open": 3036.41, "high": 3038.65, "low": 2995.02, "close": 3008.28, "volume": 24.0213, "close_time": 1764399599999}, {"open_time": 1764399600000, "open": 3014.01, "high": 3014.01, "low": 2998.0, "close": 3005.75, "volume": 0.8669, "close_time": 1764403199999}, {"open_time": 1764403200000, "open": 3003.59, "high": 3012.35, "low": 2999.72, "close": 3005.54, "volume": 0.9506, "close_time": 1764406799999}, {"open_time": 1764406800000, "open": 3012.0, "high": 3012.0, "low": 3001.0, "close": 3005.67, "volume": 24.1441, "close_time": 1764410399999}, {"open_time": 1764410400000, "open": 3004.71, "high": 3007.17, "low": 2989.36, "close": 3000.18, "volume": 4.8976, "close_time": 1764413999999}, {"open_time": 1764414000000, "open": 2997.04, "high": 3002.78, "low": 2992.89, "close": 3000.88, "volume": 0.7043, "close_time": 1764417599999}, {"open_time": 1764417600000, "open": 3002.13, "high": 3004.82, "low": 2994.49, "close": 3002.27, "volume": 5.5444, "close_time": 1764421199999}, {"open_time": 1764421200000, "open": 2998.7, "high": 3004.05, "low": 2993.51, "close": 3000.0, "volume": 35.0244, "close_time": 1764424799999}, {"open_time": 1764424800000, "open": 2998.17, "high": 2998.17, "low": 2988.04, "close": 2988.06, "volume": 1.4457, "close_time": 1764428399999}, {"open_time": 1764428400000, "open": 2988.18, "high": 3011.6, "low": 2988.18, "close": 2999.58, "volume": 1.8004, "close_time": 1764431999999}, {"open_time": 1764432000000, "open": 3006.14, "high": 3009.84, "low": 3001.78, "close": 3003.15, "volume": 3.6381, "close_time": 1764435599999}, {"open_time": 1764435600000, "open": 3003.15, "high": 3005.99, "low": 2969.54, "close": 2969.54, "volume": 5.6638, "close_time": 1764439199999}, {"open_time": 1764439200000, "open": 2967.81, "high": 2996.44, "low": 2967.08, "close": 2996.44, "volume": 16.3184, "close_time": 1764442799999}, {"open_time": 1764442800000, "open": 3003.91, "high": 3003.91, "low": 2989.58, "close": 2990.28, "volume": 8.0184, "close_time": 1764446399999}, {"open_time": 1764446400000, "open": 2990.22, "high": 2999.98, "low": 2983.01, "close": 2995.36, "volume": 3.714, "close_time": 1764449999999}, {"open_time": 1764450000000, "open": 3003.12, "high": 3003.12, "low": 2982.59, "close": 2997.1, "volume": 0.4817, "close_time": 1764453599999}, {"open_time": 1764453600000, "open": 2997.97, "high": 3001.4, "low": 2984.69, "close": 2990.42, "volume": 0.8656, "close_time": 1764457199999}, {"open_time": 1764457200000, "open": 2991.01, "high": 2997.46, "low": 2983.62, "close": 2989.07, "volume": 0.5376, "close_time": 1764460799999}, {"open_time": 1764460800000, "open": 2988.46, "high": 3001.03, "low": 2988.46, "close": 2995.64, "volume": 2.3862, "close_time": 1764464399999}, {"open_time": 1764464400000, "open": 2996.69, "high": 3011.59, "low": 2996.69, "close": 3004.59, "volume": 0.7188, "close_time": 1764467999999}, {"open_time": 1764468000000, "open": 3011.51, "high": 3011.59, "low": 2993.6, "close": 2993.6, "volume": 1.0509, "close_time": 1764471599999}, {"open_time": 1764471600000, "open": 2996.25, "high": 3005.45, "low": 2976.47, "close": 2999.77, "volume": 9.9263, "close_time": 1764475199999}, {"open_time": 1764475200000, "open": 2999.46, "high": 3004.99, "low": 2997.3, "close": 2997.3, "volume": 3.9878, "close_time": 1764478799999}, {"open_time": 1764478800000, "open": 3000.2, "high": 3000.2, "low": 2988.29, "close": 2991.15, "volume": 1.0857, "close_time": 1764482399999}, {"open_time": 1764482400000, "open": 2991.57, "high": 2998.4, "low": 2988.3, "close": 2998.4, "volume": 1.1932, "close_time": 1764485999999}, {"open_time": 1764486000000, "open": 2995.62, "high": 3008.09, "low": 2995.62, "close": 3004.75, "volume": 0.39, "close_time": 1764489599999}, {"open_time": 1764489600000, "open": 3004.36, "high": 3014.42, "low": 3002.86, "close": 3010.54, "volume": 34.2712, "close_time": 1764493199999}, {"open_time": 1764493200000, "open": 3008.01, "high": 3016.01, "low": 3006.7, "close": 3013.47, "volume": 0.0639, "close_time": 1764496799999}, {"open_time": 1764496800000, "open": 3012.68, "high": 3012.84, "low": 3010.41, "close": 3010.92, "volume": 8.9295, "close_time": 1764500399999}, {"open_time": 1764500400000, "open": 3011.84, "high": 3019.01, "low": 3002.56, "close": 3007.27, "volume": 0.9206, "close_time": 1764503999999}, {"open_time": 1764504000000, "open": 3005.82, "high": 3032.6, "low": 3003.66, "close": 3026.41, "volume": 2.1359, "close_time": 1764507599999}, {"open_time": 1764507600000, "open": 3028.74, "high": 3051.43, "low": 3023.01, "close": 3048.0, "volume": 19.5946, "close_time": 1764511199999}, {"open_time": 1764511200000, "open": 3050.89, "high": 3050.89, "low": 3027.52, "close": 3034.62, "volume": 0.6714, "close_time": 1764514799999}, {"open_time": 1764514800000, "open": 3038.47, "high": 3038.47, "low": 3025.97, "close": 3030.08, "volume": 1.1115, "close_time": 1764518399999}, {"open_time": 1764518400000, "open": 3030.18, "high": 3050.19, "low": 3030.18, "close": 3046.43, "volume": 5.2094, "close_time": 1764521999999}, {"open_time": 1764522000000, "open": 3042.94, "high": 3043.81, "low": 3032.79, "close": 3039.88, "volume": 0.556, "close_time": 1764525599999}, {"open_time": 1764525600000, "open": 3041.18, "high": 3042.33, "low": 3029.93, "close": 3036.74, "volume": 0.525, "close_time": 1764529199999}, {"open_time": 1764529200000, "open": 3039.73, "high": 3043.4, "low": 3030.94, "close": 3033.37, "volume": 0.6242, "close_time": 1764532799999}, {"open_time": 1764532800000, "open": 3036.37, "high": 3041.11, "low": 3026.21, "close": 3027.39, "volume": 4.9072, "close_time": 1764536399999}, {"open_time": 1764536400000, "open": 3027.56, "high": 3028.59, "low": 3014.74, "close": 3019.83, "volume": 10.6308, "close_time": 1764539999999}, {"open_time": 1764540000000, "open": 3025.1, "high": 3036.19, "low": 3025.1, "close": 3034.47, "volume": 1.0881, "close_time": 1764543599999}, {"open_time": 1764543600000, "open": 3031.27, "high": 3031.27, "low": 2991.69, "close": 2991.69, "volume": 23.0527, "close_time": 1764547199999}, {"open_time": 1764547200000, "open": 2994.14, "high": 2999.11, "low": 2829.19, "close": 2839.84, "volume": 26.5306, "close_time": 1764550799999}, {"open_time": 1764550800000, "open": 2839.84, "high": 2867.58, "low": 2835.85, "close": 2853.83, "volume": 16.3793, "close_time": 1764554399999}, {"open_time": 1764554400000, "open": 2866.5, "high": 2873.39, "low": 2829.13, "close": 2838.02, "volume": 3.2257, "close_time": 1764557999999}, {"open_time": 1764558000000, "open": 2838.02, "high": 2840.74, "low": 2814.99, "close": 2824.58, "volume": 2.8712, "close_time": 1764561599999}, {"open_time": 1764561600000, "open": 2825.91, "high": 2825.92, "low": 2809.16, "close": 2813.7, "volume": 10.9991, "close_time": 1764565199999}, {"open_time": 1764565200000, "open": 2822.96, "high": 2830.94, "low": 2813.15, "close": 2827.39, "volume": 4.4334, "close_time": 1764568799999}, {"open_time": 1764568800000, "open": 2829.47, "high": 2831.37, "low": 2825.49, "close": 2831.37, "volume": 0.3864, "close_time": 1764572399999}, {"open_time": 1764572400000, "open": 2827.23, "high": 2841.06, "low": 2822.93, "close": 2841.06, "volume": 3.8187, "close_time": 1764575999999}, {"open_time": 1764576000000, "open": 2835.25, "high": 2845.6, "low": 2831.39, "close": 2841.06, "volume": 0.1957, "close_time": 1764579599999}, {"open_time": 1764579600000, "open": 2847.38, "high": 2849.46, "low": 2828.39, "close": 2836.17, "volume": 5.1306, "close_time": 1764583199999}, {"open_time": 1764583200000, "open": 2848.66, "high": 2851.41, "low": 2837.78, "close": 2845.13, "volume": 0.3008, "close_time": 1764586799999}, {"open_time": 1764586800000, "open": 2849.8, "high": 2850.46, "low": 2840.06, "close": 2845.06, "volume": 12.7389, "close_time": 1764590399999}, {"open_time": 1764590400000, "open": 2839.6, "high": 2839.6, "low": 2800.11, "close": 2814.24, "volume": 6.061, "close_time": 1764593999999}, {"open_time": 1764594000000, "open": 2824.99, "high": 2843.75, "low": 2805.01, "close": 2815.8, "volume": 32.9049, "close_time": 1764597599999}, {"open_time": 1764597600000, "open": 2818.71, "high": 2826.57, "low": 2805.58, "close": 2813.59, "volume": 5.2043, "close_time": 1764601199999}, {"open_time": 1764601200000, "open": 2822.78, "high": 2822.78, "low": 2721.04, "close": 2748.82, "volume": 26.8076, "close_time": 1764604799999}, {"open_time": 1764604800000, "open": 2750.63, "high": 2755.48, "low": 2721.05, "close": 2729.34, "volume": 4.2371, "close_time": 1764608399999}, {"open_time": 1764608400000, "open": 2734.33, "high": 2751.99, "low": 2729.25, "close": 2745.3, "volume": 0.835, "close_time": 1764611999999}, {"open_time": 1764612000000, "open": 2747.25, "high": 2759.77, "low": 2732.36, "close": 2756.23, "volume": 2.7305, "close_time": 1764615599999}, {"open_time": 1764615600000, "open": 2747.72, "high": 2752.09, "low": 2732.97, "close": 2744.6, "volume": 9.5496, "close_time": 1764619199999}, {"open_time": 1764619200000, "open": 2747.1, "high": 2770.86, "low": 2744.05, "close": 2761.15, "volume": 3.1698, "close_time": 1764622799999}, {"open_time": 1764622800000, "open": 2763.74, "high": 2795.37, "low": 2762.83, "close": 2791.14, "volume": 11.8527, "close_time": 1764626399999}, {"open_time": 1764626400000, "open": 2793.03, "high": 2813.38, "low": 2793.03, "close": 2808.55, "volume": 3.9175, "close_time": 1764629999999}, {"open_time": 1764630000000, "open": 2808.37, "high": 2818.09, "low": 2799.16, "close": 2802.75, "volume": 2.746, "close_time": 1764633599999}, {"open_time": 1764633600000, "open": 2800.45, "high": 2807.06, "low": 2786.59, "close": 2794.43, "volume": 0.704, "close_time": 1764637199999}, {"open_time": 1764637200000, "open": 2804.73, "high": 2823.53, "low": 2795.06, "close": 2795.06, "volume": 12.3892, "close_time": 1764640799999}, {"open_time": 1764640800000, "open": 2797.37, "high": 2812.85, "low": 2788.82, "close": 2801.57, "volume": 12.1021, "close_time": 1764644399999}, {"open_time": 1764644400000, "open": 2804.14, "high": 2809.79, "low": 2788.82, "close": 2809.79, "volume": 1.8573, "close_time": 1764647999999}, {"open_time": 1764648000000, "open": 2806.7, "high": 2810.12, "low": 2804.02, "close": 2807.36, "volume": 5.6225, "close_time": 1764651599999}, {"open_time": 1764651600000, "open": 2806.6, "high": 2809.57, "low": 2800.37, "close": 2802.88, "volume": 2.9985, "close_time": 1764655199999}, {"open_time": 1764655200000, "open": 2802.84, "high": 2817.08, "low": 2799.58, "close": 2812.02, "volume": 26.8887, "close_time": 1764658799999}, {"open_time": 1764658800000, "open": 2815.04, "high": 2815.04, "low": 2804.0, "close": 2805.04, "volume": 25.4514, "close_time": 1764662399999}, {"open_time": 1764662400000, "open": 2806.35, "high": 2806.35, "low": 2783.17, "close": 2800.11, "volume": 0.6376, "close_time": 1764665999999}, {"open_time": 1764666000000, "open": 2802.44, "high": 2805.56, "low": 2799.82, "close": 2799.82, "volume": 0.0272, "close_time": 1764669599999}, {"open_time": 1764669600000, "open": 2813.69, "high": 2830.29, "low": 2802.44, "close": 2818.61, "volume": 13.1028, "close_time": 1764673199999}, {"open_time": 1764673200000, "open": 2831.27, "high": 2831.27, "low": 2813.69, "close": 2819.64, "volume": 1.7649, "close_time": 1764676799999}, {"open_time": 1764676800000, "open": 2826.71, "high": 2832.31, "low": 2820.58, "close": 2827.2, "volume": 1.5265, "close_time": 1764680399999}, {"open_time": 1764680400000, "open": 2829.88, "high": 2846.09, "low": 2822.95, "close": 2846.09, "volume": 8.8282, "close_time": 1764683999999}, {"open_time": 1764684000000, "open": 2842.0, "high": 2907.92, "low": 2837.1, "close": 2896.99, "volume": 46.1374, "close_time": 1764687599999}, {"open_time": 1764687600000, "open": 2896.77, "high": 3017.65, "low": 2895.5, "close": 2998.86, "volume": 71.6725, "close_time": 1764691199999}, {"open_time": 1764691200000, "open": 3014.1, "high": 3021.36, "low": 2988.48, "close": 3003.77, "volume": 10.6447, "close_time": 1764694799999}, {"open_time": 1764694800000, "open": 3001.92, "high": 3032.08, "low": 2987.8, "close": 3013.62, "volume": 33.256, "close_time": 1764698399999}, {"open_time": 1764698400000, "open": 3015.92, "high": 3029.9, "low": 3001.49, "close": 3001.49, "volume": 16.671, "close_time": 1764701999999}, {"open_time": 1764702000000, "open": 3017.62, "high": 3027.5, "low": 3007.25, "close": 3016.04, "volume": 2.6607, "close_time": 1764705599999}, {"open_time": 1764705600000, "open": 3021.34, "high": 3021.34, "low": 2969.67, "close": 2985.5, "volume": 2.1655, "close_time": 1764709199999}, {"open_time": 1764709200000, "open": 2979.54, "high": 2999.29, "low": 2975.32, "close": 2999.29, "volume": 4.1537, "close_time": 1764712799999}, {"open_time": 1764712800000, "open": 3000.24, "high": 3020.46, "low": 2999.99, "close": 3020.46, "volume": 4.5558, "close_time": 1764716399999}, {"open_time": 1764716400000, "open": 3015.87, "high": 3017.14, "low": 2993.49, "close": 2993.49, "volume": 4.2324, "close_time": 1764719999999}, {"open_time": 1764720000000, "open": 2997.13, "high": 3008.58, "low": 2983.71, "close": 3001.95, "volume": 10.5962, "close_time": 1764723599999}, {"open_time": 1764723600000, "open": 3003.53, "high": 3027.22, "low": 3003.53, "close": 3015.0, "volume": 46.3997, "close_time": 1764727199999}, {"open_time": 1764727200000, "open": 3014.34, "high": 3044.99, "low": 3014.34, "close": 3026.86, "volume": 24.5608, "close_time": 1764730799999}, {"open_time": 1764730800000, "open": 3028.77, "high": 3041.71, "low": 3021.4, "close": 3034.92, "volume": 21.0285, "close_time": 1764734399999}, {"open_time": 1764734400000, "open": 3026.35, "high": 3061.3, "low": 3026.35, "close": 3061.27, "volume": 59.9778, "close_time": 1764737999999}, {"open_time": 1764738000000, "open": 3058.27, "high": 3069.94, "low": 3051.28, "close": 3065.2, "volume": 7.9545, "close_time": 1764741599999}, {"open_time": 1764741600000, "open": 3056.9, "high": 3084.95, "low": 3055.78, "close": 3068.05, "volume": 27.6944, "close_time": 1764745199999}, {"open_time": 1764745200000, "open": 3062.19, "high": 3074.11, "low": 3055.0, "close": 3056.22, "volume": 1.1959, "close_time": 1764748799999}, {"open_time": 1764748800000, "open": 3064.93, "high": 3064.93, "low": 3045.0, "close": 3052.2, "volume": 0.4727, "close_time": 1764752399999}, {"open_time": 1764752400000, "open": 3051.5, "high": 3065.71, "low": 3049.04, "close": 3065.71, "volume": 5.1965, "close_time": 1764755999999}, {"open_time": 1764756000000, "open": 3066.89, "high": 3076.81, "low": 3052.78, "close": 3059.63, "volume": 0.4017, "close_time": 1764759599999}, {"open_time": 1764759600000, "open": 3061.19, "high": 3078.78, "low": 3054.45, "close": 3069.14, "volume": 1.3556, "close_time": 1764763199999}, {"open_time": 1764763200000, "open": 3077.89, "high": 3084.33, "low": 3072.75, "close": 3084.33, "volume": 1.0832, "close_time": 1764766799999}, {"open_time": 1764766800000, "open": 3084.59, "high": 3094.99, "low": 3079.32, "close": 3094.99, "volume": 6.9028, "close_time": 1764770399999}, {"open_time": 1764770400000, "open": 3088.18, "high": 3143.34, "low": 3033.44, "close": 3086.14, "volume": 38.8467, "close_time": 1764773999999}, {"open_time": 1764774000000, "open": 3093.31, "high": 3113.74, "low": 3060.92, "close": 3086.17, "volume": 3.9817, "close_time": 1764777599999}, {"open_time": 1764777600000, "open": 3093.86, "high": 3105.95, "low": 3065.58, "close": 3087.43, "volume": 1.7617, "close_time": 1764781199999}, {"open_time": 1764781200000, "open": 3094.65, "high": 3131.32, "low": 3094.65, "close": 3127.0, "volume": 19.7064, "close_time": 1764784799999}, {"open_time": 1764784800000, "open": 3127.22, "high": 3140.08, "low": 3107.62, "close": 3114.88, "volume": 26.6131, "close_time": 1764788399999}, {"open_time": 1764788400000, "open": 3118.12, "high": 3134.49, "low": 3110.78, "close": 3129.5, "volume": 10.5961, "close_time": 1764791999999}, {"open_time": 1764792000000, "open": 3135.21, "high": 3156.13, "low": 3122.96, "close": 3137.57, "volume": 11.2408, "close_time": 1764795599999}, {"open_time": 1764795600000, "open": 3142.03, "high": 3167.09, "low": 3141.27, "close": 3167.09, "volume": 8.9912, "close_time": 1764799199999}, {"open_time": 1764799200000, "open": 3160.86, "high": 3197.71, "low": 3145.49, "close": 3184.03, "volume": 35.0971, "close_time": 1764802799999}, {"open_time": 1764802800000, "open": 3197.3, "high": 3215.56, "low": 3179.5, "close": 3189.53, "volume": 14.9834, "close_time": 1764806399999}, {"open_time": 1764806400000, "open": 3195.41, "high": 3207.65, "low": 3174.02, "close": 3200.06, "volume": 16.2447, "close_time": 1764809999999}, {"open_time": 1764810000000, "open": 3191.07, "high": 3237.85, "low": 3191.07, "close": 3200.96, "volume": 11.2363, "close_time": 1764813599999}, {"open_time": 1764813600000, "open": 3200.46, "high": 3224.36, "low": 3200.25, "close": 3222.59, "volume": 6.4803, "close_time": 1764817199999}, {"open_time": 1764817200000, "open": 3221.82, "high": 3225.51, "low": 3205.06, "close": 3207.08, "volume": 0.8702, "close_time": 1764820799999}, {"open_time": 1764820800000, "open": 3212.13, "high": 3219.5, "low": 3187.39, "close": 3191.05, "volume": 22.2752, "close_time": 1764824399999}, {"open_time": 1764824400000, "open": 3193.63, "high": 3194.83, "low": 3173.18, "close": 3176.96, "volume": 3.9538, "close_time": 1764827999999}, {"open_time": 1764828000000, "open": 3187.17, "high": 3216.97, "low": 3180.82, "close": 3203.98, "volume": 31.1366, "close_time": 1764831599999}, {"open_time": 1764831600000, "open": 3202.17, "high": 3203.52, "low": 3184.19, "close": 3191.57, "volume": 16.4429, "close_time": 1764835199999}, {"open_time": 1764835200000, "open": 3187.83, "high": 3194.62, "low": 3176.09, "close": 3185.95, "volume": 0.5709, "close_time": 1764838799999}, {"open_time": 1764838800000, "open": 3181.48, "high": 3208.85, "low": 3181.48, "close": 3208.85, "volume": 0.9284, "close_time": 1764842399999}, {"open_time": 1764842400000, "open": 3204.08, "high": 3204.08, "low": 3188.98, "close": 3188.98, "volume": 0.0405, "close_time": 1764845999999}, {"open_time": 1764846000000, "open": 3187.7, "high": 3195.64, "low": 3177.13, "close": 3183.88, "volume": 6.2384, "close_time": 1764849599999}, {"open_time": 1764849600000, "open": 3186.23, "high": 3192.65, "low": 3173.68, "close": 3173.68, "volume": 7.5163, "close_time": 1764853199999}, {"open_time": 1764853200000, "open": 3179.37, "high": 3190.49, "low": 3156.03, "close": 3173.44, "volume": 4.9353, "close_time": 1764856799999}, {"open_time": 1764856800000, "open": 3173.74, "high": 3188.97, "low": 3138.98, "close": 3139.12, "volume": 6.8989, "close_time": 1764860399999}, {"open_time": 1764860400000, "open": 3146.39, "high": 3226.1, "low": 3139.91, "close": 3199.92, "volume": 27.2009, "close_time": 1764863999999}, {"open_time": 1764864000000, "open": 3206.82, "high": 3219.46, "low": 3160.86, "close": 3163.02, "volume": 10.0538, "close_time": 1764867599999}, {"open_time": 1764867600000, "open": 3181.09, "high": 3181.09, "low": 3138.75, "close": 3155.11, "volume": 5.1741, "close_time": 1764871199999}, {"open_time": 1764871200000, "open": 3157.51, "high": 3162.92, "low": 3135.75, "close": 3141.17, "volume": 7.839, "close_time": 1764874799999}, {"open_time": 1764874800000, "open": 3142.95, "high": 3142.95, "low": 3067.99, "close": 3123.37, "volume": 43.4114, "close_time": 1764878399999}, {"open_time": 1764878400000, "open": 3125.62, "high": 3143.93, "low": 3109.88, "close": 3142.15, "volume": 2.412, "close_time": 1764881999999}, {"open_time": 1764882000000, "open": 3132.84, "high": 3151.55, "low": 3122.63, "close": 3126.71, "volume": 0.6271, "close_time": 1764885599999}, {"open_time": 1764885600000, "open": 3118.27, "high": 3147.49, "low": 3118.27, "close": 3146.28, "volume": 3.8875, "close_time": 1764889199999}, {"open_time": 1764889200000, "open": 3139.27, "high": 3144.16, "low": 3125.5, "close": 3129.94, "volume": 0.3239, "close_time": 1764892799999}, {"open_time": 1764892800000, "open": 3139.0, "high": 3154.91, "low": 3130.15, "close": 3145.32, "volume": 5.628, "close_time": 1764896399999}, {"open_time": 1764896400000, "open": 3147.26, "high": 3170.2, "low": 3147.26, "close": 3162.47, "volume": 16.3534, "close_time": 1764899999999}, {"open_time": 1764900000000, "open": 3163.36, "high": 3187.88, "low": 3156.08, "close": 3185.7, "volume": 11.1662, "close_time": 1764903599999}, {"open_time": 1764903600000, "open": 3184.97, "high": 3191.86, "low": 3170.65, "close": 3172.72, "volume": 1.1621, "close_time": 1764907199999}, {"open_time": 1764907200000, "open": 3171.6, "high": 3182.47, "low": 3154.27, "close": 3170.74, "volume": 17.7273, "close_time": 1764910799999}, {"open_time": 1764910800000, "open": 3164.4, "high": 3173.22, "low": 3154.27, "close": 3155.13, "volume": 0.2485, "close_time": 1764914399999}, {"open_time": 1764914400000, "open": 3163.49, "high": 3176.22, "low": 3160.16, "close": 3171.67, "volume": 0.8099, "close_time": 1764917999999}, {"open_time": 1764918000000, "open": 3170.45, "high": 3182.09, "low": 3167.57, "close": 3169.56, "volume": 11.9898, "close_time": 1764921599999}, {"open_time": 1764921600000, "open": 3177.18, "high": 3177.18, "low": 3146.62, "close": 3159.79, "volume": 6.0084, "close_time": 1764925199999}, {"open_time": 1764925200000, "open": 3155.99, "high": 3155.99, "low": 3108.56, "close": 3118.1, "volume": 5.0455, "close_time": 1764928799999}, {"open_time": 1764928800000, "open": 3121.44, "high": 3150.39, "low": 3121.44, "close": 3142.41, "volume": 1.1987, "close_time": 1764932399999}, {"open_time": 1764932400000, "open": 3128.75, "high": 3144.25, "low": 3114.84, "close": 3134.02, "volume": 13.603, "close_time": 1764935999999}, {"open_time": 1764936000000, "open": 3131.54, "high": 3134.31, "low": 3116.67, "close": 3128.3, "volume": 0.2989, "close_time": 1764939599999}, {"open_time": 1764939600000, "open": 3129.49, "high": 3138.97, "low": 3087.89, "close": 3101.8, "volume": 3.4844, "close_time": 1764943199999}, {"open_time": 1764943200000, "open": 3103.61, "high": 3117.63, "low": 3087.02, "close": 3106.5, "volume": 18.7663, "close_time": 1764946799999}, {"open_time": 1764946800000, "open": 3117.95, "high": 3156.04, "low": 3098.75, "close": 3098.75, "volume": 16.2456, "close_time": 1764950399999}, {"open_time": 1764950400000, "open": 3091.93, "high": 3104.16, "low": 3002.4, "close": 3040.45, "volume": 45.085, "close_time": 1764953999999}, {"open_time": 1764954000000, "open": 3039.42, "high": 3039.42, "low": 3010.75, "close": 3037.2, "volume": 6.2847, "close_time": 1764957599999}, {"open_time": 1764957600000, "open": 3026.79, "high": 3059.99, "low": 3003.71, "close": 3005.32, "volume": 9.7606, "close_time": 1764961199999}, {"open_time": 1764961200000, "open": 3001.6, "high": 3042.79, "low": 2987.03, "close": 3036.8, "volume": 20.4583, "close_time": 1764964799999}, {"open_time": 1764964800000, "open": 3041.9, "high": 3047.6, "low": 3016.78, "close": 3018.82, "volume": 19.4437, "close_time": 1764968399999}, {"open_time": 1764968400000, "open": 3020.44, "high": 3035.89, "low": 3015.19, "close": 3015.19, "volume": 3.9167, "close_time": 1764971999999}, {"open_time": 1764972000000, "open": 3017.73, "high": 3030.43, "low": 3014.42, "close": 3023.6, "volume": 0.6362, "close_time": 1764975599999}, {"open_time": 1764975600000, "open": 3029.54, "high": 3029.54, "low": 3004.26, "close": 3019.6, "volume": 2.9536, "close_time": 1764979199999}, {"open_time": 1764979200000, "open": 3025.6, "high": 3028.12, "low": 3008.96, "close": 3021.86, "volume": 12.2592, "close_time": 1764982799999}, {"open_time": 1764982800000, "open": 3024.25, "high": 3030.9, "low": 3017.68, "close": 3024.08, "volume": 10.6448, "close_time": 1764986399999}, {"open_time": 1764986400000, "open": 3025.84, "high": 3028.8, "low": 3019.08, "close": 3025.79, "volume": 6.2153, "close_time": 1764989999999}, {"open_time": 1764990000000, "open": 3026.87, "high": 3047.55, "low": 3023.87, "close": 3037.98, "volume": 0.6134, "close_time": 1764993599999}, {"open_time": 1764993600000, "open": 3044.72, "high": 3044.72, "low": 3028.02, "close": 3034.37, "volume": 0.2816, "close_time": 1764997199999}, {"open_time": 1764997200000, "open": 3043.39, "high": 3043.39, "low": 3031.08, "close": 3035.9, "volume": 0.2261, "close_time": 1765000799999}, {"open_time": 1765000800000, "open": 3038.18, "high": 3042.28, "low": 3032.99, "close": 3037.98, "volume": 0.2487, "close_time": 1765004399999}, {"open_time": 1765004400000, "open": 3041.69, "high": 3041.69, "low": 3028.01, "close": 3029.86, "volume": 0.165, "close_time": 1765007999999}, {"open_time": 1765008000000, "open": 3026.78, "high": 3033.9, "low": 3010.14, "close": 3015.0, "volume": 0.4259, "close_time": 1765011599999}, {"open_time": 1765011600000, "open": 3018.15, "high": 3033.55, "low": 3014.82, "close": 3031.0, "volume": 0.5393, "close_time": 1765015199999}, {"open_time": 1765015200000, "open": 3031.08, "high": 3036.52, "low": 3025.65, "close": 3034.61, "volume": 0.1602, "close_time": 1765018799999}, {"open_time": 1765018800000, "open": 3029.15, "high": 3039.68, "low": 3029.15, "close": 3039.68, "volume": 1.9019, "close_time": 1765022399999}, {"open_time": 1765022400000, "open": 3039.68, "high": 3041.02, "low": 3027.65, "close": 3029.42, "volume": 1.6466, "close_time": 1765025999999}, {"open_time": 1765026000000, "open": 3031.94, "high": 3040.64, "low": 3025.58, "close": 3030.17, "volume": 0.2595, "close_time": 1765029599999}, {"open_time": 1765029600000, "open": 3037.08, "high": 3059.99, "low": 3036.86, "close": 3055.0, "volume": 15.7832, "close_time": 1765033199999}, {"open_time": 1765033200000, "open": 3049.72, "high": 3053.26, "low": 3029.28, "close": 3045.63, "volume": 1.7127, "close_time": 1765036799999}, {"open_time": 1765036800000, "open": 3043.84, "high": 3063.78, "low": 3043.84, "close": 3050.67, "volume": 0.5221, "close_time": 1765040399999}, {"open_time": 1765040400000, "open": 3053.66, "high": 3058.69, "low": 3044.94, "close": 3051.06, "volume": 0.7652, "close_time": 1765043999999}, {"open_time": 1765044000000, "open": 3056.55, "high": 3056.63, "low": 3039.71, "close": 3039.71, "volume": 1.9213, "close_time": 1765047599999}, {"open_time": 1765047600000, "open": 3044.76, "high": 3048.35, "low": 3027.5, "close": 3030.77, "volume": 1.2858, "close_time": 1765051199999}, {"open_time": 1765051200000, "open": 3034.62, "high": 3040.33, "low": 3033.42, "close": 3039.82, "volume": 0.0819, "close_time": 1765054799999}, {"open_time": 1765054800000, "open": 3043.35, "high": 3046.16, "low": 3037.03, "close": 3039.85, "volume": 2.3881, "close_time": 1765058399999}, {"open_time": 1765058400000, "open": 3040.95, "high": 3051.26, "low": 3036.37, "close": 3039.09, "volume": 0.6743, "close_time": 1765061999999}, {"open_time": 1765062000000, "open": 3041.01, "high": 3041.01, "low": 3026.36, "close": 3036.78, "volume": 6.2123, "close_time": 1765065599999}, {"open_time": 1765065600000, "open": 3035.67, "high": 3050.55, "low": 3030.8, "close": 3041.72, "volume": 0.2648, "close_time": 1765069199999}, {"open_time": 1765069200000, "open": 3045.58, "high": 3046.69, "low": 3041.62, "close": 3046.56, "volume": 0.096, "close_time": 1765072799999}, {"open_time": 1765072800000, "open": 3044.23, "high": 3057.31, "low": 3043.02, "close": 3051.51, "volume": 0.2221, "close_time": 1765076399999}, {"open_time": 1765076400000, "open": 3056.98, "high": 3057.2, "low": 3048.14, "close": 3053.3, "volume": 0.1009, "close_time": 1765079999999}, {"open_time": 1765080000000, "open": 3055.02, "high": 3056.92, "low": 3042.5, "close": 3043.19, "volume": 0.6382, "close_time": 1765083599999}, {"open_time": 1765083600000, "open": 3047.48, "high": 3050.63, "low": 3043.95, "close": 3044.47, "volume": 0.1288, "close_time": 1765087199999}, {"open_time": 1765087200000, "open": 3045.95, "high": 3049.81, "low": 3042.55, "close": 3047.79, "volume": 0.1675, "close_time": 1765090799999}, {"open_time": 1765090800000, "open": 3050.55, "high": 3050.55, "low": 3032.51, "close": 3032.51, "volume": 1.6172, "close_time": 1765094399999}, {"open_time": 1765094400000, "open": 3035.46, "high": 3040.5, "low": 3031.9, "close": 3037.62, "volume": 5.4884, "close_time": 1765097999999}, {"open_time": 1765098000000, "open": 3037.49, "high": 3040.27, "low": 3026.5, "close": 3032.46, "volume": 5.075, "close_time": 1765101599999}, {"open_time": 1765101600000, "open": 3032.18, "high": 3039.03, "low": 3031.57, "close": 3036.3, "volume": 0.137, "close_time": 1765105199999}, {"open_time": 1765105200000, "open": 3042.52, "high": 3042.52, "low": 3037.0, "close": 3037.0, "volume": 0.4068, "close_time": 1765108799999}, {"open_time": 1765108800000, "open": 3036.62, "high": 3050.71, "low": 3036.62, "close": 3045.51, "volume": 0.2415, "close_time": 1765112399999}, {"open_time": 1765112400000, "open": 3049.37, "high": 3050.71, "low": 3027.03, "close": 3031.51, "volume": 0.1501, "close_time": 1765115999999}, {"open_time": 1765116000000, "open": 3031.09, "high": 3035.85, "low": 2924.62, "close": 2944.82, "volume": 22.7306, "close_time": 1765119599999}, {"open_time": 1765119600000, "open": 2943.94, "high": 3034.74, "low": 2938.51, "close": 3030.19, "volume": 7.5925, "close_time": 1765123199999}, {"open_time": 1765123200000, "open": 3014.44, "high": 3037.21, "low": 3002.13, "close": 3037.21, "volume": 2.0741, "close_time": 1765126799999}, {"open_time": 1765126800000, "open": 3037.93, "high": 3132.36, "low": 3018.87, "close": 3116.56, "volume": 45.067, "close_time": 1765130399999}, {"open_time": 1765130400000, "open": 3111.89, "high": 3148.73, "low": 3111.89, "close": 3132.91, "volume": 10.5489, "close_time": 1765133999999}, {"open_time": 1765134000000, "open": 3127.31, "high": 3142.36, "low": 3110.68, "close": 3110.68, "volume": 0.7117, "close_time": 1765137599999}, {"open_time": 1765137600000, "open": 3138.01, "high": 3146.58, "low": 3128.21, "close": 3137.86, "volume": 1.8434, "close_time": 1765141199999}, {"open_time": 1765141200000, "open": 3137.69, "high": 3137.69, "low": 3071.58, "close": 3072.25, "volume": 1.2335, "close_time": 1765144799999}, {"open_time": 1765144800000, "open": 3076.57, "high": 3076.57, "low": 3015.42, "close": 3034.16, "volume": 3.1502, "close_time": 1765148399999}, {"open_time": 1765148400000, "open": 3039.64, "high": 3062.76, "low": 3020.15, "close": 3062.31, "volume": 0.3651, "close_time": 1765151999999}, {"open_time": 1765152000000, "open": 3068.01, "high": 3076.85, "low": 3037.15, "close": 3066.59, "volume": 2.8183, "close_time": 1765155599999}, {"open_time": 1765155600000, "open": 3066.52, "high": 3131.32, "low": 3066.52, "close": 3102.93, "volume": 29.1983, "close_time": 1765159199999}, {"open_time": 1765159200000, "open": 3095.76, "high": 3119.43, "low": 3093.42, "close": 3110.58, "volume": 5.3018, "close_time": 1765162799999}, {"open_time": 1765162800000, "open": 3107.68, "high": 3121.71, "low": 3096.78, "close": 3112.78, "volume": 1.5343, "close_time": 1765166399999}, {"open_time": 1765166400000, "open": 3120.07, "high": 3136.22, "low": 3108.85, "close": 3124.04, "volume": 0.6137, "close_time": 1765169999999}, {"open_time": 1765170000000, "open": 3128.63, "high": 3137.53, "low": 3119.68, "close": 3133.71, "volume": 8.932, "close_time": 1765173599999}, {"open_time": 1765173600000, "open": 3137.03, "high": 3137.24, "low": 3120.7, "close": 3129.65, "volume": 2.5478, "close_time": 1765177199999}, {"open_time": 1765177200000, "open": 3127.3, "high": 3136.3, "low": 3123.39, "close": 3130.33, "volume": 1.72, "close_time": 1765180799999}, {"open_time": 1765180800000, "open": 3130.42, "high": 3143.93, "low": 3130.42, "close": 3143.93, "volume": 0.4046, "close_time": 1765184399999}, {"open_time": 1765184400000, "open": 3145.76, "high": 3178.36, "low": 3142.34, "close": 3159.47, "volume": 6.9969, "close_time": 1765187999999}, {"open_time": 1765188000000, "open": 3163.25, "high": 3169.82, "low": 3156.99, "close": 3156.99, "volume": 0.0768, "close_time": 1765191599999}, {"open_time": 1765191600000, "open": 3163.38, "high": 3166.44, "low": 3140.06, "close": 3144.26, "volume": 7.379, "close_time": 1765195199999}, {"open_time": 1765195200000, "open": 3143.05, "high": 3143.05, "low": 3124.62, "close": 3134.65, "volume": 1.9144, "close_time": 1765198799999}, {"open_time": 1765198800000, "open": 3132.09, "high": 3157.66, "low": 3132.09, "close": 3152.45, "volume": 6.2115, "close_time": 1765202399999}, {"open_time": 1765202400000, "open": 3143.82, "high": 3176.35, "low": 3127.73, "close": 3142.12, "volume": 25.7656, "close_time": 1765205999999}, {"open_time": 1765206000000, "open": 3129.71, "high": 3136.58, "low": 3091.1, "close": 3116.27, "volume": 3.6277, "close_time": 1765209599999}, {"open_time": 1765209600000, "open": 3109.41, "high": 3129.42, "low": 3095.02, "close": 3107.82, "volume": 3.8049, "close_time": 1765213199999}, {"open_time": 1765213200000, "open": 3110.41, "high": 3127.73, "low": 3094.77, "close": 3127.73, "volume": 1.9143, "close_time": 1765216799999}, {"open_time": 1765216800000, "open": 3111.38, "high": 3130.33, "low": 3082.29, "close": 3082.29, "volume": 15.6472, "close_time": 1765220399999}, {"open_time": 1765220400000, "open": 3096.57, "high": 3127.48, "low": 3086.95, "close": 3127.48, "volume": 15.1909, "close_time": 1765223999999}, {"open_time": 1765224000000, "open": 3127.63, "high": 3143.34, "low": 3119.21, "close": 3136.31, "volume": 1.4213, "close_time": 1765227599999}, {"open_time": 1765227600000, "open": 3135.72, "high": 3151.91, "low": 3128.08, "close": 3143.75, "volume": 0.418, "close_time": 1765231199999}, {"open_time": 1765231200000, "open": 3138.33, "high": 3138.33, "low": 3121.0, "close": 3130.02, "volume": 0.8936, "close_time": 1765234799999}, {"open_time": 1765234800000, "open": 3130.0, "high": 3136.26, "low": 3117.6, "close": 3124.14, "volume": 14.1454, "close_time": 1765238399999}, {"open_time": 1765238400000, "open": 3126.47, "high": 3142.96, "low": 3113.04, "close": 3114.26, "volume": 1.4667, "close_time": 1765241999999}, {"open_time": 1765242000000, "open": 3112.0, "high": 3120.44, "low": 3100.0, "close": 3106.95, "volume": 8.3962, "close_time": 1765245599999}, {"open_time": 1765245600000, "open": 3114.0, "high": 3114.0, "low": 3099.24, "close": 3099.24, "volume": 3.9686, "close_time": 1765249199999}, {"open_time": 1765249200000, "open": 3099.0, "high": 3127.5, "low": 3091.46, "close": 3127.5, "volume": 8.202, "close_time": 1765252799999}, {"open_time": 1765252800000, "open": 3127.73, "high": 3127.73, "low": 3101.79, "close": 3104.06, "volume": 0.3018, "close_time": 1765256399999}, {"open_time": 1765256400000, "open": 3108.99, "high": 3117.88, "low": 3100.79, "close": 3108.99, "volume": 0.2625, "close_time": 1765259999999}, {"open_time": 1765260000000, "open": 3116.59, "high": 3117.52, "low": 3098.46, "close": 3107.09, "volume": 13.7669, "close_time": 1765263599999}, {"open_time": 1765263600000, "open": 3116.1, "high": 3124.59, "low": 3109.0, "close": 3124.59, "volume": 10.0081, "close_time": 1765267199999}, {"open_time": 1765267200000, "open": 3123.35, "high": 3127.73, "low": 3121.04, "close": 3122.38, "volume": 0.1084, "close_time": 1765270799999}, {"open_time": 1765270800000, "open": 3119.79, "high": 3125.14, "low": 3105.24, "close": 3105.24, "volume": 5.0115, "close_time": 1765274399999}, {"open_time": 1765274400000, "open": 3105.89, "high": 3112.56, "low": 3100.79, "close": 3108.29, "volume": 0.1739, "close_time": 1765277999999}, {"open_time": 1765278000000, "open": 3107.4, "high": 3110.02, "low": 3104.25, "close": 3106.15, "volume": 0.0494, "close_time": 1765281599999}, {"open_time": 1765281600000, "open": 3119.33, "high": 3139.03, "low": 3113.67, "close": 3139.03, "volume": 9.7067, "close_time": 1765285199999}, {"open_time": 1765285200000, "open": 3139.45, "high": 3140.52, "low": 3112.82, "close": 3116.14, "volume": 0.7278, "close_time": 1765288799999}, {"open_time": 1765288800000, "open": 3118.27, "high": 3124.73, "low": 3099.14, "close": 3114.81, "volume": 13.2973, "close_time": 1765292399999}, {"open_time": 1765292400000, "open": 3124.59, "high": 3253.47, "low": 3121.16, "close": 3249.28, "volume": 34.2581, "close_time": 1765295999999}, {"open_time": 1765296000000, "open": 3239.24, "high": 3375.89, "low": 3239.24, "close": 3355.58, "volume": 48.8026, "close_time": 1765299599999}, {"open_time": 1765299600000, "open": 3373.86, "high": 3397.52, "low": 3358.09, "close": 3364.59, "volume": 27.0139, "close_time": 1765303199999}, {"open_time": 1765303200000, "open": 3371.38, "high": 3385.03, "low": 3362.02, "close": 3373.34, "volume": 14.3783, "close_time": 1765306799999}, {"open_time": 1765306800000, "open": 3377.4, "high": 3377.4, "low": 3351.85, "close": 3360.05, "volume": 1.8195, "close_time": 1765310399999}, {"open_time": 1765310400000, "open": 3349.8, "high": 3358.92, "low": 3306.86, "close": 3330.35, "volume": 6.0834, "close_time": 1765313999999}, {"open_time": 1765314000000, "open": 3321.02, "high": 3322.86, "low": 3288.73, "close": 3295.02, "volume": 6.338, "close_time": 1765317599999}, {"open_time": 1765317600000, "open": 3305.25, "high": 3339.63, "low": 3293.5, "close": 3330.75, "volume": 14.3554, "close_time": 1765321199999}, {"open_time": 1765321200000, "open": 3331.01, "high": 3334.03, "low": 3318.72, "close": 3319.3, "volume": 0.2087, "close_time": 1765324799999}, {"open_time": 1765324800000, "open": 3317.21, "high": 3325.04, "low": 3303.34, "close": 3307.31, "volume": 7.5668, "close_time": 1765328399999}, {"open_time": 1765328400000, "open": 3314.06, "high": 3317.06, "low": 3291.52, "close": 3295.98, "volume": 3.2726, "close_time": 1765331999999}, {"open_time": 1765332000000, "open": 3301.09, "high": 3315.68, "low": 3290.14, "close": 3300.46, "volume": 19.1409, "close_time": 1765335599999}, {"open_time": 1765335600000, "open": 3314.79, "high": 3317.15, "low": 3304.06, "close": 3308.46, "volume": 1.07, "close_time": 1765339199999}, {"open_time": 1765339200000, "open": 3308.43, "high": 3326.92, "low": 3306.95, "close": 3323.99, "volume": 6.0478, "close_time": 1765342799999}, {"open_time": 1765342800000, "open": 3322.38, "high": 3335.22, "low": 3317.87, "close": 3320.73, "volume": 22.6531, "close_time": 1765346399999}, {"open_time": 1765346400000, "open": 3320.0, "high": 3325.61, "low": 3314.29, "close": 3322.57, "volume": 2.6084, "close_time": 1765349999999}, {"open_time": 1765350000000, "open": 3324.49, "high": 3324.49, "low": 3310.01, "close": 3324.3, "volume": 8.559, "close_time": 1765353599999}, {"open_time": 1765353600000, "open": 3325.52, "high": 3332.34, "low": 3320.0, "close": 3320.0, "volume": 0.5974, "close_time": 1765357199999}, {"open_time": 1765357200000, "open": 3321.97, "high": 3346.37, "low": 3316.48, "close": 3346.37, "volume": 0.8162, "close_time": 1765360799999}, {"open_time": 1765360800000, "open": 3347.49, "high": 3373.18, "low": 3310.08, "close": 3312.73, "volume": 28.3485, "close_time": 1765364399999}, {"open_time": 1765364400000, "open": 3315.79, "high": 3318.08, "low": 3297.42, "close": 3317.21, "volume": 20.624, "close_time": 1765367999999}, {"open_time": 1765368000000, "open": 3313.78, "high": 3321.08, "low": 3308.91, "close": 3308.91, "volume": 6.6642, "close_time": 1765371599999}, {"open_time": 1765371600000, "open": 3329.25, "high": 3334.54, "low": 3321.42, "close": 3328.15, "volume": 0.9728, "close_time": 1765375199999}, {"open_time": 1765375200000, "open": 3332.03, "high": 3339.76, "low": 3310.91, "close": 3315.0, "volume": 4.5711, "close_time": 1765378799999}, {"open_time": 1765378800000, "open": 3336.47, "high": 3339.03, "low": 3311.78, "close": 3333.27, "volume": 28.3095, "close_time": 1765382399999}, {"open_time": 1765382400000, "open": 3321.07, "high": 3366.45, "low": 3320.29, "close": 3354.08, "volume": 18.0722, "close_time": 1765385999999}, {"open_time": 1765386000000, "open": 3347.25, "high": 3381.41, "low": 3344.25, "close": 3372.48, "volume": 1.7808, "close_time": 1765389599999}, {"open_time": 1765389600000, "open": 3365.5, "high": 3428.71, "low": 3358.02, "close": 3365.04, "volume": 60.3828, "close_time": 1765393199999}, {"open_time": 1765393200000, "open": 3389.46, "high": 3433.26, "low": 3347.59, "close": 3389.65, "volume": 19.845, "close_time": 1765396799999}, {"open_time": 1765396800000, "open": 3397.5, "high": 3445.49, "low": 3347.54, "close": 3347.79, "volume": 16.1459, "close_time": 1765400399999}, {"open_time": 1765400400000, "open": 3347.49, "high": 3375.0, "low": 3328.26, "close": 3341.84, "volume": 0.7823, "close_time": 1765403999999}, {"open_time": 1765404000000, "open": 3345.0, "high": 3354.04, "low": 3321.51, "close": 3349.1, "volume": 5.6908, "close_time": 1765407599999}, {"open_time": 1765407600000, "open": 3351.3, "high": 3351.3, "low": 3321.51, "close": 3321.51, "volume": 14.7621, "close_time": 1765411199999}, {"open_time": 1765411200000, "open": 3327.8, "high": 3328.78, "low": 3260.02, "close": 3264.13, "volume": 6.2576, "close_time": 1765414799999}, {"open_time": 1765414800000, "open": 3274.35, "high": 3277.76, "low": 3246.02, "close": 3259.91, "volume": 39.4683, "close_time": 1765418399999}, {"open_time": 1765418400000, "open": 3254.26, "high": 3254.26, "low": 3208.2, "close": 3208.2, "volume": 42.7318, "close_time": 1765421999999}, {"open_time": 1765422000000, "open": 3208.19, "high": 3208.19, "low": 3169.54, "close": 3184.78, "volume": 28.3526, "close_time": 1765425599999}, {"open_time": 1765425600000, "open": 3192.82, "high": 3211.8, "low": 3177.05, "close": 3208.15, "volume": 1.6556, "close_time": 1765429199999}, {"open_time": 1765429200000, "open": 3213.67, "high": 3215.12, "low": 3192.04, "close": 3212.66, "volume": 1.9918, "close_time": 1765432799999}, {"open_time": 1765432800000, "open": 3210.72, "high": 3212.43, "low": 3197.35, "close": 3201.41, "volume": 0.4474, "close_time": 1765436399999}, {"open_time": 1765436400000, "open": 3205.2, "high": 3205.88, "low": 3197.53, "close": 3201.09, "volume": 9.8491, "close_time": 1765439999999}, {"open_time": 1765440000000, "open": 3187.73, "high": 3197.44, "low": 3181.17, "close": 3188.37, "volume": 1.2013, "close_time": 1765443599999}, {"open_time": 1765443600000, "open": 3200.26, "high": 3209.96, "low": 3196.54, "close": 3200.08, "volume": 5.5266, "close_time": 1765447199999}, {"open_time": 1765447200000, "open": 3205.43, "high": 3205.43, "low": 3191.68, "close": 3198.56, "volume": 0.9792, "close_time": 1765450799999}, {"open_time": 1765450800000, "open": 3199.06, "high": 3202.76, "low": 3195.89, "close": 3201.0, "volume": 1.027, "close_time": 1765454399999}, {"open_time": 1765454400000, "open": 3196.19, "high": 3204.74, "low": 3190.84, "close": 3204.74, "volume": 3.5178, "close_time": 1765457999999}, {"open_time": 1765458000000, "open": 3202.13, "high": 3207.9, "low": 3191.25, "close": 3196.0, "volume": 1.6045, "close_time": 1765461599999}, {"open_time": 1765461600000, "open": 3194.69, "high": 3195.24, "low": 3146.02, "close": 3163.03, "volume": 40.0215, "close_time": 1765465199999}, {"open_time": 1765465200000, "open": 3164.28, "high": 3207.6, "low": 3164.28, "close": 3180.61, "volume": 8.0672, "close_time": 1765468799999}, {"open_time": 1765468800000, "open": 3176.32, "high": 3195.48, "low": 3157.24, "close": 3177.32, "volume": 3.7246, "close_time": 1765472399999}, {"open_time": 1765472400000, "open": 3180.67, "high": 3202.89, "low": 3167.57, "close": 3181.17, "volume": 9.5835, "close_time": 1765475999999}, {"open_time": 1765476000000, "open": 3195.51, "high": 3231.34, "low": 3193.46, "close": 3193.46, "volume": 25.0981, "close_time": 1765479599999}, {"open_time": 1765479600000, "open": 3213.25, "high": 3224.2, "low": 3189.6, "close": 3200.26, "volume": 2.8041, "close_time": 1765483199999}, {"open_time": 1765483200000, "open": 3200.62, "high": 3225.01, "low": 3197.36, "close": 3221.38, "volume": 5.4377, "close_time": 1765486799999}, {"open_time": 1765486800000, "open": 3229.21, "high": 3271.69, "low": 3218.74, "close": 3249.81, "volume": 14.6519, "close_time": 1765490399999}, {"open_time": 1765490400000, "open": 3254.37, "high": 3263.25, "low": 3231.87, "close": 3238.07, "volume": 37.387, "close_time": 1765493999999}, {"open_time": 1765494000000, "open": 3238.43, "high": 3243.84, "low": 3230.03, "close": 3236.25, "volume": 20.2689, "close_time": 1765497599999}, {"open_time": 1765497600000, "open": 3233.91, "high": 3244.76, "low": 3189.0, "close": 3189.0, "volume": 2.7977, "close_time": 1765501199999}, {"open_time": 1765501200000, "open": 3189.25, "high": 3245.34, "low": 3189.25, "close": 3237.23, "volume": 2.6248, "close_time": 1765504799999}, {"open_time": 1765504800000, "open": 3234.84, "high": 3264.0, "low": 3219.67, "close": 3252.72, "volume": 10.2505, "close_time": 1765508399999}, {"open_time": 1765508400000, "open": 3254.34, "high": 3263.51, "low": 3238.83, "close": 3252.01, "volume": 0.534, "close_time": 1765511999999}, {"open_time": 1765512000000, "open": 3245.0, "high": 3252.2, "low": 3240.66, "close": 3248.75, "volume": 2.9684, "close_time": 1765515599999}, {"open_time": 1765515600000, "open": 3248.18, "high": 3254.71, "low": 3233.16, "close": 3246.09, "volume": 9.8642, "close_time": 1765519199999}, {"open_time": 1765519200000, "open": 3253.3, "high": 3264.3, "low": 3247.76, "close": 3255.47, "volume": 0.1867, "close_time": 1765522799999}, {"open_time": 1765522800000, "open": 3254.5, "high": 3256.48, "low": 3247.39, "close": 3250.05, "volume": 0.1315, "close_time": 1765526399999}, {"open_time": 1765526400000, "open": 3246.18, "high": 3251.5, "low": 3238.77, "close": 3242.51, "volume": 5.3654, "close_time": 1765529999999}, {"open_time": 1765530000000, "open": 3248.78, "high": 3257.53, "low": 3240.79, "close": 3257.53, "volume": 0.4118, "close_time": 1765533599999}, {"open_time": 1765533600000, "open": 3257.5, "high": 3257.5, "low": 3247.7, "close": 3247.7, "volume": 0.0853, "close_time": 1765537199999}, {"open_time": 1765537200000, "open": 3246.12, "high": 3246.12, "low": 3234.28, "close": 3238.73, "volume": 2.469, "close_time": 1765540799999}, {"open_time": 1765540800000, "open": 3243.47, "high": 3249.13, "low": 3236.79, "close": 3249.13, "volume": 2.1048, "close_time": 1765544399999}, {"open_time": 1765544400000, "open": 3250.25, "high": 3250.25, "low": 3237.12, "close": 3247.88, "volume": 1.8594, "close_time": 1765547999999}, {"open_time": 1765548000000, "open": 3240.65, "high": 3244.86, "low": 3218.21, "close": 3244.26, "volume": 18.0579, "close_time": 1765551599999}, {"open_time": 1765551600000, "open": 3221.67, "high": 3221.67, "low": 3068.64, "close": 3070.0, "volume": 37.3103, "close_time": 1765555199999}, {"open_time": 1765555200000, "open": 3068.88, "high": 3140.0, "low": 3047.85, "close": 3076.45, "volume": 22.7541, "close_time": 1765558799999}, {"open_time": 1765558800000, "open": 3074.44, "high": 3100.77, "low": 3063.64, "close": 3064.75, "volume": 21.1897, "close_time": 1765562399999}, {"open_time": 1765562400000, "open": 3072.16, "high": 3099.85, "low": 3068.93, "close": 3097.96, "volume": 2.0216, "close_time": 1765565999999}, {"open_time": 1765566000000, "open": 3080.5, "high": 3080.5, "low": 3063.71, "close": 3075.28, "volume": 19.928, "close_time": 1765569599999}, {"open_time": 1765569600000, "open": 3074.88, "high": 3087.14, "low": 3069.66, "close": 3080.83, "volume": 11.1466, "close_time": 1765573199999}, {"open_time": 1765573200000, "open": 3080.83, "high": 3091.85, "low": 3080.83, "close": 3084.44, "volume": 1.0016, "close_time": 1765576799999}, {"open_time": 1765576800000, "open": 3084.24, "high": 3095.94, "low": 3082.2, "close": 3092.91, "volume": 4.927, "close_time": 1765580399999}, {"open_time": 1765580400000, "open": 3096.42, "high": 3098.64, "low": 3083.62, "close": 3083.62, "volume": 0.7995, "close_time": 1765583999999}, {"open_time": 1765584000000, "open": 3084.17, "high": 3093.05, "low": 3082.75, "close": 3086.23, "volume": 1.1974, "close_time": 1765587599999}, {"open_time": 1765587600000, "open": 3091.24, "high": 3092.74, "low": 3075.99, "close": 3087.97, "volume": 2.4387, "close_time": 1765591199999}, {"open_time": 1765591200000, "open": 3082.23, "high": 3090.22, "low": 3082.23, "close": 3086.08, "volume": 1.076, "close_time": 1765594799999}, {"open_time": 1765594800000, "open": 3085.17, "high": 3096.11, "low": 3085.17, "close": 3090.43, "volume": 1.2503, "close_time": 1765598399999}, {"open_time": 1765598400000, "open": 3090.39, "high": 3097.4, "low": 3085.87, "close": 3089.96, "volume": 0.2136, "close_time": 1765601999999}, {"open_time": 1765602000000, "open": 3093.39, "high": 3093.39, "low": 3088.59, "close": 3090.08, "volume": 0.2857, "close_time": 1765605599999}, {"open_time": 1765605600000, "open": 3089.55, "high": 3090.0, "low": 3086.17, "close": 3087.01, "volume": 2.8974, "close_time": 1765609199999}, {"open_time": 1765609200000, "open": 3095.06, "high": 3095.61, "low": 3095.06, "close": 3095.07, "volume": 0.0691, "close_time": 1765612799999}, {"open_time": 1765612800000, "open": 3097.16, "high": 3131.31, "low": 3097.16, "close": 3116.89, "volume": 0.8463, "close_time": 1765616399999}, {"open_time": 1765616400000, "open": 3118.75, "high": 3122.0, "low": 3112.47, "close": 3122.0, "volume": 6.4003, "close_time": 1765619999999}, {"open_time": 1765620000000, "open": 3119.77, "high": 3137.49, "low": 3119.77, "close": 3131.38, "volume": 1.1227, "close_time": 1765623599999}, {"open_time": 1765623600000, "open": 3129.69, "high": 3131.91, "low": 3121.36, "close": 3121.36, "volume": 0.2059, "close_time": 1765627199999}, {"open_time": 1765627200000, "open": 3123.21, "high": 3130.17, "low": 3111.89, "close": 3111.89, "volume": 1.1795, "close_time": 1765630799999}, {"open_time": 1765630800000, "open": 3116.64, "high": 3121.2, "low": 3100.79, "close": 3111.7, "volume": 0.1668, "close_time": 1765634399999}, {"open_time": 1765634400000, "open": 3110.0, "high": 3116.99, "low": 3106.21, "close": 3116.99, "volume": 2.2727, "close_time": 1765637999999}, {"open_time": 1765638000000, "open": 3109.9, "high": 3122.43, "low": 3109.9, "close": 3112.53, "volume": 0.4491, "close_time": 1765641599999}, {"open_time": 1765641600000, "open": 3114.5, "high": 3114.5, "low": 3103.75, "close": 3103.75, "volume": 0.9361, "close_time": 1765645199999}, {"open_time": 1765645200000, "open": 3106.76, "high": 3106.76, "low": 3096.34, "close": 3104.55, "volume": 5.8163, "close_time": 1765648799999}, {"open_time": 1765648800000, "open": 3103.55, "high": 3112.55, "low": 3099.63, "close": 3099.63, "volume": 18.1673, "close_time": 1765652399999}, {"open_time": 1765652400000, "open": 3105.82, "high": 3113.98, "low": 3102.73, "close": 3108.07, "volume": 0.4718, "close_time": 1765655999999}, {"open_time": 1765656000000, "open": 3115.64, "high": 3115.64, "low": 3103.92, "close": 3103.92, "volume": 1.3457, "close_time": 1765659599999}, {"open_time": 1765659600000, "open": 3107.05, "high": 3113.0, "low": 3082.29, "close": 3113.0, "volume": 5.5989, "close_time": 1765663199999}, {"open_time": 1765663200000, "open": 3115.5, "high": 3119.75, "low": 3100.69, "close": 3115.72, "volume": 1.8571, "close_time": 1765666799999}, {"open_time": 1765666800000, "open": 3111.91, "high": 3122.45, "low": 3106.14, "close": 3112.6, "volume": 0.4592, "close_time": 1765670399999}, {"open_time": 1765670400000, "open": 3112.6, "high": 3122.52, "low": 3101.56, "close": 3122.52, "volume": 5.9045, "close_time": 1765673999999}, {"open_time": 1765674000000, "open": 3123.32, "high": 3128.0, "low": 3117.25, "close": 3117.25, "volume": 10.2403, "close_time": 1765677599999}, {"open_time": 1765677600000, "open": 3120.38, "high": 3127.47, "low": 3119.81, "close": 3124.43, "volume": 8.213, "close_time": 1765681199999}, {"open_time": 1765681200000, "open": 3121.92, "high": 3126.33, "low": 3119.01, "close": 3119.01, "volume": 2.3252, "close_time": 1765684799999}, {"open_time": 1765684800000, "open": 3119.01, "high": 3120.81, "low": 3110.75, "close": 3115.08, "volume": 0.1526, "close_time": 1765688399999}, {"open_time": 1765688400000, "open": 3114.28, "high": 3114.28, "low": 3107.87, "close": 3112.8, "volume": 10.1203, "close_time": 1765691999999}, {"open_time": 1765692000000, "open": 3113.27, "high": 3113.27, "low": 3111.92, "close": 3111.92, "volume": 0.065, "close_time": 1765695599999}, {"open_time": 1765695600000, "open": 3111.1, "high": 3116.36, "low": 3107.64, "close": 3116.36, "volume": 0.4696, "close_time": 1765699199999}, {"open_time": 1765699200000, "open": 3116.68, "high": 3117.5, "low": 3111.32, "close": 3114.68, "volume": 0.8914, "close_time": 1765702799999}, {"open_time": 1765702800000, "open": 3113.39, "high": 3113.39, "low": 3113.37, "close": 3113.37, "volume": 0.0208, "close_time": 1765706399999}, {"open_time": 1765706400000, "open": 3109.66, "high": 3111.6, "low": 3100.01, "close": 3107.63, "volume": 3.4064, "close_time": 1765709999999}, {"open_time": 1765710000000, "open": 3110.44, "high": 3110.44, "low": 3050.9, "close": 3084.74, "volume": 51.4683, "close_time": 1765713599999}, {"open_time": 1765713600000, "open": 3078.51, "high": 3106.82, "low": 3077.77, "close": 3104.33, "volume": 9.1102, "close_time": 1765717199999}, {"open_time": 1765717200000, "open": 3096.82, "high": 3103.11, "low": 3080.32, "close": 3100.11, "volume": 3.5277, "close_time": 1765720799999}, {"open_time": 1765720800000, "open": 3105.95, "high": 3107.56, "low": 3076.49, "close": 3085.81, "volume": 9.1045, "close_time": 1765724399999}, {"open_time": 1765724400000, "open": 3089.51, "high": 3089.51, "low": 3073.95, "close": 3085.62, "volume": 3.3046, "close_time": 1765727999999}, {"open_time": 1765728000000, "open": 3084.37, "high": 3105.95, "low": 3076.14, "close": 3087.3, "volume": 2.3599, "close_time": 1765731599999}, {"open_time": 1765731600000, "open": 3101.54, "high": 3102.21, "low": 3074.43, "close": 3087.05, "volume": 1.194, "close_time": 1765735199999}, {"open_time": 1765735200000, "open": 3087.9, "high": 3103.3, "low": 3087.67, "close": 3103.3, "volume": 0.4884, "close_time": 1765738799999}, {"open_time": 1765738800000, "open": 3097.05, "high": 3099.57, "low": 3095.11, "close": 3098.64, "volume": 0.4896, "close_time": 1765742399999}, {"open_time": 1765742400000, "open": 3099.24, "high": 3099.24, "low": 3067.16, "close": 3088.54, "volume": 2.9126, "close_time": 1765745999999}, {"open_time": 1765746000000, "open": 3083.76, "high": 3089.84, "low": 3078.05, "close": 3079.46, "volume": 5.437, "close_time": 1765749599999}, {"open_time": 1765749600000, "open": 3080.69, "high": 3088.47, "low": 3056.2, "close": 3073.2, "volume": 18.9545, "close_time": 1765753199999}, {"open_time": 1765753200000, "open": 3073.2, "high": 3087.43, "low": 3030.0, "close": 3065.01, "volume": 16.9926, "close_time": 1765756799999}, {"open_time": 1765756800000, "open": 3067.23, "high": 3083.1, "low": 3055.33, "close": 3076.21, "volume": 13.1749, "close_time": 1765760399999}, {"open_time": 1765760400000, "open": 3076.65, "high": 3118.35, "low": 3070.38, "close": 3113.05, "volume": 11.3272, "close_time": 1765763999999}, {"open_time": 1765764000000, "open": 3111.79, "high": 3149.39, "low": 3111.79, "close": 3124.5, "volume": 5.0998, "close_time": 1765767599999}, {"open_time": 1765767600000, "open": 3127.99, "high": 3127.99, "low": 3109.05, "close": 3109.05, "volume": 0.8562, "close_time": 1765771199999}, {"open_time": 1765771200000, "open": 3115.76, "high": 3126.38, "low": 3105.95, "close": 3125.96, "volume": 24.8315, "close_time": 1765774799999}, {"open_time": 1765774800000, "open": 3123.24, "high": 3126.26, "low": 3114.35, "close": 3119.19, "volume": 0.4561, "close_time": 1765778399999}, {"open_time": 1765778400000, "open": 3121.82, "high": 3144.39, "low": 3114.44, "close": 3142.2, "volume": 1.9638, "close_time": 1765781999999}, {"open_time": 1765782000000, "open": 3137.57, "high": 3144.32, "low": 3124.05, "close": 3131.45, "volume": 1.9725, "close_time": 1765785599999}, {"open_time": 1765785600000, "open": 3127.6, "high": 3144.36, "low": 3124.13, "close": 3141.72, "volume": 0.393, "close_time": 1765789199999}, {"open_time": 1765789200000, "open": 3139.89, "high": 3159.49, "low": 3134.72, "close": 3155.36, "volume": 11.793, "close_time": 1765792799999}, {"open_time": 1765792800000, "open": 3152.9, "high": 3176.4, "low": 3148.5, "close": 3160.44, "volume": 2.6921, "close_time": 1765796399999}, {"open_time": 1765796400000, "open": 3157.05, "high": 3163.91, "low": 3145.82, "close": 3158.38, "volume": 7.4008, "close_time": 1765799999999}, {"open_time": 1765800000000, "open": 3158.34, "high": 3161.37, "low": 3147.63, "close": 3161.37, "volume": 10.1085, "close_time": 1765803599999}, {"open_time": 1765803600000, "open": 3154.2, "high": 3159.09, "low": 3129.32, "close": 3138.11, "volume": 13.2103, "close_time": 1765807199999}, {"open_time": 1765807200000, "open": 3130.56, "high": 3146.37, "low": 3035.12, "close": 3057.63, "volume": 13.9791, "close_time": 1765810799999}, {"open_time": 1765810800000, "open": 3044.05, "high": 3057.86, "low": 2987.09, "close": 3014.21, "volume": 31.4844, "close_time": 1765814399999}, {"open_time": 1765814400000, "open": 3014.02, "high": 3016.63, "low": 2969.89, "close": 2986.75, "volume": 7.3079, "close_time": 1765817999999}, {"open_time": 1765818000000, "open": 2986.87, "high": 2996.07, "low": 2934.03, "close": 2934.79, "volume": 20.0665, "close_time": 1765821599999}, {"open_time": 1765821600000, "open": 2934.03, "high": 2943.77, "low": 2864.36, "close": 2939.58, "volume": 104.3848, "close_time": 1765825199999}, {"open_time": 1765825200000, "open": 2942.14, "high": 2966.15, "low": 2932.86, "close": 2946.59, "volume": 16.9466, "close_time": 1765828799999}, {"open_time": 1765828800000, "open": 2937.56, "high": 2946.9, "low": 2918.6, "close": 2930.57, "volume": 12.8033, "close_time": 1765832399999}, {"open_time": 1765832400000, "open": 2936.14, "high": 2947.9, "low": 2919.06, "close": 2936.8, "volume": 0.6609, "close_time": 1765835999999}, {"open_time": 1765836000000, "open": 2939.96, "high": 2954.13, "low": 2933.72, "close": 2942.61, "volume": 12.7048, "close_time": 1765839599999}, {"open_time": 1765839600000, "open": 2953.65, "high": 2967.46, "low": 2946.8, "close": 2965.68, "volume": 0.802, "close_time": 1765843199999}, {"open_time": 1765843200000, "open": 2964.87, "high": 2977.85, "low": 2941.43, "close": 2941.43, "volume": 1.8452, "close_time": 1765846799999}, {"open_time": 1765846800000, "open": 2941.05, "high": 2960.77, "low": 2938.05, "close": 2946.24, "volume": 3.6266, "close_time": 1765850399999}, {"open_time": 1765850400000, "open": 2948.01, "high": 2964.84, "low": 2944.05, "close": 2945.05, "volume": 4.0677, "close_time": 1765853999999}, {"open_time": 1765854000000, "open": 2949.76, "high": 2949.76, "low": 2923.51, "close": 2929.77, "volume": 4.3101, "close_time": 1765857599999}, {"open_time": 1765857600000, "open": 2939.6, "high": 2939.6, "low": 2882.44, "close": 2917.0, "volume": 28.6417, "close_time": 1765861199999}, {"open_time": 1765861200000, "open": 2918.6, "high": 2925.75, "low": 2910.13, "close": 2925.75, "volume": 17.1031, "close_time": 1765864799999}, {"open_time": 1765864800000, "open": 2925.27, "high": 2949.94, "low": 2925.27, "close": 2948.05, "volume": 16.0022, "close_time": 1765868399999}, {"open_time": 1765868400000, "open": 2949.19, "high": 2949.19, "low": 2919.68, "close": 2926.93, "volume": 9.6777, "close_time": 1765871999999}, {"open_time": 1765872000000, "open": 2929.65, "high": 2939.76, "low": 2923.41, "close": 2929.63, "volume": 17.9832, "close_time": 1765875599999}, {"open_time": 1765875600000, "open": 2931.0, "high": 2935.94, "low": 2924.47, "close": 2928.06, "volume": 0.5178, "close_time": 1765879199999}, {"open_time": 1765879200000, "open": 2931.26, "high": 2960.83, "low": 2925.5, "close": 2954.05, "volume": 8.3026, "close_time": 1765882799999}, {"open_time": 1765882800000, "open": 2948.97, "high": 2960.79, "low": 2943.05, "close": 2959.99, "volume": 0.3273, "close_time": 1765886399999}, {"open_time": 1765886400000, "open": 2957.67, "high": 2961.83, "low": 2945.41, "close": 2951.05, "volume": 1.55, "close_time": 1765889999999}, {"open_time": 1765890000000, "open": 2951.05, "high": 2979.11, "low": 2913.05, "close": 2913.05, "volume": 18.529, "close_time": 1765893599999}, {"open_time": 1765893600000, "open": 2910.78, "high": 2957.82, "low": 2890.05, "close": 2939.18, "volume": 5.9494, "close_time": 1765897199999}, {"open_time": 1765897200000, "open": 2940.51, "high": 2975.55, "low": 2918.05, "close": 2972.05, "volume": 22.2497, "close_time": 1765900799999}, {"open_time": 1765900800000, "open": 2967.11, "high": 2967.11, "low": 2928.04, "close": 2943.12, "volume": 10.758, "close_time": 1765904399999}, {"open_time": 1765904400000, "open": 2940.96, "high": 2952.8, "low": 2918.0, "close": 2918.0, "volume": 6.6483, "close_time": 1765907999999}, {"open_time": 1765908000000, "open": 2914.99, "high": 2965.84, "low": 2914.05, "close": 2949.24, "volume": 3.0451, "close_time": 1765911599999}, {"open_time": 1765911600000, "open": 2949.07, "high": 2956.62, "low": 2922.22, "close": 2947.5, "volume": 6.2355, "close_time": 1765915199999}, {"open_time": 1765915200000, "open": 2942.45, "high": 2961.88, "low": 2942.44, "close": 2952.05, "volume": 9.6755, "close_time": 1765918799999}, {"open_time": 1765918800000, "open": 2949.85, "high": 2956.25, "low": 2943.13, "close": 2950.2, "volume": 5.3003, "close_time": 1765922399999}, {"open_time": 1765922400000, "open": 2954.7, "high": 2959.82, "low": 2948.83, "close": 2955.79, "volume": 2.9177, "close_time": 1765925999999}, {"open_time": 1765926000000, "open": 2950.0, "high": 2963.89, "low": 2949.08, "close": 2963.89, "volume": 1.2561, "close_time": 1765929599999}, {"open_time": 1765929600000, "open": 2960.78, "high": 2960.78, "low": 2944.55, "close": 2949.11, "volume": 8.6715, "close_time": 1765933199999}, {"open_time": 1765933200000, "open": 2954.18, "high": 2971.86, "low": 2950.05, "close": 2950.05, "volume": 3.4957, "close_time": 1765936799999}, {"open_time": 1765936800000, "open": 2955.25, "high": 2963.84, "low": 2942.86, "close": 2958.41, "volume": 0.5343, "close_time": 1765940399999}, {"open_time": 1765940400000, "open": 2960.66, "high": 2963.6, "low": 2946.98, "close": 2946.98, "volume": 16.4631, "close_time": 1765943999999}, {"open_time": 1765944000000, "open": 2953.24, "high": 2953.24, "low": 2929.32, "close": 2931.2, "volume": 20.4817, "close_time": 1765947599999}, {"open_time": 1765947600000, "open": 2931.33, "high": 2934.74, "low": 2913.85, "close": 2922.11, "volume": 2.8196, "close_time": 1765951199999}, {"open_time": 1765951200000, "open": 2933.28, "high": 2943.13, "low": 2933.28, "close": 2934.84, "volume": 1.2818, "close_time": 1765954799999}, {"open_time": 1765954800000, "open": 2942.9, "high": 2951.8, "low": 2934.61, "close": 2948.02, "volume": 10.0324, "close_time": 1765958399999}, {"open_time": 1765958400000, "open": 2944.09, "high": 2944.09, "low": 2924.05, "close": 2924.05, "volume": 0.0354, "close_time": 1765961999999}, {"open_time": 1765962000000, "open": 2927.39, "high": 2932.25, "low": 2924.05, "close": 2932.05, "volume": 1.7021, "close_time": 1765965599999}, {"open_time": 1765965600000, "open": 2919.82, "high": 2925.76, "low": 2910.58, "close": 2920.05, "volume": 0.2261, "close_time": 1765969199999}, {"open_time": 1765969200000, "open": 2922.78, "high": 2931.73, "low": 2922.78, "close": 2928.12, "volume": 0.1022, "close_time": 1765972799999}, {"open_time": 1765972800000, "open": 2931.5, "high": 2934.74, "low": 2924.16, "close": 2928.05, "volume": 5.9257, "close_time": 1765976399999}, {"open_time": 1765976400000, "open": 2927.47, "high": 2951.32, "low": 2921.56, "close": 2946.63, "volume": 8.9876, "close_time": 1765979999999}, {"open_time": 1765980000000, "open": 2949.42, "high": 2994.28, "low": 2890.48, "close": 2994.28, "volume": 42.6946, "close_time": 1765983599999}, {"open_time": 1765983600000, "open": 2994.28, "high": 3026.18, "low": 2910.58, "close": 2913.0, "volume": 106.9824, "close_time": 1765987199999}, {"open_time": 1765987200000, "open": 2930.9, "high": 2930.9, "low": 2843.75, "close": 2852.43, "volume": 60.3527, "close_time": 1765990799999}, {"open_time": 1765990800000, "open": 2866.84, "high": 2876.62, "low": 2843.84, "close": 2852.05, "volume": 50.4231, "close_time": 1765994399999}, {"open_time": 1765994400000, "open": 2848.53, "high": 2860.71, "low": 2808.51, "close": 2820.28, "volume": 28.1058, "close_time": 1765997999999}, {"open_time": 1765998000000, "open": 2817.27, "high": 2824.0, "low": 2798.88, "close": 2824.0, "volume": 11.1741, "close_time": 1766001599999}, {"open_time": 1766001600000, "open": 2817.79, "high": 2835.0, "low": 2808.53, "close": 2822.07, "volume": 5.8252, "close_time": 1766005199999}, {"open_time": 1766005200000, "open": 2828.07, "high": 2834.86, "low": 2813.91, "close": 2823.43, "volume": 1.9295, "close_time": 1766008799999}, {"open_time": 1766008800000, "open": 2817.98, "high": 2844.86, "low": 2813.39, "close": 2834.88, "volume": 2.8908, "close_time": 1766012399999}, {"open_time": 1766012400000, "open": 2840.96, "high": 2840.96, "low": 2819.99, "close": 2833.0, "volume": 28.5223, "close_time": 1766015999999}, {"open_time": 1766016000000, "open": 2834.41, "high": 2838.98, "low": 2823.54, "close": 2837.55, "volume": 2.281, "close_time": 1766019599999}, {"open_time": 1766019600000, "open": 2836.46, "high": 2836.46, "low": 2823.94, "close": 2830.81, "volume": 5.6683, "close_time": 1766023199999}, {"open_time": 1766023200000, "open": 2824.29, "high": 2846.24, "low": 2824.29, "close": 2839.12, "volume": 17.6811, "close_time": 1766026799999}, {"open_time": 1766026800000, "open": 2836.42, "high": 2839.93, "low": 2825.46, "close": 2829.44, "volume": 0.3444, "close_time": 1766030399999}, {"open_time": 1766030400000, "open": 2834.08, "high": 2840.75, "low": 2833.75, "close": 2837.5, "volume": 6.6157, "close_time": 1766033999999}, {"open_time": 1766034000000, "open": 2839.69, "high": 2841.37, "low": 2825.0, "close": 2830.0, "volume": 6.5323, "close_time": 1766037599999}, {"open_time": 1766037600000, "open": 2827.02, "high": 2834.63, "low": 2826.43, "close": 2826.91, "volume": 0.7267, "close_time": 1766041199999}, {"open_time": 1766041200000, "open": 2835.11, "high": 2838.83, "low": 2831.02, "close": 2838.83, "volume": 1.6408, "close_time": 1766044799999}, {"open_time": 1766044800000, "open": 2838.22, "high": 2850.65, "low": 2838.22, "close": 2842.02, "volume": 32.1948, "close_time": 1766048399999}, {"open_time": 1766048400000, "open": 2839.08, "high": 2855.48, "low": 2835.52, "close": 2854.05, "volume": 9.4142, "close_time": 1766051999999}, {"open_time": 1766052000000, "open": 2849.39, "high": 2862.27, "low": 2849.0, "close": 2859.58, "volume": 1.0283, "close_time": 1766055599999}, {"open_time": 1766055600000, "open": 2859.42, "high": 2859.42, "low": 2849.68, "close": 2859.22, "volume": 1.2659, "close_time": 1766059199999}, {"open_time": 1766059200000, "open": 2859.27, "high": 2873.36, "low": 2852.35, "close": 2872.95, "volume": 12.032, "close_time": 1766062799999}, {"open_time": 1766062800000, "open": 2864.15, "high": 2976.87, "low": 2864.15, "close": 2970.52, "volume": 12.9178, "close_time": 1766066399999}, {"open_time": 1766066400000, "open": 2976.05, "high": 2988.92, "low": 2928.04, "close": 2948.13, "volume": 17.8026, "close_time": 1766069999999}, {"open_time": 1766070000000, "open": 2953.99, "high": 2995.3, "low": 2930.14, "close": 2960.29, "volume": 53.7794, "close_time": 1766073599999}, {"open_time": 1766073600000, "open": 2960.15, "high": 2966.78, "low": 2929.5, "close": 2951.63, "volume": 53.3244, "close_time": 1766077199999}, {"open_time": 1766077200000, "open": 2951.22, "high": 2951.22, "low": 2800.0, "close": 2844.3, "volume": 40.7898, "close_time": 1766080799999}, {"open_time": 1766080800000, "open": 2838.78, "high": 2865.41, "low": 2820.24, "close": 2832.03, "volume": 8.9458, "close_time": 1766084399999}, {"open_time": 1766084400000, "open": 2819.34, "high": 2832.13, "low": 2779.1, "close": 2779.1, "volume": 26.6023, "close_time": 1766087999999}, {"open_time": 1766088000000, "open": 2786.17, "high": 2812.23, "low": 2774.6, "close": 2796.23, "volume": 8.3241, "close_time": 1766091599999}, {"open_time": 1766091600000, "open": 2799.06, "high": 2830.29, "low": 2799.06, "close": 2830.28, "volume": 9.2625, "close_time": 1766095199999}, {"open_time": 1766095200000, "open": 2830.29, "high": 2839.29, "low": 2821.56, "close": 2823.82, "volume": 0.9154, "close_time": 1766098799999}, {"open_time": 1766098800000, "open": 2832.27, "high": 2834.99, "low": 2821.71, "close": 2822.14, "volume": 4.3159, "close_time": 1766102399999}, {"open_time": 1766102400000, "open": 2832.27, "high": 2840.29, "low": 2815.41, "close": 2833.05, "volume": 0.8664, "close_time": 1766105999999}, {"open_time": 1766106000000, "open": 2828.57, "high": 2834.25, "low": 2813.05, "close": 2823.3, "volume": 3.5863, "close_time": 1766109599999}, {"open_time": 1766109600000, "open": 2812.93, "high": 2840.38, "low": 2812.93, "close": 2839.35, "volume": 16.4918, "close_time": 1766113199999}, {"open_time": 1766113200000, "open": 2840.38, "high": 2933.46, "low": 2840.38, "close": 2915.77, "volume": 46.1732, "close_time": 1766116799999}, {"open_time": 1766116800000, "open": 2917.64, "high": 2932.09, "low": 2917.05, "close": 2927.05, "volume": 35.6716, "close_time": 1766120399999}, {"open_time": 1766120400000, "open": 2922.82, "high": 2926.93, "low": 2911.65, "close": 2925.41, "volume": 1.6104, "close_time": 1766123999999}, {"open_time": 1766124000000, "open": 2920.63, "high": 2947.49, "low": 2920.05, "close": 2947.49, "volume": 0.9748, "close_time": 1766127599999}, {"open_time": 1766127600000, "open": 2947.53, "high": 2981.6, "low": 2944.71, "close": 2950.05, "volume": 9.0679, "close_time": 1766131199999}, {"open_time": 1766131200000, "open": 2956.55, "high": 2962.56, "low": 2936.08, "close": 2958.05, "volume": 0.9734, "close_time": 1766134799999}, {"open_time": 1766134800000, "open": 2950.39, "high": 2956.55, "low": 2948.33, "close": 2948.33, "volume": 0.5741, "close_time": 1766138399999}, {"open_time": 1766138400000, "open": 2959.28, "high": 2962.56, "low": 2950.82, "close": 2960.05, "volume": 0.0841, "close_time": 1766141999999}, {"open_time": 1766142000000, "open": 2953.31, "high": 2970.14, "low": 2953.05, "close": 2963.72, "volume": 2.702, "close_time": 1766145599999}, {"open_time": 1766145600000, "open": 2967.27, "high": 2970.35, "low": 2949.05, "close": 2958.05, "volume": 14.8021, "close_time": 1766149199999}, {"open_time": 1766149200000, "open": 2960.88, "high": 2965.57, "low": 2949.72, "close": 2949.72, "volume": 2.0141, "close_time": 1766152799999}, {"open_time": 1766152800000, "open": 2967.28, "high": 2992.5, "low": 2947.05, "close": 2976.7, "volume": 15.5076, "close_time": 1766156399999}, {"open_time": 1766156400000, "open": 2976.05, "high": 3016.68, "low": 2952.7, "close": 2960.44, "volume": 12.5426, "close_time": 1766159999999}, {"open_time": 1766160000000, "open": 2968.03, "high": 3004.77, "low": 2963.05, "close": 2968.05, "volume": 19.9114, "close_time": 1766163599999}, {"open_time": 1766163600000, "open": 2969.47, "high": 2993.21, "low": 2934.72, "close": 2939.44, "volume": 16.3884, "close_time": 1766167199999}, {"open_time": 1766167200000, "open": 2939.23, "high": 2978.59, "low": 2936.51, "close": 2968.47, "volume": 14.3707, "close_time": 1766170799999}, {"open_time": 1766170800000, "open": 2973.42, "high": 2994.96, "low": 2962.92, "close": 2984.5, "volume": 3.3107, "close_time": 1766174399999}, {"open_time": 1766174400000, "open": 2984.5, "high": 3000.37, "low": 2976.23, "close": 2995.18, "volume": 11.886, "close_time": 1766177999999}, {"open_time": 1766178000000, "open": 2994.07, "high": 2994.31, "low": 2977.95, "close": 2984.04, "volume": 0.1851, "close_time": 1766181599999}, {"open_time": 1766181600000, "open": 2985.99, "high": 2992.89, "low": 2985.6, "close": 2986.0, "volume": 1.7148, "close_time": 1766185199999}, {"open_time": 1766185200000, "open": 2989.81, "high": 2992.85, "low": 2979.73, "close": 2984.38, "volume": 1.5354, "close_time": 1766188799999}, {"open_time": 1766188800000, "open": 2976.85, "high": 2981.4, "low": 2972.02, "close": 2974.7, "volume": 2.1253, "close_time": 1766192399999}, {"open_time": 1766192400000, "open": 2980.77, "high": 2982.57, "low": 2976.08, "close": 2976.08, "volume": 2.0988, "close_time": 1766195999999}, {"open_time": 1766196000000, "open": 2975.82, "high": 2987.25, "low": 2974.93, "close": 2985.02, "volume": 8.59, "close_time": 1766199599999}, {"open_time": 1766199600000, "open": 2983.72, "high": 2993.63, "low": 2983.72, "close": 2992.92, "volume": 0.3768, "close_time": 1766203199999}, {"open_time": 1766203200000, "open": 2994.09, "high": 2994.09, "low": 2983.05, "close": 2984.27, "volume": 1.487, "close_time": 1766206799999}, {"open_time": 1766206800000, "open": 2984.69, "high": 2989.55, "low": 2982.85, "close": 2985.0, "volume": 9.6667, "close_time": 1766210399999}, {"open_time": 1766210400000, "open": 2984.63, "high": 2986.75, "low": 2977.37, "close": 2977.37, "volume": 3.7064, "close_time": 1766213999999}, {"open_time": 1766214000000, "open": 2982.03, "high": 2982.5, "low": 2975.09, "close": 2975.1, "volume": 6.7355, "close_time": 1766217599999}, {"open_time": 1766217600000, "open": 2990.48, "high": 2990.48, "low": 2984.78, "close": 2989.5, "volume": 3.3686, "close_time": 1766221199999}, {"open_time": 1766221200000, "open": 2988.63, "high": 2990.2, "low": 2984.6, "close": 2985.22, "volume": 3.4062, "close_time": 1766224799999}, {"open_time": 1766224800000, "open": 2984.31, "high": 2984.31, "low": 2977.38, "close": 2977.68, "volume": 0.3574, "close_time": 1766228399999}, {"open_time": 1766228400000, "open": 2981.99, "high": 2988.99, "low": 2976.49, "close": 2987.21, "volume": 0.7137, "close_time": 1766231999999}, {"open_time": 1766232000000, "open": 2989.45, "high": 2993.52, "low": 2987.02, "close": 2989.87, "volume": 0.6087, "close_time": 1766235599999}, {"open_time": 1766235600000, "open": 2990.17, "high": 2993.35, "low": 2969.05, "close": 2981.99, "volume": 14.1937, "close_time": 1766239199999}, {"open_time": 1766239200000, "open": 2975.79, "high": 2980.57, "low": 2971.12, "close": 2980.57, "volume": 4.1061, "close_time": 1766242799999}, {"open_time": 1766242800000, "open": 2980.57, "high": 2980.57, "low": 2972.57, "close": 2976.1, "volume": 0.8943, "close_time": 1766246399999}, {"open_time": 1766246400000, "open": 2980.46, "high": 2980.47, "low": 2974.16, "close": 2978.13, "volume": 1.2496, "close_time": 1766249999999}, {"open_time": 1766250000000, "open": 2979.36, "high": 2980.52, "low": 2974.84, "close": 2979.66, "volume": 4.0662, "close_time": 1766253599999}, {"open_time": 1766253600000, "open": 2979.66, "high": 2980.49, "low": 2974.12, "close": 2978.99, "volume": 3.9712, "close_time": 1766257199999}, {"open_time": 1766257200000, "open": 2977.23, "high": 2980.53, "low": 2975.82, "close": 2979.5, "volume": 4.3367, "close_time": 1766260799999}, {"open_time": 1766260800000, "open": 2974.88, "high": 2985.61, "low": 2974.88, "close": 2985.61, "volume": 3.8893, "close_time": 1766264399999}, {"open_time": 1766264400000, "open": 2982.33, "high": 2986.44, "low": 2978.57, "close": 2980.21, "volume": 0.8774, "close_time": 1766267999999}, {"open_time": 1766268000000, "open": 2979.97, "high": 2982.45, "low": 2975.12, "close": 2981.02, "volume": 1.494, "close_time": 1766271599999}, {"open_time": 1766271600000, "open": 2975.34, "high": 2981.09, "low": 2974.19, "close": 2979.58, "volume": 1.8696, "close_time": 1766275199999}, {"open_time": 1766275200000, "open": 2976.98, "high": 2981.57, "low": 2976.9, "close": 2977.48, "volume": 0.1557, "close_time": 1766278799999}, {"open_time": 1766278800000, "open": 2979.19, "high": 2979.19, "low": 2965.05, "close": 2970.05, "volume": 0.789, "close_time": 1766282399999}, {"open_time": 1766282400000, "open": 2969.4, "high": 2974.39, "low": 2963.0, "close": 2967.79, "volume": 0.2895, "close_time": 1766285999999}, {"open_time": 1766286000000, "open": 2967.05, "high": 2974.59, "low": 2966.88, "close": 2973.99, "volume": 0.1207, "close_time": 1766289599999}, {"open_time": 1766289600000, "open": 2974.59, "high": 2978.2, "low": 2971.99, "close": 2973.54, "volume": 1.2184, "close_time": 1766293199999}, {"open_time": 1766293200000, "open": 2975.36, "high": 2978.26, "low": 2971.45, "close": 2974.95, "volume": 0.236, "close_time": 1766296799999}, {"open_time": 1766296800000, "open": 2973.35, "high": 2977.97, "low": 2973.35, "close": 2973.42, "volume": 2.1099, "close_time": 1766300399999}, {"open_time": 1766300400000, "open": 2978.13, "high": 2980.6, "low": 2976.47, "close": 2980.6, "volume": 0.635, "close_time": 1766303999999}, {"open_time": 1766304000000, "open": 2981.6, "high": 2997.64, "low": 2979.24, "close": 2997.64, "volume": 0.3723, "close_time": 1766307599999}, {"open_time": 1766307600000, "open": 2995.0, "high": 3011.67, "low": 2990.05, "close": 3010.33, "volume": 4.6373, "close_time": 1766311199999}, {"open_time": 1766311200000, "open": 3009.28, "high": 3010.48, "low": 2993.97, "close": 2993.97, "volume": 0.8726, "close_time": 1766314799999}, {"open_time": 1766314800000, "open": 2998.18, "high": 3002.56, "low": 2995.84, "close": 2996.39, "volume": 0.0682, "close_time": 1766318399999}, {"open_time": 1766318400000, "open": 2997.76, "high": 3003.65, "low": 2984.05, "close": 2988.05, "volume": 2.2695, "close_time": 1766321999999}, {"open_time": 1766322000000, "open": 2990.62, "high": 2991.53, "low": 2945.61, "close": 2952.05, "volume": 36.1534, "close_time": 1766325599999}, {"open_time": 1766325600000, "open": 2950.47, "high": 2975.58, "low": 2949.49, "close": 2968.05, "volume": 0.5397, "close_time": 1766329199999}, {"open_time": 1766329200000, "open": 2971.7, "high": 2976.59, "low": 2955.47, "close": 2976.16, "volume": 0.3885, "close_time": 1766332799999}, {"open_time": 1766332800000, "open": 2978.54, "high": 2985.61, "low": 2975.41, "close": 2985.61, "volume": 0.5903, "close_time": 1766336399999}, {"open_time": 1766336400000, "open": 2986.62, "high": 2986.84, "low": 2980.5, "close": 2980.85, "volume": 0.7986, "close_time": 1766339999999}, {"open_time": 1766340000000, "open": 2986.54, "high": 2989.12, "low": 2971.4, "close": 2989.12, "volume": 8.3077, "close_time": 1766343599999}, {"open_time": 1766343600000, "open": 2989.62, "high": 2995.64, "low": 2985.05, "close": 2992.01, "volume": 2.7597, "close_time": 1766347199999}, {"open_time": 1766347200000, "open": 2992.63, "high": 2995.08, "low": 2986.09, "close": 2987.05, "volume": 7.0514, "close_time": 1766350799999}, {"open_time": 1766350800000, "open": 2982.65, "high": 2991.5, "low": 2971.64, "close": 2973.05, "volume": 0.8909, "close_time": 1766354399999}, {"open_time": 1766354400000, "open": 2973.24, "high": 2979.6, "low": 2973.05, "close": 2979.6, "volume": 0.0199, "close_time": 1766357999999}, {"open_time": 1766358000000, "open": 2997.48, "high": 3007.73, "low": 2993.07, "close": 3002.1, "volume": 37.0312, "close_time": 1766361599999}, {"open_time": 1766361600000, "open": 3004.93, "high": 3058.77, "low": 3001.07, "close": 3033.05, "volume": 15.9681, "close_time": 1766365199999}, {"open_time": 1766365200000, "open": 3028.0, "high": 3044.49, "low": 3014.82, "close": 3023.05, "volume": 26.4582, "close_time": 1766368799999}, {"open_time": 1766368800000, "open": 3013.9, "high": 3017.91, "low": 2971.17, "close": 3001.71, "volume": 12.9514, "close_time": 1766372399999}, {"open_time": 1766372400000, "open": 3010.37, "high": 3030.71, "low": 3007.45, "close": 3025.46, "volume": 2.137, "close_time": 1766375999999}, {"open_time": 1766376000000, "open": 3028.46, "high": 3040.93, "low": 3023.69, "close": 3039.19, "volume": 0.5258, "close_time": 1766379599999}, {"open_time": 1766379600000, "open": 3038.09, "high": 3041.48, "low": 3027.05, "close": 3033.5, "volume": 24.4012, "close_time": 1766383199999}, {"open_time": 1766383200000, "open": 3029.59, "high": 3032.46, "low": 3022.8, "close": 3025.83, "volume": 0.7548, "close_time": 1766386799999}, {"open_time": 1766386800000, "open": 3025.05, "high": 3034.72, "low": 3025.05, "close": 3028.68, "volume": 0.6247, "close_time": 1766390399999}, {"open_time": 1766390400000, "open": 3034.58, "high": 3053.76, "low": 3028.05, "close": 3029.66, "volume": 5.0648, "close_time": 1766393999999}, {"open_time": 1766394000000, "open": 3031.87, "high": 3041.71, "low": 3029.22, "close": 3040.57, "volume": 0.4689, "close_time": 1766397599999}, {"open_time": 1766397600000, "open": 3040.73, "high": 3043.74, "low": 3032.56, "close": 3043.07, "volume": 0.0959, "close_time": 1766401199999}, {"open_time": 1766401200000, "open": 3041.73, "high": 3055.77, "low": 3039.29, "close": 3047.38, "volume": 7.8719, "close_time": 1766404799999}, {"open_time": 1766404800000, "open": 3053.1, "high": 3074.8, "low": 3048.0, "close": 3059.05, "volume": 9.825, "close_time": 1766408399999}, {"open_time": 1766408400000, "open": 3060.19, "high": 3065.39, "low": 3049.63, "close": 3058.05, "volume": 12.5563, "close_time": 1766411999999}, {"open_time": 1766412000000, "open": 3055.1, "high": 3070.8, "low": 3032.0, "close": 3064.05, "volume": 64.7907, "close_time": 1766415599999}, {"open_time": 1766415600000, "open": 3066.05, "high": 3069.0, "low": 3023.06, "close": 3052.05, "volume": 31.6279, "close_time": 1766419199999}, {"open_time": 1766419200000, "open": 3055.98, "high": 3057.61, "low": 3040.84, "close": 3047.97, "volume": 4.0638, "close_time": 1766422799999}, {"open_time": 1766422800000, "open": 3048.14, "high": 3048.14, "low": 3030.0, "close": 3030.0, "volume": 8.8598, "close_time": 1766426399999}, {"open_time": 1766426400000, "open": 3028.26, "high": 3035.04, "low": 3006.32, "close": 3015.18, "volume": 10.12, "close_time": 1766429999999}, {"open_time": 1766430000000, "open": 3011.42, "high": 3014.99, "low": 2974.87, "close": 2981.01, "volume": 15.9213, "close_time": 1766433599999}, {"open_time": 1766433600000, "open": 2980.67, "high": 2985.36, "low": 2965.62, "close": 2980.09, "volume": 12.3978, "close_time": 1766437199999}, {"open_time": 1766437200000, "open": 2982.93, "high": 2995.64, "low": 2981.22, "close": 2991.05, "volume": 6.6876, "close_time": 1766440799999}, {"open_time": 1766440800000, "open": 2984.05, "high": 3014.11, "low": 2984.05, "close": 3014.11, "volume": 10.3409, "close_time": 1766444399999}, {"open_time": 1766444400000, "open": 3008.52, "high": 3010.88, "low": 2997.95, "close": 3009.19, "volume": 2.4112, "close_time": 1766447999999}, {"open_time": 1766448000000, "open": 3007.69, "high": 3034.51, "low": 3004.4, "close": 3028.61, "volume": 5.7688, "close_time": 1766451599999}, {"open_time": 1766451600000, "open": 3033.58, "high": 3033.58, "low": 3013.42, "close": 3013.42, "volume": 3.4732, "close_time": 1766455199999}, {"open_time": 1766455200000, "open": 3013.84, "high": 3023.27, "low": 2990.05, "close": 2996.05, "volume": 10.0712, "close_time": 1766458799999}, {"open_time": 1766458800000, "open": 2990.9, "high": 2996.64, "low": 2973.85, "close": 2990.85, "volume": 16.1759, "close_time": 1766462399999}, {"open_time": 1766462400000, "open": 2990.05, "high": 2997.64, "low": 2981.34, "close": 2985.05, "volume": 1.318, "close_time": 1766465999999}, {"open_time": 1766466000000, "open": 2986.13, "high": 2986.13, "low": 2968.1, "close": 2975.05, "volume": 5.9026, "close_time": 1766469599999}, {"open_time": 1766469600000, "open": 2975.38, "high": 2975.59, "low": 2947.6, "close": 2960.49, "volume": 4.5957, "close_time": 1766473199999}, {"open_time": 1766473200000, "open": 2961.25, "high": 2968.13, "low": 2961.25, "close": 2968.13, "volume": 0.6303, "close_time": 1766476799999}, {"open_time": 1766476800000, "open": 2967.26, "high": 2971.58, "low": 2961.29, "close": 2964.83, "volume": 3.4899, "close_time": 1766480399999}, {"open_time": 1766480400000, "open": 2962.59, "high": 2966.43, "low": 2957.05, "close": 2964.57, "volume": 1.0321, "close_time": 1766483999999}, {"open_time": 1766484000000, "open": 2964.57, "high": 2971.38, "low": 2964.5, "close": 2964.5, "volume": 0.0195, "close_time": 1766487599999}, {"open_time": 1766487600000, "open": 2968.16, "high": 2973.3, "low": 2968.05, "close": 2971.66, "volume": 28.5878, "close_time": 1766491199999}, {"open_time": 1766491200000, "open": 2972.93, "high": 2972.93, "low": 2949.98, "close": 2962.26, "volume": 20.8983, "close_time": 1766494799999}, {"open_time": 1766494800000, "open": 2957.81, "high": 2966.02, "low": 2930.72, "close": 2945.36, "volume": 0.9569, "close_time": 1766498399999}, {"open_time": 1766498400000, "open": 2950.44, "high": 2954.7, "low": 2901.1, "close": 2914.57, "volume": 54.7437, "close_time": 1766501999999}, {"open_time": 1766502000000, "open": 2917.76, "high": 2930.71, "low": 2909.13, "close": 2924.7, "volume": 1.7762, "close_time": 1766505599999}, {"open_time": 1766505600000, "open": 2928.8, "high": 2964.57, "low": 2927.55, "close": 2958.19, "volume": 18.6967, "close_time": 1766509199999}, {"open_time": 1766509200000, "open": 2962.68, "high": 2965.5, "low": 2910.58, "close": 2910.58, "volume": 29.6663, "close_time": 1766512799999}, {"open_time": 1766512800000, "open": 2914.87, "high": 2951.22, "low": 2909.41, "close": 2944.58, "volume": 34.8705, "close_time": 1766516399999}, {"open_time": 1766516400000, "open": 2950.52, "high": 2953.92, "low": 2930.97, "close": 2944.01, "volume": 10.5267, "close_time": 1766519999999}, {"open_time": 1766520000000, "open": 2954.25, "high": 2986.84, "low": 2939.9, "close": 2970.43, "volume": 18.9403, "close_time": 1766523599999}, {"open_time": 1766523600000, "open": 2968.84, "high": 2973.58, "low": 2963.04, "close": 2973.58, "volume": 0.426, "close_time": 1766527199999}, {"open_time": 1766527200000, "open": 2974.85, "high": 2983.85, "low": 2951.4, "close": 2959.98, "volume": 27.1462, "close_time": 1766530799999}, {"open_time": 1766530800000, "open": 2958.13, "high": 2970.09, "low": 2957.68, "close": 2963.97, "volume": 0.0873, "close_time": 1766534399999}, {"open_time": 1766534400000, "open": 2963.38, "high": 2970.54, "low": 2955.53, "close": 2958.63, "volume": 1.3203, "close_time": 1766537999999}, {"open_time": 1766538000000, "open": 2969.38, "high": 2976.39, "low": 2962.26, "close": 2963.85, "volume": 8.2538, "close_time": 1766541599999}, {"open_time": 1766541600000, "open": 2958.15, "high": 2959.36, "low": 2928.04, "close": 2937.05, "volume": 13.7958, "close_time": 1766545199999}, {"open_time": 1766545200000, "open": 2935.05, "high": 2947.97, "low": 2925.0, "close": 2946.23, "volume": 9.8821, "close_time": 1766548799999}, {"open_time": 1766548800000, "open": 2948.53, "high": 2957.05, "low": 2936.05, "close": 2936.64, "volume": 5.5689, "close_time": 1766552399999}, {"open_time": 1766552400000, "open": 2940.83, "high": 2940.83, "low": 2918.62, "close": 2930.06, "volume": 4.5835, "close_time": 1766555999999}, {"open_time": 1766556000000, "open": 2930.05, "high": 2936.5, "low": 2926.07, "close": 2931.69, "volume": 0.4125, "close_time": 1766559599999}, {"open_time": 1766559600000, "open": 2933.6, "high": 2942.52, "low": 2931.23, "close": 2942.05, "volume": 1.3424, "close_time": 1766563199999}, {"open_time": 1766563200000, "open": 2937.35, "high": 2937.35, "low": 2925.0, "close": 2932.9, "volume": 0.9744, "close_time": 1766566799999}, {"open_time": 1766566800000, "open": 2928.51, "high": 2929.29, "low": 2916.44, "close": 2920.5, "volume": 2.3853, "close_time": 1766570399999}, {"open_time": 1766570400000, "open": 2920.05, "high": 2932.5, "low": 2920.0, "close": 2931.1, "volume": 0.9138, "close_time": 1766573999999}, {"open_time": 1766574000000, "open": 2931.32, "high": 2935.5, "low": 2927.05, "close": 2927.05, "volume": 0.1031, "close_time": 1766577599999}, {"open_time": 1766577600000, "open": 2926.5, "high": 2936.5, "low": 2923.25, "close": 2936.5, "volume": 0.2279, "close_time": 1766581199999}, {"open_time": 1766581200000, "open": 2936.78, "high": 2937.44, "low": 2925.64, "close": 2936.24, "volume": 0.5253, "close_time": 1766584799999}, {"open_time": 1766584800000, "open": 2936.48, "high": 2936.48, "low": 2890.48, "close": 2917.05, "volume": 8.7842, "close_time": 1766588399999}, {"open_time": 1766588400000, "open": 2922.35, "high": 2928.49, "low": 2902.89, "close": 2920.49, "volume": 0.5334, "close_time": 1766591999999}, {"open_time": 1766592000000, "open": 2928.49, "high": 2947.53, "low": 2918.22, "close": 2935.31, "volume": 0.6094, "close_time": 1766595599999}, {"open_time": 1766595600000, "open": 2946.21, "high": 2951.32, "low": 2937.25, "close": 2939.05, "volume": 0.6355, "close_time": 1766599199999}, {"open_time": 1766599200000, "open": 2934.46, "high": 2944.52, "low": 2931.66, "close": 2942.54, "volume": 0.2955, "close_time": 1766602799999}, {"open_time": 1766602800000, "open": 2942.98, "high": 2947.52, "low": 2937.17, "close": 2946.66, "volume": 2.1915, "close_time": 1766606399999}, {"open_time": 1766606400000, "open": 2944.26, "high": 2952.97, "low": 2938.61, "close": 2938.61, "volume": 17.5548, "close_time": 1766609999999}, {"open_time": 1766610000000, "open": 2947.57, "high": 2951.12, "low": 2935.5, "close": 2948.78, "volume": 1.2559, "close_time": 1766613599999}, {"open_time": 1766613600000, "open": 2950.28, "high": 2961.56, "low": 2950.28, "close": 2959.93, "volume": 12.1652, "close_time": 1766617199999}, {"open_time": 1766617200000, "open": 2958.83, "high": 2959.56, "low": 2945.45, "close": 2945.46, "volume": 7.0446, "close_time": 1766620799999}, {"open_time": 1766620800000, "open": 2945.0, "high": 2950.92, "low": 2940.05, "close": 2940.05, "volume": 18.6146, "close_time": 1766624399999}, {"open_time": 1766624400000, "open": 2938.41, "high": 2950.29, "low": 2938.41, "close": 2949.92, "volume": 0.0992, "close_time": 1766627999999}, {"open_time": 1766628000000, "open": 2946.5, "high": 2955.55, "low": 2945.8, "close": 2955.55, "volume": 0.0924, "close_time": 1766631599999}, {"open_time": 1766631600000, "open": 2952.0, "high": 2952.0, "low": 2943.22, "close": 2947.63, "volume": 2.322, "close_time": 1766635199999}, {"open_time": 1766635200000, "open": 2947.95, "high": 2951.51, "low": 2941.73, "close": 2944.8, "volume": 0.7535, "close_time": 1766638799999}, {"open_time": 1766638800000, "open": 2944.6, "high": 2944.6, "low": 2939.05, "close": 2940.16, "volume": 6.8304, "close_time": 1766642399999}, {"open_time": 1766642400000, "open": 2940.05, "high": 2943.02, "low": 2938.27, "close": 2940.62, "volume": 0.5874, "close_time": 1766645999999}, {"open_time": 1766646000000, "open": 2943.26, "high": 2943.26, "low": 2938.39, "close": 2941.34, "volume": 0.039, "close_time": 1766649599999}, {"open_time": 1766649600000, "open": 2941.34, "high": 2945.52, "low": 2918.05, "close": 2929.05, "volume": 1.7159, "close_time": 1766653199999}, {"open_time": 1766653200000, "open": 2928.55, "high": 2930.83, "low": 2927.05, "close": 2929.49, "volume": 0.0685, "close_time": 1766656799999}, {"open_time": 1766656800000, "open": 2929.56, "high": 2929.87, "low": 2913.76, "close": 2917.94, "volume": 0.3615, "close_time": 1766660399999}, {"open_time": 1766660400000, "open": 2921.88, "high": 2926.26, "low": 2921.83, "close": 2926.26, "volume": 0.2172, "close_time": 1766663999999}, {"open_time": 1766664000000, "open": 2925.06, "high": 2929.05, "low": 2925.06, "close": 2925.84, "volume": 1.0727, "close_time": 1766667599999}, {"open_time": 1766667600000, "open": 2930.33, "high": 2932.5, "low": 2925.83, "close": 2932.08, "volume": 0.3105, "close_time": 1766671199999}, {"open_time": 1766671200000, "open": 2932.05, "high": 2937.51, "low": 2926.05, "close": 2933.48, "volume": 8.5285, "close_time": 1766674799999}, {"open_time": 1766674800000, "open": 2933.97, "high": 2969.54, "low": 2932.88, "close": 2958.44, "volume": 35.6116, "close_time": 1766678399999}, {"open_time": 1766678400000, "open": 2964.22, "high": 2965.06, "low": 2947.05, "close": 2947.05, "volume": 2.4733, "close_time": 1766681999999}, {"open_time": 1766682000000, "open": 2949.67, "high": 2953.53, "low": 2945.2, "close": 2953.53, "volume": 0.4337, "close_time": 1766685599999}, {"open_time": 1766685600000, "open": 2953.54, "high": 2963.81, "low": 2951.38, "close": 2957.79, "volume": 28.784, "close_time": 1766689199999}, {"open_time": 1766689200000, "open": 2957.81, "high": 2959.61, "low": 2952.05, "close": 2953.85, "volume": 0.2628, "close_time": 1766692799999}, {"open_time": 1766692800000, "open": 2956.69, "high": 2956.98, "low": 2942.15, "close": 2952.84, "volume": 0.4098, "close_time": 1766696399999}, {"open_time": 1766696400000, "open": 2950.35, "high": 2954.86, "low": 2946.21, "close": 2948.05, "volume": 0.2066, "close_time": 1766699999999}, {"open_time": 1766700000000, "open": 2951.32, "high": 2951.32, "low": 2907.65, "close": 2918.51, "volume": 14.9128, "close_time": 1766703599999}, {"open_time": 1766703600000, "open": 2919.01, "high": 2926.56, "low": 2892.76, "close": 2905.0, "volume": 41.6643, "close_time": 1766707199999}, {"open_time": 1766707200000, "open": 2905.0, "high": 2914.86, "low": 2900.0, "close": 2907.26, "volume": 6.8353, "close_time": 1766710799999}, {"open_time": 1766710800000, "open": 2910.34, "high": 2923.6, "low": 2910.34, "close": 2923.6, "volume": 0.2699, "close_time": 1766714399999}, {"open_time": 1766714400000, "open": 2919.66, "high": 2992.63, "low": 2915.49, "close": 2977.05, "volume": 15.3661, "close_time": 1766717999999}, {"open_time": 1766718000000, "open": 2976.41, "high": 2977.02, "low": 2958.39, "close": 2968.05, "volume": 0.1739, "close_time": 1766721599999}, {"open_time": 1766721600000, "open": 2960.89, "high": 2977.58, "low": 2955.07, "close": 2976.86, "volume": 26.1035, "close_time": 1766725199999}, {"open_time": 1766725200000, "open": 2971.97, "high": 2976.9, "low": 2965.14, "close": 2976.59, "volume": 1.3134, "close_time": 1766728799999}, {"open_time": 1766728800000, "open": 2974.5, "high": 2981.35, "low": 2971.56, "close": 2975.68, "volume": 5.03, "close_time": 1766732399999}, {"open_time": 1766732400000, "open": 2979.77, "high": 2990.62, "low": 2957.05, "close": 2957.05, "volume": 2.1488, "close_time": 1766735999999}, {"open_time": 1766736000000, "open": 2959.46, "high": 2966.05, "low": 2959.46, "close": 2961.05, "volume": 3.4676, "close_time": 1766739599999}, {"open_time": 1766739600000, "open": 2966.03, "high": 2972.58, "low": 2966.03, "close": 2971.71, "volume": 1.1213, "close_time": 1766743199999}, {"open_time": 1766743200000, "open": 2974.52, "high": 2974.52, "low": 2971.45, "close": 2974.05, "volume": 0.1922, "close_time": 1766746799999}, {"open_time": 1766746800000, "open": 2972.58, "high": 2972.58, "low": 2964.84, "close": 2966.05, "volume": 2.97, "close_time": 1766750399999}, {"open_time": 1766750400000, "open": 2968.76, "high": 2971.4, "low": 2965.98, "close": 2970.77, "volume": 6.4043, "close_time": 1766753999999}, {"open_time": 1766754000000, "open": 2972.58, "high": 2984.61, "low": 2972.58, "close": 2984.05, "volume": 25.3324, "close_time": 1766757599999}, {"open_time": 1766757600000, "open": 2985.55, "high": 2985.55, "low": 2918.0, "close": 2918.0, "volume": 49.2449, "close_time": 1766761199999}, {"open_time": 1766761200000, "open": 2920.0, "high": 2929.49, "low": 2900.41, "close": 2917.74, "volume": 12.3391, "close_time": 1766764799999}, {"open_time": 1766764800000, "open": 2927.96, "high": 2940.0, "low": 2910.06, "close": 2910.06, "volume": 18.2255, "close_time": 1766768399999}, {"open_time": 1766768400000, "open": 2923.46, "high": 2934.5, "low": 2915.82, "close": 2921.98, "volume": 5.6088, "close_time": 1766771999999}, {"open_time": 1766772000000, "open": 2932.21, "high": 2933.36, "low": 2920.9, "close": 2931.54, "volume": 0.2957, "close_time": 1766775599999}, {"open_time": 1766775600000, "open": 2926.72, "high": 2933.28, "low": 2922.41, "close": 2925.67, "volume": 0.3888, "close_time": 1766779199999}, {"open_time": 1766779200000, "open": 2929.99, "high": 2939.09, "low": 2924.2, "close": 2933.55, "volume": 3.2979, "close_time": 1766782799999}, {"open_time": 1766782800000, "open": 2933.88, "high": 2938.13, "low": 2925.73, "close": 2926.05, "volume": 8.2538, "close_time": 1766786399999}, {"open_time": 1766786400000, "open": 2924.1, "high": 2930.0, "low": 2924.1, "close": 2930.0, "volume": 28.1177, "close_time": 1766789999999}, {"open_time": 1766790000000, "open": 2932.5, "high": 2933.5, "low": 2925.08, "close": 2931.95, "volume": 11.7869, "close_time": 1766793599999}, {"open_time": 1766793600000, "open": 2930.44, "high": 2931.57, "low": 2922.85, "close": 2928.84, "volume": 4.9304, "close_time": 1766797199999}, {"open_time": 1766797200000, "open": 2928.87, "high": 2928.87, "low": 2923.03, "close": 2927.99, "volume": 0.1264, "close_time": 1766800799999}, {"open_time": 1766800800000, "open": 2928.0, "high": 2929.94, "low": 2923.87, "close": 2929.94, "volume": 4.8212, "close_time": 1766804399999}, {"open_time": 1766804400000, "open": 2929.28, "high": 2930.49, "low": 2926.23, "close": 2930.49, "volume": 0.2872, "close_time": 1766807999999}, {"open_time": 1766808000000, "open": 2933.5, "high": 2934.18, "low": 2930.13, "close": 2931.27, "volume": 0.2839, "close_time": 1766811599999}, {"open_time": 1766811600000, "open": 2932.51, "high": 2932.51, "low": 2928.35, "close": 2930.59, "volume": 2.8648, "close_time": 1766815199999}, {"open_time": 1766815200000, "open": 2931.8, "high": 2931.8, "low": 2926.72, "close": 2931.72, "volume": 1.1443, "close_time": 1766818799999}, {"open_time": 1766818800000, "open": 2932.36, "high": 2936.5, "low": 2929.99, "close": 2933.87, "volume": 3.939, "close_time": 1766822399999}, {"open_time": 1766822400000, "open": 2935.34, "high": 2937.5, "low": 2934.94, "close": 2934.94, "volume": 3.6416, "close_time": 1766825999999}, {"open_time": 1766826000000, "open": 2934.1, "high": 2939.51, "low": 2933.11, "close": 2939.05, "volume": 1.7354, "close_time": 1766829599999}, {"open_time": 1766829600000, "open": 2935.23, "high": 2935.24, "low": 2923.08, "close": 2924.13, "volume": 8.1789, "close_time": 1766833199999}, {"open_time": 1766833200000, "open": 2928.13, "high": 2931.09, "low": 2925.64, "close": 2931.09, "volume": 0.3259, "close_time": 1766836799999}, {"open_time": 1766836800000, "open": 2933.26, "high": 2933.26, "low": 2929.42, "close": 2930.8, "volume": 1.1706, "close_time": 1766840399999}, {"open_time": 1766840400000, "open": 2932.82, "high": 2933.72, "low": 2926.79, "close": 2930.55, "volume": 0.054, "close_time": 1766843999999}, {"open_time": 1766844000000, "open": 2928.97, "high": 2936.09, "low": 2926.83, "close": 2930.21, "volume": 3.1068, "close_time": 1766847599999}, {"open_time": 1766847600000, "open": 2929.25, "high": 2932.61, "low": 2926.58, "close": 2926.8, "volume": 2.1598, "close_time": 1766851199999}, {"open_time": 1766851200000, "open": 2926.35, "high": 2929.7, "low": 2917.15, "close": 2919.95, "volume": 5.5513, "close_time": 1766854799999}, {"open_time": 1766854800000, "open": 2921.18, "high": 2927.51, "low": 2921.04, "close": 2927.51, "volume": 0.123, "close_time": 1766858399999}, {"open_time": 1766858400000, "open": 2928.53, "high": 2930.0, "low": 2924.92, "close": 2926.9, "volume": 6.8834, "close_time": 1766861999999}, {"open_time": 1766862000000, "open": 2927.01, "high": 2931.89, "low": 2927.01, "close": 2931.83, "volume": 0.7962, "close_time": 1766865599999}, {"open_time": 1766865600000, "open": 2932.14, "high": 2933.98, "low": 2930.56, "close": 2933.9, "volume": 1.6999, "close_time": 1766869199999}, {"open_time": 1766869200000, "open": 2931.41, "high": 2935.02, "low": 2929.32, "close": 2934.34, "volume": 1.0726, "close_time": 1766872799999}, {"open_time": 1766872800000, "open": 2937.01, "high": 2953.82, "low": 2931.19, "close": 2936.87, "volume": 5.3894, "close_time": 1766876399999}, {"open_time": 1766876400000, "open": 2936.87, "high": 2957.52, "low": 2929.45, "close": 2950.4, "volume": 11.104, "close_time": 1766879999999}, {"open_time": 1766880000000, "open": 2949.07, "high": 2951.94, "low": 2940.9, "close": 2950.63, "volume": 4.6394, "close_time": 1766883599999}, {"open_time": 1766883600000, "open": 2944.27, "high": 2948.95, "low": 2942.39, "close": 2944.72, "volume": 4.1675, "close_time": 1766887199999}, {"open_time": 1766887200000, "open": 2947.45, "high": 2950.29, "low": 2943.54, "close": 2948.17, "volume": 0.6163, "close_time": 1766890799999}, {"open_time": 1766890800000, "open": 2948.79, "high": 2948.79, "low": 2942.73, "close": 2944.89, "volume": 0.8227, "close_time": 1766894399999}, {"open_time": 1766894400000, "open": 2942.24, "high": 2946.78, "low": 2936.01, "close": 2938.05, "volume": 0.0298, "close_time": 1766897999999}, {"open_time": 1766898000000, "open": 2938.33, "high": 2942.58, "low": 2932.0, "close": 2934.93, "volume": 1.0857, "close_time": 1766901599999}, {"open_time": 1766901600000, "open": 2934.65, "high": 2943.77, "low": 2934.65, "close": 2941.1, "volume": 2.0415, "close_time": 1766905199999}, {"open_time": 1766905200000, "open": 2941.77, "high": 2942.84, "low": 2936.86, "close": 2939.5, "volume": 6.2728, "close_time": 1766908799999}, {"open_time": 1766908800000, "open": 2939.1, "high": 2945.52, "low": 2939.1, "close": 2945.52, "volume": 5.8911, "close_time": 1766912399999}, {"open_time": 1766912400000, "open": 2939.04, "high": 2942.7, "low": 2930.85, "close": 2935.74, "volume": 5.9758, "close_time": 1766915999999}, {"open_time": 1766916000000, "open": 2940.64, "high": 2944.36, "low": 2940.14, "close": 2940.98, "volume": 0.0306, "close_time": 1766919599999}, {"open_time": 1766919600000, "open": 2944.52, "high": 2949.99, "low": 2944.52, "close": 2944.99, "volume": 0.1052, "close_time": 1766923199999}, {"open_time": 1766923200000, "open": 2946.73, "high": 2946.73, "low": 2942.76, "close": 2945.82, "volume": 0.0515, "close_time": 1766926799999}, {"open_time": 1766926800000, "open": 2940.57, "high": 2943.94, "low": 2940.27, "close": 2943.94, "volume": 0.0432, "close_time": 1766930399999}, {"open_time": 1766930400000, "open": 2941.19, "high": 2954.27, "low": 2941.19, "close": 2950.94, "volume": 0.9251, "close_time": 1766933999999}, {"open_time": 1766934000000, "open": 2953.5, "high": 2959.56, "low": 2948.56, "close": 2948.56, "volume": 0.6747, "close_time": 1766937599999}, {"open_time": 1766937600000, "open": 2955.11, "high": 2955.82, "low": 2942.76, "close": 2943.97, "volume": 4.5725, "close_time": 1766941199999}, {"open_time": 1766941200000, "open": 2946.28, "high": 2952.7, "low": 2943.63, "close": 2950.05, "volume": 0.9474, "close_time": 1766944799999}, {"open_time": 1766944800000, "open": 2946.63, "high": 2946.63, "low": 2926.66, "close": 2931.0, "volume": 1.787, "close_time": 1766948399999}, {"open_time": 1766948400000, "open": 2935.65, "high": 2938.59, "low": 2928.76, "close": 2933.03, "volume": 0.7592, "close_time": 1766951999999}, {"open_time": 1766952000000, "open": 2934.37, "high": 2938.06, "low": 2931.08, "close": 2934.07, "volume": 2.7432, "close_time": 1766955599999}, {"open_time": 1766955600000, "open": 2931.14, "high": 2940.56, "low": 2928.75, "close": 2938.28, "volume": 2.9366, "close_time": 1766959199999}, {"open_time": 1766959200000, "open": 2937.36, "high": 2954.75, "low": 2935.62, "close": 2953.62, "volume": 2.8822, "close_time": 1766962799999}, {"open_time": 1766962800000, "open": 2952.4, "high": 2953.62, "low": 2939.45, "close": 2953.1, "volume": 0.8067, "close_time": 1766966399999}, {"open_time": 1766966400000, "open": 2949.63, "high": 2975.25, "low": 2942.21, "close": 2965.01, "volume": 15.932, "close_time": 1766969999999}, {"open_time": 1766970000000, "open": 2971.08, "high": 2984.61, "low": 2954.11, "close": 2980.5, "volume": 26.0138, "close_time": 1766973599999}, {"open_time": 1766973600000, "open": 2985.61, "high": 3017.63, "low": 2978.74, "close": 3015.97, "volume": 43.8186, "close_time": 1766977199999}, {"open_time": 1766977200000, "open": 3011.34, "high": 3046.24, "low": 3003.81, "close": 3046.15, "volume": 32.5745, "close_time": 1766980799999}, {"open_time": 1766980800000, "open": 3046.24, "high": 3055.26, "low": 3041.76, "close": 3041.95, "volume": 5.3156, "close_time": 1766984399999}, {"open_time": 1766984400000, "open": 3039.29, "high": 3045.26, "low": 3036.05, "close": 3038.06, "volume": 2.0721, "close_time": 1766987999999}, {"open_time": 1766988000000, "open": 3039.05, "high": 3047.37, "low": 3032.76, "close": 3032.76, "volume": 9.2959, "close_time": 1766991599999}, {"open_time": 1766991600000, "open": 3038.95, "high": 3038.98, "low": 3010.05, "close": 3021.0, "volume": 2.1847, "close_time": 1766995199999}, {"open_time": 1766995200000, "open": 3018.86, "high": 3022.7, "low": 3012.72, "close": 3018.08, "volume": 0.514, "close_time": 1766998799999}, {"open_time": 1766998800000, "open": 3013.22, "high": 3018.46, "low": 2960.0, "close": 2977.45, "volume": 25.6111, "close_time": 1767002399999}, {"open_time": 1767002400000, "open": 2977.45, "high": 2985.58, "low": 2962.67, "close": 2962.67, "volume": 10.1809, "close_time": 1767005999999}, {"open_time": 1767006000000, "open": 2974.97, "high": 2974.97, "low": 2962.05, "close": 2966.05, "volume": 1.381, "close_time": 1767009599999}, {"open_time": 1767009600000, "open": 2960.01, "high": 2966.82, "low": 2916.0, "close": 2933.44, "volume": 20.8056, "close_time": 1767013199999}, {"open_time": 1767013200000, "open": 2932.11, "high": 2937.02, "low": 2926.0, "close": 2934.74, "volume": 0.9589, "close_time": 1767016799999}, {"open_time": 1767016800000, "open": 2926.0, "high": 2964.34, "low": 2923.0, "close": 2927.67, "volume": 8.9659, "close_time": 1767020399999}, {"open_time": 1767020400000, "open": 2922.62, "high": 2953.81, "low": 2922.62, "close": 2940.26, "volume": 13.6387, "close_time": 1767023999999}, {"open_time": 1767024000000, "open": 2935.75, "high": 2948.34, "low": 2925.04, "close": 2940.73, "volume": 1.5705, "close_time": 1767027599999}, {"open_time": 1767027600000, "open": 2942.37, "high": 2942.37, "low": 2928.6, "close": 2941.31, "volume": 0.411, "close_time": 1767031199999}, {"open_time": 1767031200000, "open": 2936.45, "high": 2952.22, "low": 2917.57, "close": 2917.57, "volume": 17.9412, "close_time": 1767034799999}, {"open_time": 1767034800000, "open": 2922.33, "high": 2941.7, "low": 2921.93, "close": 2938.81, "volume": 0.496, "close_time": 1767038399999}, {"open_time": 1767038400000, "open": 2933.84, "high": 2939.94, "low": 2925.14, "close": 2930.81, "volume": 4.1221, "close_time": 1767041999999}, {"open_time": 1767042000000, "open": 2932.27, "high": 2939.99, "low": 2924.99, "close": 2935.23, "volume": 15.8793, "close_time": 1767045599999}, {"open_time": 1767045600000, "open": 2933.73, "high": 2943.3, "low": 2932.72, "close": 2940.15, "volume": 22.8327, "close_time": 1767049199999}, {"open_time": 1767049200000, "open": 2943.14, "high": 2945.82, "low": 2934.88, "close": 2939.5, "volume": 7.649, "close_time": 1767052799999}, {"open_time": 1767052800000, "open": 2938.2, "high": 2942.8, "low": 2930.2, "close": 2936.89, "volume": 2.4509, "close_time": 1767056399999}, {"open_time": 1767056400000, "open": 2940.81, "high": 2940.81, "low": 2927.56, "close": 2938.82, "volume": 0.2419, "close_time": 1767059999999}, {"open_time": 1767060000000, "open": 2935.35, "high": 2941.08, "low": 2924.28, "close": 2929.32, "volume": 4.2158, "close_time": 1767063599999}, {"open_time": 1767063600000, "open": 2926.67, "high": 2954.13, "low": 2922.09, "close": 2954.13, "volume": 4.4958, "close_time": 1767067199999}, {"open_time": 1767067200000, "open": 2952.5, "high": 2957.3, "low": 2947.17, "close": 2948.73, "volume": 7.3235, "close_time": 1767070799999}, {"open_time": 1767070800000, "open": 2948.21, "high": 2950.9, "low": 2938.02, "close": 2943.3, "volume": 2.3536, "close_time": 1767074399999}, {"open_time": 1767074400000, "open": 2947.86, "high": 2953.05, "low": 2946.32, "close": 2948.53, "volume": 1.6636, "close_time": 1767077999999}, {"open_time": 1767078000000, "open": 2947.71, "high": 2954.59, "low": 2944.16, "close": 2952.02, "volume": 0.1136, "close_time": 1767081599999}, {"open_time": 1767081600000, "open": 2955.43, "high": 3001.03, "low": 2955.43, "close": 2984.07, "volume": 3.378, "close_time": 1767085199999}, {"open_time": 1767085200000, "open": 2977.88, "high": 2988.08, "low": 2976.05, "close": 2987.76, "volume": 0.2658, "close_time": 1767088799999}, {"open_time": 1767088800000, "open": 2988.59, "high": 2988.61, "low": 2974.1, "close": 2978.05, "volume": 7.1605, "close_time": 1767092399999}, {"open_time": 1767092400000, "open": 2978.48, "high": 2984.57, "low": 2977.07, "close": 2977.11, "volume": 0.3335, "close_time": 1767095999999}, {"open_time": 1767096000000, "open": 2982.89, "high": 2983.24, "low": 2977.42, "close": 2977.42, "volume": 0.2786, "close_time": 1767099599999}, {"open_time": 1767099600000, "open": 2983.0, "high": 2991.45, "low": 2983.0, "close": 2989.22, "volume": 1.4056, "close_time": 1767103199999}, {"open_time": 1767103200000, "open": 2989.13, "high": 3007.2, "low": 2962.76, "close": 3003.33, "volume": 22.3088, "close_time": 1767106799999}, {"open_time": 1767106800000, "open": 3006.97, "high": 3006.97, "low": 2969.82, "close": 2997.68, "volume": 10.4785, "close_time": 1767110399999}, {"open_time": 1767110400000, "open": 2987.97, "high": 2995.77, "low": 2977.0, "close": 2979.72, "volume": 0.585, "close_time": 1767113999999}, {"open_time": 1767114000000, "open": 2987.45, "high": 2989.33, "low": 2969.54, "close": 2975.07, "volume": 4.7864, "close_time": 1767117599999}, {"open_time": 1767117600000, "open": 2976.93, "high": 2981.63, "low": 2959.67, "close": 2972.29, "volume": 1.6821, "close_time": 1767121199999}, {"open_time": 1767121200000, "open": 2972.37, "high": 2974.55, "low": 2948.5, "close": 2973.97, "volume": 2.1788, "close_time": 1767124799999}, {"open_time": 1767124800000, "open": 2970.32, "high": 2974.28, "low": 2957.3, "close": 2957.3, "volume": 2.9714, "close_time": 1767128399999}, {"open_time": 1767128400000, "open": 2957.21, "high": 2969.35, "low": 2951.79, "close": 2967.84, "volume": 37.3925, "close_time": 1767131999999}, {"open_time": 1767132000000, "open": 2969.58, "high": 2971.48, "low": 2965.09, "close": 2965.09, "volume": 1.856, "close_time": 1767135599999}, {"open_time": 1767135600000, "open": 2972.41, "high": 2974.59, "low": 2969.84, "close": 2974.59, "volume": 1.4791, "close_time": 1767139199999}, {"open_time": 1767139200000, "open": 2974.0, "high": 2974.0, "low": 2963.01, "close": 2967.23, "volume": 3.5702, "close_time": 1767142799999}, {"open_time": 1767142800000, "open": 2969.9, "high": 2983.72, "low": 2969.9, "close": 2979.51, "volume": 5.3598, "close_time": 1767146399999}, {"open_time": 1767146400000, "open": 2980.5, "high": 2983.65, "low": 2976.0, "close": 2979.94, "volume": 7.2014, "close_time": 1767149999999}, {"open_time": 1767150000000, "open": 2982.18, "high": 2982.92, "low": 2968.75, "close": 2970.05, "volume": 3.5609, "close_time": 1767153599999}, {"open_time": 1767153600000, "open": 2976.85, "high": 2976.85, "low": 2969.82, "close": 2975.87, "volume": 3.8525, "close_time": 1767157199999}, {"open_time": 1767157200000, "open": 2971.47, "high": 2979.35, "low": 2969.55, "close": 2979.35, "volume": 0.3874, "close_time": 1767160799999}, {"open_time": 1767160800000, "open": 2975.25, "high": 2979.2, "low": 2975.25, "close": 2979.2, "volume": 0.4432, "close_time": 1767164399999}, {"open_time": 1767164400000, "open": 2976.02, "high": 2978.71, "low": 2973.81, "close": 2974.8, "volume": 3.2333, "close_time": 1767167999999}, {"open_time": 1767168000000, "open": 2978.73, "high": 2979.6, "low": 2965.05, "close": 2967.27, "volume": 2.8994, "close_time": 1767171599999}, {"open_time": 1767171600000, "open": 2976.37, "high": 2979.23, "low": 2968.72, "close": 2979.23, "volume": 0.0485, "close_time": 1767175199999}, {"open_time": 1767175200000, "open": 2979.21, "high": 2981.6, "low": 2973.83, "close": 2980.9, "volume": 2.5797, "close_time": 1767178799999}, {"open_time": 1767178800000, "open": 2982.52, "high": 3000.72, "low": 2979.02, "close": 3000.62, "volume": 7.9519, "close_time": 1767182399999}, {"open_time": 1767182400000, "open": 3001.42, "high": 3001.84, "low": 2984.0, "close": 2984.0, "volume": 7.3661, "close_time": 1767185999999}, {"open_time": 1767186000000, "open": 2991.56, "high": 3002.59, "low": 2988.74, "close": 2990.2, "volume": 0.3649, "close_time": 1767189599999}, {"open_time": 1767189600000, "open": 3001.05, "high": 3023.31, "low": 2982.53, "close": 2990.09, "volume": 2.9366, "close_time": 1767193199999}, {"open_time": 1767193200000, "open": 2990.05, "high": 2994.02, "low": 2966.26, "close": 2986.44, "volume": 13.5657, "close_time": 1767196799999}, {"open_time": 1767196800000, "open": 2984.56, "high": 2996.64, "low": 2960.12, "close": 2970.67, "volume": 0.93, "close_time": 1767200399999}, {"open_time": 1767200400000, "open": 2973.28, "high": 2982.2, "low": 2965.17, "close": 2973.08, "volume": 0.4132, "close_time": 1767203999999}, {"open_time": 1767204000000, "open": 2976.04, "high": 2984.53, "low": 2972.96, "close": 2972.96, "volume": 1.4324, "close_time": 1767207599999}, {"open_time": 1767207600000, "open": 2975.75, "high": 2981.39, "low": 2966.49, "close": 2966.49, "volume": 8.9721, "close_time": 1767211199999}, {"open_time": 1767211200000, "open": 2973.15, "high": 2977.32, "low": 2959.61, "close": 2977.32, "volume": 39.2175, "close_time": 1767214799999}, {"open_time": 1767214800000, "open": 2976.51, "high": 2984.69, "low": 2968.6, "close": 2975.46, "volume": 18.5762, "close_time": 1767218399999}, {"open_time": 1767218400000, "open": 2976.1, "high": 2984.02, "low": 2975.0, "close": 2975.0, "volume": 5.6328, "close_time": 1767221999999}, {"open_time": 1767222000000, "open": 2976.44, "high": 2976.44, "low": 2970.35, "close": 2972.18, "volume": 0.2801, "close_time": 1767225599999}, {"open_time": 1767225600000, "open": 2973.54, "high": 2981.59, "low": 2971.0, "close": 2981.59, "volume": 12.3221, "close_time": 1767229199999}, {"open_time": 1767229200000, "open": 2977.85, "high": 2986.61, "low": 2976.56, "close": 2986.22, "volume": 10.79, "close_time": 1767232799999}, {"open_time": 1767232800000, "open": 2984.48, "high": 2986.51, "low": 2977.98, "close": 2977.98, "volume": 4.1293, "close_time": 1767236399999}, {"open_time": 1767236400000, "open": 2982.0, "high": 2986.0, "low": 2980.17, "close": 2980.17, "volume": 2.7005, "close_time": 1767239999999}, {"open_time": 1767240000000, "open": 2980.99, "high": 2982.15, "low": 2973.11, "close": 2973.11, "volume": 1.2785, "close_time": 1767243599999}, {"open_time": 1767243600000, "open": 2973.22, "high": 2983.14, "low": 2973.14, "close": 2983.14, "volume": 2.3951, "close_time": 1767247199999}, {"open_time": 1767247200000, "open": 2980.27, "high": 2981.05, "low": 2974.64, "close": 2975.07, "volume": 0.2691, "close_time": 1767250799999}, {"open_time": 1767250800000, "open": 2977.6, "high": 2983.12, "low": 2975.76, "close": 2975.76, "volume": 3.0241, "close_time": 1767254399999}, {"open_time": 1767254400000, "open": 2978.84, "high": 2981.81, "low": 2975.74, "close": 2979.29, "volume": 4.1627, "close_time": 1767257999999}, {"open_time": 1767258000000, "open": 2982.76, "high": 2986.51, "low": 2979.25, "close": 2979.37, "volume": 9.551, "close_time": 1767261599999}, {"open_time": 1767261600000, "open": 2983.57, "high": 2984.72, "low": 2979.37, "close": 2984.06, "volume": 5.3925, "close_time": 1767265199999}, {"open_time": 1767265200000, "open": 2984.07, "high": 2989.62, "low": 2979.81, "close": 2983.67, "volume": 1.2481, "close_time": 1767268799999}, {"open_time": 1767268800000, "open": 2990.08, "high": 2990.08, "low": 2982.42, "close": 2986.53, "volume": 4.5335, "close_time": 1767272399999}, {"open_time": 1767272400000, "open": 2983.43, "high": 2989.38, "low": 2979.34, "close": 2983.06, "volume": 1.1372, "close_time": 1767275999999}, {"open_time": 1767276000000, "open": 2981.85, "high": 2986.04, "low": 2974.08, "close": 2986.0, "volume": 2.4609, "close_time": 1767279599999}, {"open_time": 1767279600000, "open": 2979.97, "high": 2991.07, "low": 2979.13, "close": 2986.52, "volume": 1.7577, "close_time": 1767283199999}, {"open_time": 1767283200000, "open": 2989.22, "high": 2990.28, "low": 2977.49, "close": 2982.04, "volume": 0.152, "close_time": 1767286799999}, {"open_time": 1767286800000, "open": 2984.78, "high": 3004.77, "low": 2982.34, "close": 2987.84, "volume": 2.7485, "close_time": 1767290399999}, {"open_time": 1767290400000, "open": 2992.48, "high": 2992.48, "low": 2984.62, "close": 2990.28, "volume": 4.6063, "close_time": 1767293999999}, {"open_time": 1767294000000, "open": 2989.58, "high": 2996.9, "low": 2985.98, "close": 2994.08, "volume": 5.2541, "close_time": 1767297599999}, {"open_time": 1767297600000, "open": 2995.56, "high": 2995.56, "low": 2985.92, "close": 2989.62, "volume": 3.9894, "close_time": 1767301199999}, {"open_time": 1767301200000, "open": 2989.89, "high": 2993.45, "low": 2986.32, "close": 2990.05, "volume": 0.5347, "close_time": 1767304799999}, {"open_time": 1767304800000, "open": 2991.4, "high": 2999.62, "low": 2987.23, "close": 2996.4, "volume": 2.8467, "close_time": 1767308399999}, {"open_time": 1767308400000, "open": 3001.12, "high": 3008.97, "low": 2991.45, "close": 3003.78, "volume": 3.6709, "close_time": 1767311999999}, {"open_time": 1767312000000, "open": 3003.66, "high": 3008.81, "low": 2996.76, "close": 3006.9, "volume": 11.8478, "close_time": 1767315599999}, {"open_time": 1767315600000, "open": 3004.46, "high": 3006.37, "low": 2998.72, "close": 3003.59, "volume": 3.9409, "close_time": 1767319199999}, {"open_time": 1767319200000, "open": 3005.42, "high": 3005.42, "low": 2990.43, "close": 2999.3, "volume": 3.6099, "close_time": 1767322799999}, {"open_time": 1767322800000, "open": 3004.23, "high": 3031.01, "low": 3002.3, "close": 3020.12, "volume": 10.4672, "close_time": 1767326399999}, {"open_time": 1767326400000, "open": 3019.35, "high": 3023.32, "low": 3011.67, "close": 3011.67, "volume": 6.597, "close_time": 1767329999999}, {"open_time": 1767330000000, "open": 3013.26, "high": 3017.35, "low": 3009.69, "close": 3017.35, "volume": 1.1146, "close_time": 1767333599999}, {"open_time": 1767333600000, "open": 3016.87, "high": 3037.51, "low": 3013.56, "close": 3029.0, "volume": 7.2988, "close_time": 1767337199999}, {"open_time": 1767337200000, "open": 3030.16, "high": 3031.51, "low": 3016.1, "close": 3019.08, "volume": 2.1219, "close_time": 1767340799999}, {"open_time": 1767340800000, "open": 3017.78, "high": 3030.58, "low": 3016.53, "close": 3028.99, "volume": 3.5638, "close_time": 1767344399999}, {"open_time": 1767344400000, "open": 3033.84, "high": 3051.1, "low": 3033.0, "close": 3045.78, "volume": 9.9659, "close_time": 1767347999999}, {"open_time": 1767348000000, "open": 3048.46, "high": 3067.23, "low": 3048.46, "close": 3061.32, "volume": 20.2494, "close_time": 1767351599999}, {"open_time": 1767351600000, "open": 3052.8, "high": 3055.31, "low": 3040.46, "close": 3047.13, "volume": 1.5289, "close_time": 1767355199999}, {"open_time": 1767355200000, "open": 3048.16, "high": 3056.42, "low": 3044.0, "close": 3056.42, "volume": 1.4825, "close_time": 1767358799999}, {"open_time": 1767358800000, "open": 3049.33, "high": 3059.29, "low": 3048.86, "close": 3054.09, "volume": 1.8291, "close_time": 1767362399999}, {"open_time": 1767362400000, "open": 3052.4, "high": 3104.98, "low": 3021.36, "close": 3090.56, "volume": 22.56, "close_time": 1767365999999}, {"open_time": 1767366000000, "open": 3088.53, "high": 3097.65, "low": 3056.2, "close": 3088.89, "volume": 6.5884, "close_time": 1767369599999}, {"open_time": 1767369600000, "open": 3087.83, "high": 3143.86, "low": 3076.79, "close": 3132.75, "volume": 30.3662, "close_time": 1767373199999}, {"open_time": 1767373200000, "open": 3133.98, "high": 3148.41, "low": 3108.92, "close": 3120.0, "volume": 7.1179, "close_time": 1767376799999}, {"open_time": 1767376800000, "open": 3123.09, "high": 3131.77, "low": 3098.43, "close": 3105.83, "volume": 3.4787, "close_time": 1767380399999}, {"open_time": 1767380400000, "open": 3109.4, "high": 3127.65, "low": 3105.17, "close": 3122.31, "volume": 12.146, "close_time": 1767383999999}, {"open_time": 1767384000000, "open": 3127.21, "high": 3127.77, "low": 3116.23, "close": 3118.93, "volume": 2.6982, "close_time": 1767387599999}, {"open_time": 1767387600000, "open": 3117.7, "high": 3132.43, "low": 3116.55, "close": 3131.24, "volume": 2.9869, "close_time": 1767391199999}, {"open_time": 1767391200000, "open": 3130.26, "high": 3143.17, "low": 3127.04, "close": 3135.56, "volume": 15.1378, "close_time": 1767394799999}, {"open_time": 1767394800000, "open": 3127.33, "high": 3139.64, "low": 3123.09, "close": 3123.09, "volume": 2.0363, "close_time": 1767398399999}, {"open_time": 1767398400000, "open": 3126.54, "high": 3135.61, "low": 3121.55, "close": 3131.75, "volume": 5.9842, "close_time": 1767401999999}, {"open_time": 1767402000000, "open": 3131.76, "high": 3131.76, "low": 3123.78, "close": 3131.36, "volume": 1.3249, "close_time": 1767405599999}, {"open_time": 1767405600000, "open": 3128.83, "high": 3133.25, "low": 3115.63, "close": 3127.93, "volume": 3.8975, "close_time": 1767409199999}, {"open_time": 1767409200000, "open": 3129.54, "high": 3129.54, "low": 3120.62, "close": 3128.37, "volume": 9.1858, "close_time": 1767412799999}, {"open_time": 1767412800000, "open": 3126.09, "high": 3131.26, "low": 3115.0, "close": 3117.24, "volume": 2.5874, "close_time": 1767416399999}, {"open_time": 1767416400000, "open": 3118.27, "high": 3119.81, "low": 3104.53, "close": 3110.85, "volume": 10.574, "close_time": 1767419999999}, {"open_time": 1767420000000, "open": 3110.82, "high": 3118.71, "low": 3099.24, "close": 3099.24, "volume": 13.9099, "close_time": 1767423599999}, {"open_time": 1767423600000, "open": 3098.75, "high": 3109.74, "low": 3078.88, "close": 3093.93, "volume": 19.2716, "close_time": 1767427199999}, {"open_time": 1767427200000, "open": 3095.37, "high": 3103.87, "low": 3090.0, "close": 3093.26, "volume": 0.4443, "close_time": 1767430799999}, {"open_time": 1767430800000, "open": 3099.19, "high": 3105.45, "low": 3097.24, "close": 3099.79, "volume": 0.0936, "close_time": 1767434399999}, {"open_time": 1767434400000, "open": 3100.96, "high": 3105.03, "low": 3100.96, "close": 3105.03, "volume": 0.0409, "close_time": 1767437999999}, {"open_time": 1767438000000, "open": 3099.27, "high": 3100.99, "low": 3097.81, "close": 3100.99, "volume": 0.093, "close_time": 1767441599999}, {"open_time": 1767441600000, "open": 3099.51, "high": 3110.13, "low": 3094.88, "close": 3102.02, "volume": 0.1818, "close_time": 1767445199999}, {"open_time": 1767445200000, "open": 3108.61, "high": 3110.04, "low": 3103.64, "close": 3108.12, "volume": 0.0152, "close_time": 1767448799999}, {"open_time": 1767448800000, "open": 3109.17, "high": 3113.02, "low": 3104.34, "close": 3106.06, "volume": 1.1763, "close_time": 1767452399999}, {"open_time": 1767452400000, "open": 3104.67, "high": 3110.0, "low": 3102.36, "close": 3104.56, "volume": 3.7391, "close_time": 1767455999999}, {"open_time": 1767456000000, "open": 3097.94, "high": 3111.84, "low": 3097.94, "close": 3107.98, "volume": 3.8323, "close_time": 1767459599999}, {"open_time": 1767459600000, "open": 3106.83, "high": 3112.55, "low": 3104.89, "close": 3110.0, "volume": 7.1555, "close_time": 1767463199999}, {"open_time": 1767463200000, "open": 3110.53, "high": 3119.3, "low": 3107.65, "close": 3113.22, "volume": 0.8161, "close_time": 1767466799999}, {"open_time": 1767466800000, "open": 3116.29, "high": 3117.32, "low": 3107.02, "close": 3112.87, "volume": 5.22, "close_time": 1767470399999}, {"open_time": 1767470400000, "open": 3115.46, "high": 3117.21, "low": 3108.11, "close": 3115.67, "volume": 6.1912, "close_time": 1767473999999}, {"open_time": 1767474000000, "open": 3116.97, "high": 3127.12, "low": 3113.13, "close": 3124.65, "volume": 5.582, "close_time": 1767477599999}, {"open_time": 1767477600000, "open": 3123.09, "high": 3126.43, "low": 3113.11, "close": 3122.14, "volume": 0.866, "close_time": 1767481199999}, {"open_time": 1767481200000, "open": 3124.86, "high": 3130.55, "low": 3119.45, "close": 3129.68, "volume": 2.5866, "close_time": 1767484799999}, {"open_time": 1767484800000, "open": 3127.7, "high": 3166.91, "low": 3123.87, "close": 3152.05, "volume": 15.7787, "close_time": 1767488399999}, {"open_time": 1767488400000, "open": 3160.11, "high": 3160.11, "low": 3147.51, "close": 3153.0, "volume": 22.2601, "close_time": 1767491999999}, {"open_time": 1767492000000, "open": 3145.34, "high": 3152.12, "low": 3138.52, "close": 3140.0, "volume": 6.0094, "close_time": 1767495599999}, {"open_time": 1767495600000, "open": 3145.01, "high": 3154.78, "low": 3139.79, "close": 3142.67, "volume": 1.2337, "close_time": 1767499199999}, {"open_time": 1767499200000, "open": 3149.53, "high": 3159.58, "low": 3143.63, "close": 3145.64, "volume": 3.7763, "close_time": 1767502799999}, {"open_time": 1767502800000, "open": 3153.07, "high": 3155.32, "low": 3147.06, "close": 3154.05, "volume": 1.7366, "close_time": 1767506399999}, {"open_time": 1767506400000, "open": 3149.44, "high": 3161.38, "low": 3141.91, "close": 3151.71, "volume": 8.4874, "close_time": 1767509999999}, {"open_time": 1767510000000, "open": 3142.11, "high": 3151.52, "low": 3138.52, "close": 3144.53, "volume": 8.2595, "close_time": 1767513599999}, {"open_time": 1767513600000, "open": 3139.4, "high": 3146.77, "low": 3133.35, "close": 3145.51, "volume": 4.5551, "close_time": 1767517199999}, {"open_time": 1767517200000, "open": 3146.57, "high": 3147.13, "low": 3137.51, "close": 3146.23, "volume": 0.0824, "close_time": 1767520799999}, {"open_time": 1767520800000, "open": 3146.21, "high": 3147.49, "low": 3145.4, "close": 3145.4, "volume": 0.014, "close_time": 1767524399999}, {"open_time": 1767524400000, "open": 3147.46, "high": 3147.46, "low": 3143.0, "close": 3143.05, "volume": 0.0903, "close_time": 1767527999999}, {"open_time": 1767528000000, "open": 3142.47, "high": 3147.45, "low": 3141.79, "close": 3146.8, "volume": 0.0328, "close_time": 1767531599999}, {"open_time": 1767531600000, "open": 3138.87, "high": 3143.39, "low": 3130.9, "close": 3140.96, "volume": 1.6173, "close_time": 1767535199999}, {"open_time": 1767535200000, "open": 3144.05, "high": 3146.63, "low": 3131.04, "close": 3142.39, "volume": 0.7916, "close_time": 1767538799999}, {"open_time": 1767538800000, "open": 3139.01, "high": 3144.13, "low": 3121.67, "close": 3129.22, "volume": 2.3542, "close_time": 1767542399999}, {"open_time": 1767542400000, "open": 3131.18, "high": 3139.69, "low": 3131.18, "close": 3137.4, "volume": 3.4329, "close_time": 1767545999999}, {"open_time": 1767546000000, "open": 3140.0, "high": 3143.93, "low": 3134.39, "close": 3141.86, "volume": 1.3523, "close_time": 1767549599999}, {"open_time": 1767549600000, "open": 3138.85, "high": 3139.68, "low": 3122.23, "close": 3127.45, "volume": 4.9453, "close_time": 1767553199999}, {"open_time": 1767553200000, "open": 3135.4, "high": 3135.4, "low": 3118.81, "close": 3133.87, "volume": 2.4846, "close_time": 1767556799999}, {"open_time": 1767556800000, "open": 3132.33, "high": 3143.29, "low": 3132.33, "close": 3139.26, "volume": 1.1984, "close_time": 1767560399999}, {"open_time": 1767560400000, "open": 3144.17, "high": 3154.91, "low": 3138.4, "close": 3146.72, "volume": 2.1589, "close_time": 1767563999999}, {"open_time": 1767564000000, "open": 3145.85, "high": 3152.63, "low": 3136.47, "close": 3142.59, "volume": 8.8229, "close_time": 1767567599999}, {"open_time": 1767567600000, "open": 3143.0, "high": 3154.48, "low": 3135.01, "close": 3148.3, "volume": 0.967, "close_time": 1767571199999}, {"open_time": 1767571200000, "open": 3154.77, "high": 3171.44, "low": 3138.35, "close": 3171.44, "volume": 11.7821, "close_time": 1767574799999}, {"open_time": 1767574800000, "open": 3171.33, "high": 3220.15, "low": 3171.33, "close": 3197.22, "volume": 24.2836, "close_time": 1767578399999}, {"open_time": 1767578400000, "open": 3202.06, "high": 3204.01, "low": 3184.84, "close": 3194.5, "volume": 15.9474, "close_time": 1767581999999}, {"open_time": 1767582000000, "open": 3194.5, "high": 3198.83, "low": 3185.72, "close": 3186.05, "volume": 11.8628, "close_time": 1767585599999}, {"open_time": 1767585600000, "open": 3188.22, "high": 3190.42, "low": 3158.41, "close": 3167.78, "volume": 13.2974, "close_time": 1767589199999}, {"open_time": 1767589200000, "open": 3166.61, "high": 3171.35, "low": 3149.7, "close": 3149.7, "volume": 11.344, "close_time": 1767592799999}, {"open_time": 1767592800000, "open": 3149.03, "high": 3159.54, "low": 3136.49, "close": 3156.51, "volume": 0.883, "close_time": 1767596399999}, {"open_time": 1767596400000, "open": 3156.89, "high": 3165.86, "low": 3156.89, "close": 3162.4, "volume": 2.5953, "close_time": 1767599999999}, {"open_time": 1767600000000, "open": 3165.73, "high": 3168.33, "low": 3157.6, "close": 3167.2, "volume": 0.0964, "close_time": 1767603599999}, {"open_time": 1767603600000, "open": 3169.46, "high": 3172.64, "low": 3155.16, "close": 3168.41, "volume": 0.2417, "close_time": 1767607199999}, {"open_time": 1767607200000, "open": 3173.26, "high": 3180.88, "low": 3160.55, "close": 3171.44, "volume": 16.1263, "close_time": 1767610799999}, {"open_time": 1767610800000, "open": 3163.89, "high": 3181.73, "low": 3163.89, "close": 3179.93, "volume": 0.162, "close_time": 1767614399999}, {"open_time": 1767614400000, "open": 3182.31, "high": 3182.31, "low": 3168.75, "close": 3172.19, "volume": 3.49, "close_time": 1767617999999}, {"open_time": 1767618000000, "open": 3174.51, "high": 3179.89, "low": 3146.69, "close": 3160.31, "volume": 15.6815, "close_time": 1767621599999}, {"open_time": 1767621600000, "open": 3162.45, "high": 3175.83, "low": 3138.4, "close": 3163.02, "volume": 0.9098, "close_time": 1767625199999}, {"open_time": 1767625200000, "open": 3173.4, "high": 3208.6, "low": 3151.65, "close": 3197.99, "volume": 7.3912, "close_time": 1767628799999}, {"open_time": 1767628800000, "open": 3199.69, "high": 3199.69, "low": 3170.34, "close": 3187.79, "volume": 6.7056, "close_time": 1767632399999}, {"open_time": 1767632400000, "open": 3187.59, "high": 3227.89, "low": 3165.3, "close": 3212.94, "volume": 5.7103, "close_time": 1767635999999}, {"open_time": 1767636000000, "open": 3221.27, "high": 3229.11, "low": 3192.0, "close": 3223.54, "volume": 17.5808, "close_time": 1767639599999}, {"open_time": 1767639600000, "open": 3226.4, "high": 3227.93, "low": 3210.94, "close": 3225.62, "volume": 45.8165, "close_time": 1767643199999}, {"open_time": 1767643200000, "open": 3224.6, "high": 3262.5, "low": 3222.29, "close": 3247.5, "volume": 26.698, "close_time": 1767646799999}, {"open_time": 1767646800000, "open": 3246.86, "high": 3247.48, "low": 3231.77, "close": 3235.0, "volume": 6.5555, "close_time": 1767650399999}, {"open_time": 1767650400000, "open": 3238.78, "high": 3247.92, "low": 3230.21, "close": 3235.51, "volume": 0.8058, "close_time": 1767653999999}, {"open_time": 1767654000000, "open": 3231.04, "high": 3236.52, "low": 3224.57, "close": 3224.57, "volume": 14.5756, "close_time": 1767657599999}, {"open_time": 1767657600000, "open": 3231.51, "high": 3236.43, "low": 3204.83, "close": 3210.68, "volume": 12.2852, "close_time": 1767661199999}, {"open_time": 1767661200000, "open": 3216.78, "high": 3246.51, "low": 3215.27, "close": 3215.62, "volume": 7.4375, "close_time": 1767664799999}, {"open_time": 1767664800000, "open": 3219.23, "high": 3224.42, "low": 3210.68, "close": 3218.61, "volume": 5.7689, "close_time": 1767668399999}, {"open_time": 1767668400000, "open": 3220.15, "high": 3231.71, "low": 3214.4, "close": 3225.8, "volume": 2.4511, "close_time": 1767671999999}, {"open_time": 1767672000000, "open": 3225.3, "high": 3231.18, "low": 3223.01, "close": 3227.38, "volume": 12.4053, "close_time": 1767675599999}, {"open_time": 1767675600000, "open": 3223.01, "high": 3230.99, "low": 3216.46, "close": 3216.97, "volume": 22.7564, "close_time": 1767679199999}, {"open_time": 1767679200000, "open": 3219.66, "high": 3249.89, "low": 3218.51, "close": 3249.11, "volume": 14.9014, "close_time": 1767682799999}, {"open_time": 1767682800000, "open": 3239.25, "high": 3242.29, "low": 3217.96, "close": 3218.51, "volume": 0.9313, "close_time": 1767686399999}, {"open_time": 1767686400000, "open": 3221.55, "high": 3231.29, "low": 3219.82, "close": 3221.7, "volume": 0.0557, "close_time": 1767689999999}, {"open_time": 1767690000000, "open": 3221.66, "high": 3226.47, "low": 3216.21, "close": 3225.02, "volume": 0.0592, "close_time": 1767693599999}, {"open_time": 1767693600000, "open": 3219.87, "high": 3235.38, "low": 3219.87, "close": 3230.89, "volume": 0.0405, "close_time": 1767697199999}, {"open_time": 1767697200000, "open": 3241.35, "high": 3242.18, "low": 3233.12, "close": 3235.94, "volume": 0.7055, "close_time": 1767700799999}, {"open_time": 1767700800000, "open": 3236.87, "high": 3244.88, "low": 3236.51, "close": 3240.73, "volume": 2.8489, "close_time": 1767704399999}, {"open_time": 1767704400000, "open": 3235.94, "high": 3238.66, "low": 3232.4, "close": 3236.24, "volume": 6.8001, "close_time": 1767707999999}, {"open_time": 1767708000000, "open": 3239.64, "high": 3306.58, "low": 3239.64, "close": 3265.2, "volume": 23.3916, "close_time": 1767711599999}, {"open_time": 1767711600000, "open": 3270.03, "high": 3302.0, "low": 3265.98, "close": 3274.16, "volume": 1.5108, "close_time": 1767715199999}, {"open_time": 1767715200000, "open": 3273.67, "high": 3279.72, "low": 3234.08, "close": 3247.25, "volume": 23.7759, "close_time": 1767718799999}, {"open_time": 1767718800000, "open": 3247.41, "high": 3260.65, "low": 3191.42, "close": 3192.13, "volume": 53.9349, "close_time": 1767722399999}, {"open_time": 1767722400000, "open": 3192.13, "high": 3229.29, "low": 3181.06, "close": 3214.19, "volume": 5.0664, "close_time": 1767725999999}, {"open_time": 1767726000000, "open": 3215.25, "high": 3230.85, "low": 3213.55, "close": 3226.24, "volume": 3.1768, "close_time": 1767729599999}, {"open_time": 1767729600000, "open": 3226.52, "high": 3248.74, "low": 3226.52, "close": 3247.95, "volume": 0.9924, "close_time": 1767733199999}, {"open_time": 1767733200000, "open": 3245.19, "high": 3298.39, "low": 3235.03, "close": 3280.41, "volume": 27.5604, "close_time": 1767736799999}, {"open_time": 1767736800000, "open": 3285.95, "high": 3290.15, "low": 3266.92, "close": 3278.26, "volume": 13.2378, "close_time": 1767740399999}, {"open_time": 1767740400000, "open": 3270.45, "high": 3299.99, "low": 3270.45, "close": 3293.33, "volume": 0.7203, "close_time": 1767743999999}, {"open_time": 1767744000000, "open": 3284.85, "high": 3299.8, "low": 3258.62, "close": 3266.66, "volume": 10.8376, "close_time": 1767747599999}, {"open_time": 1767747600000, "open": 3257.15, "high": 3271.83, "low": 3241.15, "close": 3243.37, "volume": 10.8971, "close_time": 1767751199999}, {"open_time": 1767751200000, "open": 3245.47, "high": 3267.03, "low": 3245.47, "close": 3265.61, "volume": 1.6996, "close_time": 1767754799999}, {"open_time": 1767754800000, "open": 3266.78, "high": 3279.31, "low": 3258.11, "close": 3258.11, "volume": 6.4898, "close_time": 1767758399999}, {"open_time": 1767758400000, "open": 3266.92, "high": 3267.17, "low": 3249.43, "close": 3249.43, "volume": 1.9067, "close_time": 1767761999999}, {"open_time": 1767762000000, "open": 3254.38, "high": 3262.11, "low": 3246.94, "close": 3249.78, "volume": 0.6292, "close_time": 1767765599999}, {"open_time": 1767765600000, "open": 3251.66, "high": 3257.75, "low": 3246.05, "close": 3250.77, "volume": 2.3317, "close_time": 1767769199999}, {"open_time": 1767769200000, "open": 3256.93, "high": 3261.73, "low": 3255.37, "close": 3255.37, "volume": 0.1893, "close_time": 1767772799999}, {"open_time": 1767772800000, "open": 3255.75, "high": 3262.68, "low": 3252.75, "close": 3253.62, "volume": 1.5916, "close_time": 1767776399999}, {"open_time": 1767776400000, "open": 3255.15, "high": 3255.15, "low": 3200.41, "close": 3200.41, "volume": 8.2497, "close_time": 1767779999999}, {"open_time": 1767780000000, "open": 3198.62, "high": 3218.47, "low": 3198.62, "close": 3217.84, "volume": 8.0775, "close_time": 1767783599999}, {"open_time": 1767783600000, "open": 3224.25, "high": 3228.15, "low": 3216.93, "close": 3228.15, "volume": 0.1913, "close_time": 1767787199999}, {"open_time": 1767787200000, "open": 3223.66, "high": 3227.01, "low": 3215.71, "close": 3217.16, "volume": 0.8029, "close_time": 1767790799999}, {"open_time": 1767790800000, "open": 3218.46, "high": 3226.36, "low": 3207.17, "close": 3214.15, "volume": 0.1315, "close_time": 1767794399999}, {"open_time": 1767794400000, "open": 3212.91, "high": 3212.91, "low": 3173.85, "close": 3194.18, "volume": 15.7972, "close_time": 1767797999999}, {"open_time": 1767798000000, "open": 3184.76, "high": 3184.76, "low": 3148.95, "close": 3168.89, "volume": 19.7069, "close_time": 1767801599999}, {"open_time": 1767801600000, "open": 3172.07, "high": 3174.78, "low": 3155.01, "close": 3160.97, "volume": 2.1061, "close_time": 1767805199999}, {"open_time": 1767805200000, "open": 3160.63, "high": 3172.41, "low": 3149.88, "close": 3158.35, "volume": 0.5357, "close_time": 1767808799999}, {"open_time": 1767808800000, "open": 3156.63, "high": 3168.24, "low": 3137.69, "close": 3137.69, "volume": 1.0906, "close_time": 1767812399999}, {"open_time": 1767812400000, "open": 3151.35, "high": 3159.38, "low": 3129.63, "close": 3150.22, "volume": 17.7934, "close_time": 1767815999999}, {"open_time": 1767816000000, "open": 3153.95, "high": 3153.95, "low": 3129.38, "close": 3150.44, "volume": 1.5519, "close_time": 1767819599999}, {"open_time": 1767819600000, "open": 3143.88, "high": 3154.1, "low": 3140.66, "close": 3147.04, "volume": 0.2875, "close_time": 1767823199999}, {"open_time": 1767823200000, "open": 3151.98, "high": 3167.06, "low": 3145.33, "close": 3159.89, "volume": 15.1002, "close_time": 1767826799999}, {"open_time": 1767826800000, "open": 3159.43, "high": 3175.72, "low": 3148.0, "close": 3167.36, "volume": 21.5324, "close_time": 1767830399999}, {"open_time": 1767830400000, "open": 3164.21, "high": 3178.29, "low": 3149.43, "close": 3178.29, "volume": 1.7501, "close_time": 1767833999999}, {"open_time": 1767834000000, "open": 3175.96, "high": 3181.32, "low": 3163.82, "close": 3181.32, "volume": 1.3246, "close_time": 1767837599999}, {"open_time": 1767837600000, "open": 3174.19, "high": 3185.8, "low": 3150.19, "close": 3160.83, "volume": 1.87, "close_time": 1767841199999}, {"open_time": 1767841200000, "open": 3167.29, "high": 3168.87, "low": 3135.76, "close": 3140.64, "volume": 0.6543, "close_time": 1767844799999}, {"open_time": 1767844800000, "open": 3146.95, "high": 3161.02, "low": 3139.45, "close": 3152.96, "volume": 0.9416, "close_time": 1767848399999}, {"open_time": 1767848400000, "open": 3156.38, "high": 3162.18, "low": 3142.13, "close": 3142.35, "volume": 2.1145, "close_time": 1767851999999}, {"open_time": 1767852000000, "open": 3145.95, "high": 3145.95, "low": 3104.81, "close": 3105.08, "volume": 4.0728, "close_time": 1767855599999}, {"open_time": 1767855600000, "open": 3114.48, "high": 3131.09, "low": 3090.25, "close": 3131.09, "volume": 2.6643, "close_time": 1767859199999}, {"open_time": 1767859200000, "open": 3133.09, "high": 3133.22, "low": 3125.27, "close": 3125.27, "volume": 0.0087, "close_time": 1767862799999}, {"open_time": 1767862800000, "open": 3118.88, "high": 3128.1, "low": 3109.88, "close": 3117.84, "volume": 0.0829, "close_time": 1767866399999}, {"open_time": 1767866400000, "open": 3103.33, "high": 3127.73, "low": 3100.79, "close": 3127.73, "volume": 0.1614, "close_time": 1767869999999}, {"open_time": 1767870000000, "open": 3125.81, "high": 3125.81, "low": 3113.21, "close": 3113.21, "volume": 0.0286, "close_time": 1767873599999}, {"open_time": 1767873600000, "open": 3127.05, "high": 3127.05, "low": 3090.0, "close": 3096.77, "volume": 0.2925, "close_time": 1767877199999}, {"open_time": 1767877200000, "open": 3100.92, "high": 3100.92, "low": 3091.09, "close": 3091.6, "volume": 3.0646, "close_time": 1767880799999}, {"open_time": 1767880800000, "open": 3095.31, "high": 3095.33, "low": 3058.36, "close": 3074.26, "volume": 48.2091, "close_time": 1767884399999}, {"open_time": 1767884400000, "open": 3076.13, "high": 3108.05, "low": 3067.54, "close": 3092.94, "volume": 2.3032, "close_time": 1767887999999}, {"open_time": 1767888000000, "open": 3105.71, "high": 3121.43, "low": 3094.27, "close": 3121.43, "volume": 1.3397, "close_time": 1767891599999}, {"open_time": 1767891600000, "open": 3123.5, "high": 3137.53, "low": 3113.36, "close": 3134.78, "volume": 0.6627, "close_time": 1767895199999}, {"open_time": 1767895200000, "open": 3136.09, "high": 3136.09, "low": 3115.26, "close": 3125.61, "volume": 11.8848, "close_time": 1767898799999}, {"open_time": 1767898800000, "open": 3121.76, "high": 3137.6, "low": 3110.35, "close": 3121.6, "volume": 4.4112, "close_time": 1767902399999}, {"open_time": 1767902400000, "open": 3108.0, "high": 3108.0, "low": 3093.13, "close": 3103.41, "volume": 0.2031, "close_time": 1767905999999}, {"open_time": 1767906000000, "open": 3115.3, "high": 3122.86, "low": 3101.92, "close": 3120.06, "volume": 1.6097, "close_time": 1767909599999}, {"open_time": 1767909600000, "open": 3122.42, "high": 3127.73, "low": 3109.7, "close": 3120.75, "volume": 0.4802, "close_time": 1767913199999}, {"open_time": 1767913200000, "open": 3124.91, "high": 3124.91, "low": 3110.92, "close": 3113.02, "volume": 0.1004, "close_time": 1767916799999}, {"open_time": 1767916800000, "open": 3109.53, "high": 3117.75, "low": 3103.37, "close": 3117.75, "volume": 1.8479, "close_time": 1767920399999}, {"open_time": 1767920400000, "open": 3117.47, "high": 3146.55, "low": 3085.06, "close": 3085.06, "volume": 10.4299, "close_time": 1767923999999}, {"open_time": 1767924000000, "open": 3112.88, "high": 3127.38, "low": 3110.9, "close": 3111.14, "volume": 0.373, "close_time": 1767927599999}, {"open_time": 1767927600000, "open": 3118.11, "high": 3123.9, "low": 3105.85, "close": 3117.2, "volume": 0.3388, "close_time": 1767931199999}, {"open_time": 1767931200000, "open": 3124.78, "high": 3126.74, "low": 3116.16, "close": 3120.09, "volume": 0.3342, "close_time": 1767934799999}, {"open_time": 1767934800000, "open": 3126.18, "high": 3126.18, "low": 3113.46, "close": 3124.65, "volume": 0.2471, "close_time": 1767938399999}, {"open_time": 1767938400000, "open": 3125.27, "high": 3125.31, "low": 3122.59, "close": 3122.75, "volume": 0.3106, "close_time": 1767941999999}, {"open_time": 1767942000000, "open": 3126.37, "high": 3126.86, "low": 3114.51, "close": 3114.51, "volume": 0.0532, "close_time": 1767945599999}, {"open_time": 1767945600000, "open": 3114.41, "high": 3120.71, "low": 3071.58, "close": 3071.58, "volume": 3.4018, "close_time": 1767949199999}, {"open_time": 1767949200000, "open": 3086.53, "high": 3102.22, "low": 3086.53, "close": 3102.22, "volume": 0.0806, "close_time": 1767952799999}, {"open_time": 1767952800000, "open": 3098.43, "high": 3100.15, "low": 3095.06, "close": 3097.01, "volume": 0.031, "close_time": 1767956399999}, {"open_time": 1767956400000, "open": 3099.72, "high": 3106.52, "low": 3095.97, "close": 3102.16, "volume": 0.251, "close_time": 1767959999999}, {"open_time": 1767960000000, "open": 3092.26, "high": 3096.08, "low": 3085.0, "close": 3092.98, "volume": 1.2758, "close_time": 1767963599999}, {"open_time": 1767963600000, "open": 3087.0, "high": 3106.41, "low": 3085.3, "close": 3102.8, "volume": 0.8209, "close_time": 1767967199999}, {"open_time": 1767967200000, "open": 3098.0, "high": 3102.28, "low": 3061.21, "close": 3080.2, "volume": 12.615, "close_time": 1767970799999}, {"open_time": 1767970800000, "open": 3068.81, "high": 3143.91, "low": 3064.03, "close": 3103.89, "volume": 14.8213, "close_time": 1767974399999}, {"open_time": 1767974400000, "open": 3113.16, "high": 3143.46, "low": 3111.64, "close": 3129.92, "volume": 0.7458, "close_time": 1767977999999}, {"open_time": 1767978000000, "open": 3138.93, "high": 3139.56, "low": 3104.21, "close": 3124.07, "volume": 0.5416, "close_time": 1767981599999}, {"open_time": 1767981600000, "open": 3124.37, "high": 3124.37, "low": 3079.13, "close": 3098.43, "volume": 6.6325, "close_time": 1767985199999}, {"open_time": 1767985200000, "open": 3092.28, "high": 3096.35, "low": 3071.58, "close": 3080.37, "volume": 1.2893, "close_time": 1767988799999}, {"open_time": 1767988800000, "open": 3084.13, "high": 3100.74, "low": 3074.0, "close": 3081.33, "volume": 3.4291, "close_time": 1767992399999}, {"open_time": 1767992400000, "open": 3073.0, "high": 3098.37, "low": 3070.0, "close": 3083.05, "volume": 2.4478, "close_time": 1767995999999}, {"open_time": 1767996000000, "open": 3090.35, "high": 3093.59, "low": 3074.03, "close": 3085.8, "volume": 2.3624, "close_time": 1767999599999}, {"open_time": 1767999600000, "open": 3088.97, "high": 3097.32, "low": 3085.15, "close": 3086.92, "volume": 3.1042, "close_time": 1768003199999}, {"open_time": 1768003200000, "open": 3092.56, "high": 3096.77, "low": 3083.47, "close": 3087.83, "volume": 1.5893, "close_time": 1768006799999}, {"open_time": 1768006800000, "open": 3092.15, "high": 3092.15, "low": 3082.03, "close": 3090.0, "volume": 0.3802, "close_time": 1768010399999}, {"open_time": 1768010400000, "open": 3094.36, "high": 3094.36, "low": 3082.7, "close": 3086.28, "volume": 1.1539, "close_time": 1768013999999}, {"open_time": 1768014000000, "open": 3083.19, "high": 3092.93, "low": 3078.79, "close": 3092.93, "volume": 9.1726, "close_time": 1768017599999}, {"open_time": 1768017600000, "open": 3089.66, "high": 3089.66, "low": 3082.99, "close": 3084.52, "volume": 0.4602, "close_time": 1768021199999}, {"open_time": 1768021200000, "open": 3084.08, "high": 3088.27, "low": 3082.38, "close": 3088.27, "volume": 0.8855, "close_time": 1768024799999}, {"open_time": 1768024800000, "open": 3087.99, "high": 3091.0, "low": 3083.46, "close": 3091.0, "volume": 0.1513, "close_time": 1768028399999}, {"open_time": 1768028400000, "open": 3089.21, "high": 3097.55, "low": 3089.21, "close": 3091.61, "volume": 0.0498, "close_time": 1768031999999}, {"open_time": 1768032000000, "open": 3093.77, "high": 3093.77, "low": 3088.48, "close": 3091.11, "volume": 1.1479, "close_time": 1768035599999}, {"open_time": 1768035600000, "open": 3093.6, "high": 3100.63, "low": 3089.95, "close": 3099.77, "volume": 0.9411, "close_time": 1768039199999}, {"open_time": 1768039200000, "open": 3098.74, "high": 3101.33, "low": 3092.42, "close": 3101.33, "volume": 1.4276, "close_time": 1768042799999}, {"open_time": 1768042800000, "open": 3101.74, "high": 3101.74, "low": 3099.91, "close": 3099.91, "volume": 0.0817, "close_time": 1768046399999}, {"open_time": 1768046400000, "open": 3100.67, "high": 3102.68, "low": 3095.0, "close": 3100.91, "volume": 0.3855, "close_time": 1768049999999}, {"open_time": 1768050000000, "open": 3100.7, "high": 3100.72, "low": 3094.61, "close": 3094.61, "volume": 0.3623, "close_time": 1768053599999}, {"open_time": 1768053600000, "open": 3096.99, "high": 3097.53, "low": 3091.14, "close": 3091.14, "volume": 0.4823, "close_time": 1768057199999}, {"open_time": 1768057200000, "open": 3093.14, "high": 3098.71, "low": 3092.13, "close": 3097.99, "volume": 1.2162, "close_time": 1768060799999}, {"open_time": 1768060800000, "open": 3098.72, "high": 3098.72, "low": 3092.08, "close": 3094.81, "volume": 1.9236, "close_time": 1768064399999}, {"open_time": 1768064400000, "open": 3098.99, "high": 3102.46, "low": 3096.27, "close": 3096.67, "volume": 2.1279, "close_time": 1768067999999}, {"open_time": 1768068000000, "open": 3094.61, "high": 3097.0, "low": 3090.43, "close": 3095.05, "volume": 0.2704, "close_time": 1768071599999}, {"open_time": 1768071600000, "open": 3093.78, "high": 3097.91, "low": 3089.87, "close": 3092.46, "volume": 1.7173, "close_time": 1768075199999}, {"open_time": 1768075200000, "open": 3094.0, "high": 3095.66, "low": 3089.8, "close": 3090.76, "volume": 3.0868, "close_time": 1768078799999}, {"open_time": 1768078800000, "open": 3090.77, "high": 3092.25, "low": 3083.12, "close": 3087.05, "volume": 1.4918, "close_time": 1768082399999}, {"open_time": 1768082400000, "open": 3086.84, "high": 3091.51, "low": 3080.1, "close": 3081.56, "volume": 0.3984, "close_time": 1768085999999}, {"open_time": 1768086000000, "open": 3086.79, "high": 3092.62, "low": 3084.86, "close": 3087.75, "volume": 0.5565, "close_time": 1768089599999}, {"open_time": 1768089600000, "open": 3087.36, "high": 3097.37, "low": 3085.49, "close": 3093.8, "volume": 1.5509, "close_time": 1768093199999}, {"open_time": 1768093200000, "open": 3093.98, "high": 3098.16, "low": 3089.72, "close": 3098.16, "volume": 2.452, "close_time": 1768096799999}, {"open_time": 1768096800000, "open": 3098.1, "high": 3102.26, "low": 3095.31, "close": 3095.31, "volume": 0.567, "close_time": 1768100399999}, {"open_time": 1768100400000, "open": 3095.96, "high": 3099.57, "low": 3092.68, "close": 3098.55, "volume": 0.6322, "close_time": 1768103999999}, {"open_time": 1768104000000, "open": 3099.16, "high": 3102.56, "low": 3092.64, "close": 3092.64, "volume": 4.3379, "close_time": 1768107599999}, {"open_time": 1768107600000, "open": 3100.38, "high": 3100.98, "low": 3097.22, "close": 3100.98, "volume": 0.2523, "close_time": 1768111199999}, {"open_time": 1768111200000, "open": 3102.23, "high": 3102.23, "low": 3092.68, "close": 3094.14, "volume": 4.6369, "close_time": 1768114799999}, {"open_time": 1768114800000, "open": 3100.46, "high": 3100.46, "low": 3096.22, "close": 3096.22, "volume": 0.0278, "close_time": 1768118399999}, {"open_time": 1768118400000, "open": 3095.71, "high": 3104.58, "low": 3094.92, "close": 3104.58, "volume": 0.2064, "close_time": 1768121999999}, {"open_time": 1768122000000, "open": 3106.5, "high": 3107.51, "low": 3102.72, "close": 3107.51, "volume": 0.0601, "close_time": 1768125599999}, {"open_time": 1768125600000, "open": 3105.36, "high": 3110.65, "low": 3105.36, "close": 3110.65, "volume": 1.9296, "close_time": 1768129199999}, {"open_time": 1768129200000, "open": 3109.72, "high": 3109.72, "low": 3103.24, "close": 3108.71, "volume": 2.0139, "close_time": 1768132799999}, {"open_time": 1768132800000, "open": 3108.34, "high": 3117.5, "low": 3106.9, "close": 3116.85, "volume": 0.092, "close_time": 1768136399999}, {"open_time": 1768136400000, "open": 3116.09, "high": 3116.09, "low": 3109.64, "close": 3112.61, "volume": 1.1433, "close_time": 1768139999999}, {"open_time": 1768140000000, "open": 3111.83, "high": 3127.73, "low": 3111.53, "close": 3127.73, "volume": 2.7559, "close_time": 1768143599999}, {"open_time": 1768143600000, "open": 3125.25, "high": 3129.31, "low": 3111.17, "close": 3117.55, "volume": 7.4627, "close_time": 1768147199999}, {"open_time": 1768147200000, "open": 3117.55, "high": 3144.83, "low": 3115.52, "close": 3131.29, "volume": 20.1056, "close_time": 1768150799999}, {"open_time": 1768150800000, "open": 3131.9, "high": 3138.07, "low": 3120.9, "close": 3125.96, "volume": 9.0085, "close_time": 1768154399999}, {"open_time": 1768154400000, "open": 3125.87, "high": 3136.14, "low": 3123.56, "close": 3136.14, "volume": 0.4393, "close_time": 1768157999999}, {"open_time": 1768158000000, "open": 3133.48, "high": 3136.94, "low": 3125.82, "close": 3127.81, "volume": 0.1908, "close_time": 1768161599999}, {"open_time": 1768161600000, "open": 3124.57, "high": 3128.4, "low": 3104.01, "close": 3111.8, "volume": 15.4936, "close_time": 1768165199999}, {"open_time": 1768165200000, "open": 3115.68, "high": 3124.27, "low": 3109.15, "close": 3124.27, "volume": 3.1034, "close_time": 1768168799999}, {"open_time": 1768168800000, "open": 3121.78, "high": 3121.78, "low": 3110.42, "close": 3115.28, "volume": 2.1983, "close_time": 1768172399999}, {"open_time": 1768172400000, "open": 3105.55, "high": 3124.24, "low": 3092.4, "close": 3124.24, "volume": 23.1588, "close_time": 1768175999999}, {"open_time": 1768176000000, "open": 3114.56, "high": 3127.36, "low": 3103.33, "close": 3107.23, "volume": 5.4454, "close_time": 1768179599999}, {"open_time": 1768179600000, "open": 3123.47, "high": 3135.63, "low": 3114.3, "close": 3128.96, "volume": 4.4356, "close_time": 1768183199999}, {"open_time": 1768183200000, "open": 3130.65, "high": 3165.77, "low": 3121.12, "close": 3163.01, "volume": 2.133, "close_time": 1768186799999}, {"open_time": 1768186800000, "open": 3155.67, "high": 3170.2, "low": 3155.67, "close": 3161.44, "volume": 0.4698, "close_time": 1768190399999}, {"open_time": 1768190400000, "open": 3158.01, "high": 3165.4, "low": 3146.78, "close": 3164.73, "volume": 1.5279, "close_time": 1768193999999}, {"open_time": 1768194000000, "open": 3162.25, "high": 3168.0, "low": 3156.87, "close": 3159.55, "volume": 1.88, "close_time": 1768197599999}, {"open_time": 1768197600000, "open": 3159.52, "high": 3170.07, "low": 3154.22, "close": 3154.22, "volume": 4.9897, "close_time": 1768201199999}, {"open_time": 1768201200000, "open": 3156.02, "high": 3164.47, "low": 3136.45, "close": 3136.45, "volume": 14.5409, "close_time": 1768204799999}, {"open_time": 1768204800000, "open": 3138.08, "high": 3141.27, "low": 3103.33, "close": 3117.71, "volume": 2.8699, "close_time": 1768208399999}, {"open_time": 1768208400000, "open": 3118.31, "high": 3122.4, "low": 3115.21, "close": 3120.61, "volume": 1.211, "close_time": 1768211999999}, {"open_time": 1768212000000, "open": 3116.88, "high": 3124.86, "low": 3110.97, "close": 3110.97, "volume": 0.2803, "close_time": 1768215599999}, {"open_time": 1768215600000, "open": 3114.29, "high": 3114.29, "low": 3114.29, "close": 3114.29, "volume": 0.0022, "close_time": 1768219199999}, {"open_time": 1768219200000, "open": 3121.05, "high": 3122.05, "low": 3111.81, "close": 3120.62, "volume": 0.5582, "close_time": 1768222799999}, {"open_time": 1768222800000, "open": 3117.42, "high": 3119.83, "low": 3111.29, "close": 3113.3, "volume": 0.2018, "close_time": 1768226399999}, {"open_time": 1768226400000, "open": 3109.02, "high": 3115.3, "low": 3070.85, "close": 3095.85, "volume": 17.2933, "close_time": 1768229999999}, {"open_time": 1768230000000, "open": 3100.55, "high": 3131.22, "low": 3098.57, "close": 3128.75, "volume": 17.4282, "close_time": 1768233599999}, {"open_time": 1768233600000, "open": 3128.2, "high": 3148.5, "low": 3123.69, "close": 3136.65, "volume": 12.7994, "close_time": 1768237199999}, {"open_time": 1768237200000, "open": 3135.09, "high": 3140.54, "low": 3085.3, "close": 3110.32, "volume": 10.3268, "close_time": 1768240799999}, {"open_time": 1768240800000, "open": 3107.87, "high": 3119.99, "low": 3102.61, "close": 3113.93, "volume": 7.5129, "close_time": 1768244399999}, {"open_time": 1768244400000, "open": 3107.28, "high": 3123.25, "low": 3103.55, "close": 3123.25, "volume": 2.8179, "close_time": 1768247999999}, {"open_time": 1768248000000, "open": 3122.71, "high": 3127.0, "low": 3099.14, "close": 3099.14, "volume": 28.8489, "close_time": 1768251599999}, {"open_time": 1768251600000, "open": 3097.59, "high": 3111.06, "low": 3088.11, "close": 3097.4, "volume": 0.2405, "close_time": 1768255199999}, {"open_time": 1768255200000, "open": 3106.74, "high": 3106.74, "low": 3100.0, "close": 3100.0, "volume": 0.1911, "close_time": 1768258799999}, {"open_time": 1768258800000, "open": 3100.89, "high": 3104.68, "low": 3088.34, "close": 3098.3, "volume": 0.1369, "close_time": 1768262399999}, {"open_time": 1768262400000, "open": 3106.38, "high": 3112.44, "low": 3092.96, "close": 3110.65, "volume": 0.6527, "close_time": 1768265999999}, {"open_time": 1768266000000, "open": 3111.47, "high": 3119.12, "low": 3090.3, "close": 3095.53, "volume": 2.8253, "close_time": 1768269599999}, {"open_time": 1768269600000, "open": 3096.58, "high": 3113.31, "low": 3096.58, "close": 3103.98, "volume": 0.2294, "close_time": 1768273199999}, {"open_time": 1768273200000, "open": 3100.43, "high": 3118.28, "low": 3100.43, "close": 3114.0, "volume": 4.7873, "close_time": 1768276799999}, {"open_time": 1768276800000, "open": 3113.06, "high": 3124.44, "low": 3108.35, "close": 3122.94, "volume": 2.2995, "close_time": 1768280399999}, {"open_time": 1768280400000, "open": 3125.0, "high": 3147.2, "low": 3125.0, "close": 3132.48, "volume": 14.6343, "close_time": 1768283999999}, {"open_time": 1768284000000, "open": 3134.1, "high": 3138.94, "low": 3126.33, "close": 3132.6, "volume": 1.2958, "close_time": 1768287599999}, {"open_time": 1768287600000, "open": 3134.9, "high": 3137.86, "low": 3122.5, "close": 3126.15, "volume": 1.6518, "close_time": 1768291199999}, {"open_time": 1768291200000, "open": 3125.68, "high": 3137.05, "low": 3125.68, "close": 3129.41, "volume": 0.2944, "close_time": 1768294799999}, {"open_time": 1768294800000, "open": 3133.62, "high": 3143.94, "low": 3133.62, "close": 3133.96, "volume": 0.0125, "close_time": 1768298399999}, {"open_time": 1768298400000, "open": 3144.21, "high": 3146.48, "low": 3138.64, "close": 3141.32, "volume": 0.1423, "close_time": 1768301999999}, {"open_time": 1768302000000, "open": 3141.51, "high": 3141.51, "low": 3133.66, "close": 3141.29, "volume": 0.1946, "close_time": 1768305599999}, {"open_time": 1768305600000, "open": 3137.62, "high": 3139.56, "low": 3127.56, "close": 3132.77, "volume": 10.1272, "close_time": 1768309199999}, {"open_time": 1768309200000, "open": 3133.57, "high": 3158.35, "low": 3132.0, "close": 3140.45, "volume": 6.9765, "close_time": 1768312799999}, {"open_time": 1768312800000, "open": 3136.0, "high": 3167.03, "low": 3136.0, "close": 3152.48, "volume": 9.5744, "close_time": 1768316399999}, {"open_time": 1768316400000, "open": 3151.44, "high": 3186.07, "low": 3132.39, "close": 3177.09, "volume": 15.7622, "close_time": 1768319999999}, {"open_time": 1768320000000, "open": 3189.94, "high": 3196.97, "low": 3171.29, "close": 3189.91, "volume": 14.8906, "close_time": 1768323599999}, {"open_time": 1768323600000, "open": 3171.56, "high": 3190.03, "low": 3171.56, "close": 3189.13, "volume": 4.1252, "close_time": 1768327199999}, {"open_time": 1768327200000, "open": 3183.65, "high": 3211.62, "low": 3181.14, "close": 3201.39, "volume": 7.0358, "close_time": 1768330799999}, {"open_time": 1768330800000, "open": 3201.69, "high": 3215.71, "low": 3193.78, "close": 3213.25, "volume": 7.9902, "close_time": 1768334399999}, {"open_time": 1768334400000, "open": 3213.47, "high": 3217.82, "low": 3191.42, "close": 3208.36, "volume": 23.0241, "close_time": 1768337999999}, {"open_time": 1768338000000, "open": 3193.77, "high": 3215.36, "low": 3193.77, "close": 3207.1, "volume": 5.1429, "close_time": 1768341599999}, {"open_time": 1768341600000, "open": 3215.36, "high": 3361.44, "low": 3214.5, "close": 3322.73, "volume": 84.8236, "close_time": 1768345199999}, {"open_time": 1768345200000, "open": 3336.0, "high": 3345.41, "low": 3298.93, "close": 3323.05, "volume": 13.8305, "close_time": 1768348799999}, {"open_time": 1768348800000, "open": 3329.42, "high": 3335.0, "low": 3311.21, "close": 3322.28, "volume": 33.7083, "close_time": 1768352399999}, {"open_time": 1768352400000, "open": 3327.39, "high": 3346.33, "low": 3318.92, "close": 3331.07, "volume": 15.9305, "close_time": 1768355999999}, {"open_time": 1768356000000, "open": 3337.11, "high": 3357.72, "low": 3321.0, "close": 3326.74, "volume": 42.3536, "close_time": 1768359599999}, {"open_time": 1768359600000, "open": 3329.39, "high": 3349.11, "low": 3321.06, "close": 3349.11, "volume": 3.7388, "close_time": 1768363199999}, {"open_time": 1768363200000, "open": 3351.85, "high": 3361.45, "low": 3332.79, "close": 3342.66, "volume": 2.6719, "close_time": 1768366799999}, {"open_time": 1768366800000, "open": 3340.9, "high": 3343.32, "low": 3324.74, "close": 3325.98, "volume": 0.3035, "close_time": 1768370399999}, {"open_time": 1768370400000, "open": 3332.35, "high": 3332.71, "low": 3322.99, "close": 3332.71, "volume": 0.6599, "close_time": 1768373999999}, {"open_time": 1768374000000, "open": 3334.86, "high": 3343.0, "low": 3327.25, "close": 3340.32, "volume": 0.3209, "close_time": 1768377599999}, {"open_time": 1768377600000, "open": 3339.0, "high": 3343.97, "low": 3332.64, "close": 3338.5, "volume": 0.094, "close_time": 1768381199999}, {"open_time": 1768381200000, "open": 3330.86, "high": 3336.37, "low": 3328.24, "close": 3328.24, "volume": 6.4587, "close_time": 1768384799999}, {"open_time": 1768384800000, "open": 3326.07, "high": 3335.03, "low": 3305.83, "close": 3309.81, "volume": 32.4039, "close_time": 1768388399999}, {"open_time": 1768388400000, "open": 3310.94, "high": 3310.94, "low": 3284.68, "close": 3284.68, "volume": 12.7609, "close_time": 1768391999999}, {"open_time": 1768392000000, "open": 3292.6, "high": 3300.81, "low": 3283.89, "close": 3288.32, "volume": 0.2953, "close_time": 1768395599999}, {"open_time": 1768395600000, "open": 3299.14, "high": 3310.71, "low": 3292.51, "close": 3304.95, "volume": 18.7468, "close_time": 1768399199999}, {"open_time": 1768399200000, "open": 3308.46, "high": 3357.19, "low": 3305.18, "close": 3357.19, "volume": 17.079, "close_time": 1768402799999}, {"open_time": 1768402800000, "open": 3355.06, "high": 3360.29, "low": 3327.91, "close": 3342.06, "volume": 24.1885, "close_time": 1768406399999}, {"open_time": 1768406400000, "open": 3355.85, "high": 3400.0, "low": 3344.31, "close": 3376.9, "volume": 17.9254, "close_time": 1768409999999}, {"open_time": 1768410000000, "open": 3375.76, "high": 3380.0, "low": 3341.5, "close": 3356.53, "volume": 4.6171, "close_time": 1768413599999}, {"open_time": 1768413600000, "open": 3340.14, "high": 3353.89, "low": 3318.08, "close": 3336.42, "volume": 14.2077, "close_time": 1768417199999}, {"open_time": 1768417200000, "open": 3344.68, "high": 3398.2, "low": 3336.02, "close": 3373.56, "volume": 24.8629, "close_time": 1768420799999}, {"open_time": 1768420800000, "open": 3372.73, "high": 3383.95, "low": 3361.86, "close": 3383.28, "volume": 0.4753, "close_time": 1768424399999}, {"open_time": 1768424400000, "open": 3384.91, "high": 3384.91, "low": 3365.15, "close": 3368.15, "volume": 1.2013, "close_time": 1768427999999}, {"open_time": 1768428000000, "open": 3378.1, "high": 3378.1, "low": 3350.07, "close": 3353.93, "volume": 10.1839, "close_time": 1768431599999}, {"open_time": 1768431600000, "open": 3363.58, "high": 3369.58, "low": 3350.74, "close": 3360.31, "volume": 10.5355, "close_time": 1768435199999}, {"open_time": 1768435200000, "open": 3351.1, "high": 3354.55, "low": 3325.62, "close": 3333.35, "volume": 12.2897, "close_time": 1768438799999}, {"open_time": 1768438800000, "open": 3339.52, "high": 3346.08, "low": 3319.25, "close": 3331.02, "volume": 0.5667, "close_time": 1768442399999}, {"open_time": 1768442400000, "open": 3329.75, "high": 3335.2, "low": 3306.59, "close": 3311.45, "volume": 10.2039, "close_time": 1768445999999}, {"open_time": 1768446000000, "open": 3317.71, "high": 3328.0, "low": 3277.13, "close": 3282.69, "volume": 26.9883, "close_time": 1768449599999}, {"open_time": 1768449600000, "open": 3290.87, "high": 3307.79, "low": 3287.56, "close": 3303.61, "volume": 0.7366, "close_time": 1768453199999}, {"open_time": 1768453200000, "open": 3307.79, "high": 3313.32, "low": 3297.95, "close": 3312.48, "volume": 0.991, "close_time": 1768456799999}, {"open_time": 1768456800000, "open": 3315.16, "high": 3326.39, "low": 3308.43, "close": 3321.19, "volume": 0.3409, "close_time": 1768460399999}, {"open_time": 1768460400000, "open": 3317.39, "high": 3333.35, "low": 3316.24, "close": 3328.0, "volume": 31.6136, "close_time": 1768463999999}, {"open_time": 1768464000000, "open": 3328.0, "high": 3336.39, "low": 3319.58, "close": 3336.39, "volume": 6.438, "close_time": 1768467599999}, {"open_time": 1768467600000, "open": 3338.4, "high": 3372.07, "low": 3330.76, "close": 3372.07, "volume": 5.258, "close_time": 1768471199999}, {"open_time": 1768471200000, "open": 3365.38, "high": 3379.05, "low": 3364.59, "close": 3366.56, "volume": 11.2075, "close_time": 1768474799999}, {"open_time": 1768474800000, "open": 3368.28, "high": 3368.28, "low": 3345.5, "close": 3347.1, "volume": 12.0794, "close_time": 1768478399999}, {"open_time": 1768478400000, "open": 3352.0, "high": 3360.26, "low": 3345.2, "close": 3353.82, "volume": 1.785, "close_time": 1768481999999}, {"open_time": 1768482000000, "open": 3369.86, "high": 3382.36, "low": 3354.46, "close": 3366.5, "volume": 0.3255, "close_time": 1768485599999}, {"open_time": 1768485600000, "open": 3375.21, "high": 3382.37, "low": 3324.16, "close": 3334.07, "volume": 12.9119, "close_time": 1768489199999}, {"open_time": 1768489200000, "open": 3353.63, "high": 3360.51, "low": 3287.5, "close": 3323.8, "volume": 11.9037, "close_time": 1768492799999}, {"open_time": 1768492800000, "open": 3331.48, "high": 3334.39, "low": 3313.16, "close": 3321.7, "volume": 0.137, "close_time": 1768496399999}, {"open_time": 1768496400000, "open": 3334.48, "high": 3336.12, "low": 3302.41, "close": 3302.41, "volume": 34.1339, "close_time": 1768499999999}, {"open_time": 1768500000000, "open": 3309.38, "high": 3312.84, "low": 3277.27, "close": 3292.64, "volume": 2.2134, "close_time": 1768503599999}, {"open_time": 1768503600000, "open": 3288.46, "high": 3300.19, "low": 3279.74, "close": 3288.87, "volume": 18.649, "close_time": 1768507199999}, {"open_time": 1768507200000, "open": 3298.62, "high": 3310.42, "low": 3276.35, "close": 3282.7, "volume": 29.0047, "close_time": 1768510799999}, {"open_time": 1768510800000, "open": 3292.1, "high": 3305.62, "low": 3287.2, "close": 3304.06, "volume": 0.7328, "close_time": 1768514399999}, {"open_time": 1768514400000, "open": 3303.09, "high": 3318.3, "low": 3289.68, "close": 3312.73, "volume": 0.3784, "close_time": 1768517999999}, {"open_time": 1768518000000, "open": 3311.94, "high": 3320.34, "low": 3306.04, "close": 3316.53, "volume": 0.4216, "close_time": 1768521599999}, {"open_time": 1768521600000, "open": 3316.58, "high": 3327.08, "low": 3313.55, "close": 3321.36, "volume": 0.6147, "close_time": 1768525199999}, {"open_time": 1768525200000, "open": 3319.86, "high": 3323.63, "low": 3308.75, "close": 3323.21, "volume": 3.6234, "close_time": 1768528799999}, {"open_time": 1768528800000, "open": 3318.72, "high": 3318.72, "low": 3289.95, "close": 3303.94, "volume": 15.4117, "close_time": 1768532399999}, {"open_time": 1768532400000, "open": 3308.55, "high": 3311.55, "low": 3297.15, "close": 3300.03, "volume": 5.5719, "close_time": 1768535999999}, {"open_time": 1768536000000, "open": 3299.35, "high": 3305.02, "low": 3280.5, "close": 3284.74, "volume": 1.0193, "close_time": 1768539599999}, {"open_time": 1768539600000, "open": 3294.94, "high": 3312.96, "low": 3283.78, "close": 3307.36, "volume": 0.908, "close_time": 1768543199999}, {"open_time": 1768543200000, "open": 3310.83, "high": 3316.0, "low": 3305.98, "close": 3314.0, "volume": 3.9892, "close_time": 1768546799999}, {"open_time": 1768546800000, "open": 3314.0, "high": 3317.52, "low": 3300.95, "close": 3303.86, "volume": 8.2039, "close_time": 1768550399999}, {"open_time": 1768550400000, "open": 3314.42, "high": 3318.15, "low": 3312.33, "close": 3317.48, "volume": 0.0314, "close_time": 1768553999999}, {"open_time": 1768554000000, "open": 3316.23, "high": 3316.23, "low": 3310.25, "close": 3313.97, "volume": 2.0064, "close_time": 1768557599999}, {"open_time": 1768557600000, "open": 3308.35, "high": 3308.35, "low": 3301.12, "close": 3303.27, "volume": 0.1844, "close_time": 1768561199999}, {"open_time": 1768561200000, "open": 3307.39, "high": 3307.39, "low": 3300.12, "close": 3302.5, "volume": 0.0696, "close_time": 1768564799999}, {"open_time": 1768564800000, "open": 3302.65, "high": 3318.6, "low": 3301.99, "close": 3303.13, "volume": 0.3902, "close_time": 1768568399999}, {"open_time": 1768568400000, "open": 3310.25, "high": 3311.12, "low": 3303.79, "close": 3309.73, "volume": 0.5499, "close_time": 1768571999999}, {"open_time": 1768572000000, "open": 3311.12, "high": 3318.77, "low": 3292.89, "close": 3292.89, "volume": 16.037, "close_time": 1768575599999}, {"open_time": 1768575600000, "open": 3294.84, "high": 3317.08, "low": 3250.1, "close": 3258.61, "volume": 2.6691, "close_time": 1768579199999}, {"open_time": 1768579200000, "open": 3268.06, "high": 3289.12, "low": 3267.11, "close": 3287.23, "volume": 1.2805, "close_time": 1768582799999}, {"open_time": 1768582800000, "open": 3280.59, "high": 3282.96, "low": 3270.0, "close": 3282.09, "volume": 4.0172, "close_time": 1768586399999}, {"open_time": 1768586400000, "open": 3277.47, "high": 3290.2, "low": 3272.51, "close": 3273.6, "volume": 0.3329, "close_time": 1768589999999}, {"open_time": 1768590000000, "open": 3280.16, "high": 3283.56, "low": 3271.02, "close": 3276.08, "volume": 3.7466, "close_time": 1768593599999}, {"open_time": 1768593600000, "open": 3278.72, "high": 3294.34, "low": 3270.79, "close": 3291.42, "volume": 12.3989, "close_time": 1768597199999}, {"open_time": 1768597200000, "open": 3292.92, "high": 3299.31, "low": 3289.85, "close": 3295.31, "volume": 17.4612, "close_time": 1768600799999}, {"open_time": 1768600800000, "open": 3294.74, "high": 3297.18, "low": 3283.15, "close": 3292.67, "volume": 41.4955, "close_time": 1768604399999}, {"open_time": 1768604400000, "open": 3295.24, "high": 3299.96, "low": 3292.64, "close": 3297.24, "volume": 18.4518, "close_time": 1768607999999}, {"open_time": 1768608000000, "open": 3293.38, "high": 3295.41, "low": 3289.86, "close": 3292.77, "volume": 5.6379, "close_time": 1768611599999}, {"open_time": 1768611600000, "open": 3292.47, "high": 3294.93, "low": 3288.57, "close": 3290.27, "volume": 12.0119, "close_time": 1768615199999}, {"open_time": 1768615200000, "open": 3291.46, "high": 3291.84, "low": 3284.0, "close": 3291.84, "volume": 12.4943, "close_time": 1768618799999}, {"open_time": 1768618800000, "open": 3290.38, "high": 3291.84, "low": 3288.97, "close": 3290.64, "volume": 3.2611, "close_time": 1768622399999}, {"open_time": 1768622400000, "open": 3289.06, "high": 3291.51, "low": 3286.17, "close": 3291.51, "volume": 5.7463, "close_time": 1768625999999}, {"open_time": 1768626000000, "open": 3292.53, "high": 3293.84, "low": 3289.8, "close": 3290.88, "volume": 5.5106, "close_time": 1768629599999}, {"open_time": 1768629600000, "open": 3291.05, "high": 3291.74, "low": 3287.64, "close": 3291.74, "volume": 3.9661, "close_time": 1768633199999}, {"open_time": 1768633200000, "open": 3288.29, "high": 3292.05, "low": 3288.29, "close": 3290.8, "volume": 3.159, "close_time": 1768636799999}, {"open_time": 1768636800000, "open": 3289.37, "high": 3296.18, "low": 3289.37, "close": 3295.85, "volume": 6.0108, "close_time": 1768640399999}, {"open_time": 1768640400000, "open": 3296.49, "high": 3303.38, "low": 3294.85, "close": 3301.13, "volume": 10.201, "close_time": 1768643999999}, {"open_time": 1768644000000, "open": 3298.5, "high": 3300.26, "low": 3296.17, "close": 3296.25, "volume": 7.6811, "close_time": 1768647599999}, {"open_time": 1768647600000, "open": 3295.99, "high": 3305.48, "low": 3292.83, "close": 3302.81, "volume": 6.9376, "close_time": 1768651199999}, {"open_time": 1768651200000, "open": 3301.71, "high": 3306.37, "low": 3300.92, "close": 3302.5, "volume": 5.289, "close_time": 1768654799999}, {"open_time": 1768654800000, "open": 3299.75, "high": 3304.26, "low": 3299.45, "close": 3304.03, "volume": 7.5377, "close_time": 1768658399999}, {"open_time": 1768658400000, "open": 3301.96, "high": 3311.08, "low": 3301.87, "close": 3311.08, "volume": 19.0834, "close_time": 1768661999999}, {"open_time": 1768662000000, "open": 3310.58, "high": 3332.77, "low": 3310.58, "close": 3329.36, "volume": 50.3217, "close_time": 1768665599999}, {"open_time": 1768665600000, "open": 3328.4, "high": 3329.94, "low": 3312.99, "close": 3318.15, "volume": 73.3389, "close_time": 1768669199999}, {"open_time": 1768669200000, "open": 3318.34, "high": 3327.3, "low": 3318.3, "close": 3319.11, "volume": 9.8067, "close_time": 1768672799999}, {"open_time": 1768672800000, "open": 3318.9, "high": 3321.01, "low": 3313.89, "close": 3319.39, "volume": 12.4376, "close_time": 1768676399999}, {"open_time": 1768676400000, "open": 3317.48, "high": 3321.23, "low": 3315.0, "close": 3315.68, "volume": 4.4235, "close_time": 1768679999999}, {"open_time": 1768680000000, "open": 3317.15, "high": 3319.46, "low": 3315.52, "close": 3317.83, "volume": 1.681, "close_time": 1768683599999}, {"open_time": 1768683600000, "open": 3317.3, "high": 3317.3, "low": 3308.75, "close": 3311.67, "volume": 1.7342, "close_time": 1768687199999}, {"open_time": 1768687200000, "open": 3312.56, "high": 3312.56, "low": 3298.05, "close": 3303.41, "volume": 22.0256, "close_time": 1768690799999}, {"open_time": 1768690800000, "open": 3305.62, "high": 3310.64, "low": 3304.73, "close": 3310.64, "volume": 6.4636, "close_time": 1768694399999}, {"open_time": 1768694400000, "open": 3307.86, "high": 3314.41, "low": 3303.89, "close": 3306.12, "volume": 1.095, "close_time": 1768697999999}, {"open_time": 1768698000000, "open": 3304.18, "high": 3306.68, "low": 3295.86, "close": 3296.96, "volume": 11.9719, "close_time": 1768701599999}, {"open_time": 1768701600000, "open": 3301.58, "high": 3305.21, "low": 3298.42, "close": 3303.08, "volume": 29.6805, "close_time": 1768705199999}, {"open_time": 1768705200000, "open": 3304.79, "high": 3317.52, "low": 3304.79, "close": 3315.02, "volume": 3.3957, "close_time": 1768708799999}, {"open_time": 1768708800000, "open": 3315.02, "high": 3317.44, "low": 3312.07, "close": 3312.07, "volume": 0.3467, "close_time": 1768712399999}, {"open_time": 1768712400000, "open": 3312.01, "high": 3316.27, "low": 3311.08, "close": 3316.27, "volume": 3.2278, "close_time": 1768715999999}, {"open_time": 1768716000000, "open": 3316.49, "high": 3317.69, "low": 3312.65, "close": 3317.14, "volume": 1.2517, "close_time": 1768719599999}, {"open_time": 1768719600000, "open": 3315.4, "high": 3315.4, "low": 3306.76, "close": 3309.21, "volume": 2.9217, "close_time": 1768723199999}, {"open_time": 1768723200000, "open": 3306.0, "high": 3313.8, "low": 3303.88, "close": 3313.78, "volume": 1.8488, "close_time": 1768726799999}, {"open_time": 1768726800000, "open": 3315.62, "high": 3324.78, "low": 3314.31, "close": 3324.78, "volume": 31.3824, "close_time": 1768730399999}, {"open_time": 1768730400000, "open": 3323.25, "high": 3323.71, "low": 3319.16, "close": 3323.71, "volume": 41.8288, "close_time": 1768733999999}, {"open_time": 1768734000000, "open": 3319.22, "high": 3322.76, "low": 3314.2, "close": 3322.76, "volume": 2.2064, "close_time": 1768737599999}, {"open_time": 1768737600000, "open": 3322.85, "high": 3325.92, "low": 3318.55, "close": 3323.08, "volume": 8.8165, "close_time": 1768741199999}, {"open_time": 1768741200000, "open": 3321.8, "high": 3329.88, "low": 3314.67, "close": 3326.12, "volume": 14.3731, "close_time": 1768744799999}, {"open_time": 1768744800000, "open": 3324.71, "high": 3347.56, "low": 3322.53, "close": 3324.65, "volume": 66.7832, "close_time": 1768748399999}, {"open_time": 1768748400000, "open": 3323.86, "high": 3333.89, "low": 3322.29, "close": 3333.89, "volume": 7.5925, "close_time": 1768751999999}, {"open_time": 1768752000000, "open": 3332.49, "high": 3338.21, "low": 3330.88, "close": 3335.3, "volume": 4.4509, "close_time": 1768755599999}, {"open_time": 1768755600000, "open": 3333.97, "high": 3347.01, "low": 3333.53, "close": 3345.37, "volume": 24.6203, "close_time": 1768759199999}, {"open_time": 1768759200000, "open": 3345.93, "high": 3368.72, "low": 3337.27, "close": 3362.26, "volume": 59.2397, "close_time": 1768762799999}, {"open_time": 1768762800000, "open": 3363.62, "high": 3365.6, "low": 3346.11, "close": 3346.51, "volume": 24.5917, "close_time": 1768766399999}, {"open_time": 1768766400000, "open": 3345.59, "high": 3352.47, "low": 3339.54, "close": 3342.47, "volume": 19.0277, "close_time": 1768769999999}, {"open_time": 1768770000000, "open": 3340.71, "high": 3343.92, "low": 3338.61, "close": 3341.65, "volume": 3.2201, "close_time": 1768773599999}, {"open_time": 1768773600000, "open": 3341.67, "high": 3362.61, "low": 3341.48, "close": 3350.26, "volume": 16.0789, "close_time": 1768777199999}, {"open_time": 1768777200000, "open": 3349.78, "high": 3349.78, "low": 3279.42, "close": 3284.14, "volume": 174.3106, "close_time": 1768780799999}, {"open_time": 1768780800000, "open": 3284.42, "high": 3284.42, "low": 3180.44, "close": 3214.71, "volume": 211.4696, "close_time": 1768784399999}, {"open_time": 1768784400000, "open": 3210.78, "high": 3221.93, "low": 3196.99, "close": 3205.44, "volume": 26.3067, "close_time": 1768787999999}, {"open_time": 1768788000000, "open": 3203.54, "high": 3216.01, "low": 3195.37, "close": 3204.23, "volume": 11.3358, "close_time": 1768791599999}, {"open_time": 1768791600000, "open": 3206.56, "high": 3214.66, "low": 3201.5, "close": 3209.8, "volume": 10.5696, "close_time": 1768795199999}, {"open_time": 1768795200000, "open": 3209.8, "high": 3217.67, "low": 3206.89, "close": 3212.91, "volume": 26.039, "close_time": 1768798799999}, {"open_time": 1768798800000, "open": 3214.19, "high": 3215.18, "low": 3197.81, "close": 3203.29, "volume": 41.5002, "close_time": 1768802399999}, {"open_time": 1768802400000, "open": 3202.45, "high": 3202.68, "low": 3187.07, "close": 3194.69, "volume": 5.2162, "close_time": 1768805999999}, {"open_time": 1768806000000, "open": 3198.5, "high": 3208.96, "low": 3196.67, "close": 3208.96, "volume": 7.4915, "close_time": 1768809599999}, {"open_time": 1768809600000, "open": 3204.11, "high": 3221.91, "low": 3197.66, "close": 3215.59, "volume": 30.4795, "close_time": 1768813199999}, {"open_time": 1768813200000, "open": 3213.21, "high": 3214.38, "low": 3206.81, "close": 3208.13, "volume": 36.6988, "close_time": 1768816799999}, {"open_time": 1768816800000, "open": 3207.64, "high": 3215.77, "low": 3207.64, "close": 3215.2, "volume": 6.7414, "close_time": 1768820399999}, {"open_time": 1768820400000, "open": 3214.67, "high": 3229.14, "low": 3214.67, "close": 3224.44, "volume": 34.9272, "close_time": 1768823999999}, {"open_time": 1768824000000, "open": 3224.7, "high": 3235.9, "low": 3218.7, "close": 3223.04, "volume": 52.6652, "close_time": 1768827599999}, {"open_time": 1768827600000, "open": 3223.49, "high": 3224.1, "low": 3213.12, "close": 3218.19, "volume": 14.1918, "close_time": 1768831199999}, {"open_time": 1768831200000, "open": 3215.56, "high": 3218.88, "low": 3206.35, "close": 3212.33, "volume": 24.5271, "close_time": 1768834799999}, {"open_time": 1768834800000, "open": 3215.09, "high": 3220.84, "low": 3210.8, "close": 3216.07, "volume": 29.4089, "close_time": 1768838399999}, {"open_time": 1768838400000, "open": 3215.36, "high": 3226.51, "low": 3215.36, "close": 3224.35, "volume": 16.1258, "close_time": 1768841999999}, {"open_time": 1768842000000, "open": 3220.08, "high": 3223.89, "low": 3215.67, "close": 3218.82, "volume": 19.4507, "close_time": 1768845599999}, {"open_time": 1768845600000, "open": 3219.27, "high": 3219.27, "low": 3209.15, "close": 3212.76, "volume": 25.2902, "close_time": 1768849199999}, {"open_time": 1768849200000, "open": 3217.92, "high": 3222.46, "low": 3217.0, "close": 3219.59, "volume": 9.1591, "close_time": 1768852799999}, {"open_time": 1768852800000, "open": 3221.14, "high": 3229.07, "low": 3213.41, "close": 3216.75, "volume": 22.0343, "close_time": 1768856399999}, {"open_time": 1768856400000, "open": 3217.21, "high": 3219.86, "low": 3208.66, "close": 3213.66, "volume": 16.5288, "close_time": 1768859999999}, {"open_time": 1768860000000, "open": 3212.19, "high": 3213.71, "low": 3189.77, "close": 3189.77, "volume": 79.0039, "close_time": 1768863599999}, {"open_time": 1768863600000, "open": 3194.83, "high": 3196.19, "low": 3165.72, "close": 3189.17, "volume": 106.8777, "close_time": 1768867199999}, {"open_time": 1768867200000, "open": 3187.57, "high": 3199.36, "low": 3177.25, "close": 3184.17, "volume": 28.7517, "close_time": 1768870799999}, {"open_time": 1768870800000, "open": 3183.2, "high": 3197.81, "low": 3176.44, "close": 3195.9, "volume": 34.4502, "close_time": 1768874399999}, {"open_time": 1768874400000, "open": 3191.7, "high": 3199.56, "low": 3180.59, "close": 3193.49, "volume": 35.0889, "close_time": 1768877999999}, {"open_time": 1768878000000, "open": 3191.17, "high": 3191.17, "low": 3184.22, "close": 3188.12, "volume": 3.9206, "close_time": 1768881599999}, {"open_time": 1768881600000, "open": 3186.68, "high": 3187.76, "low": 3171.47, "close": 3171.47, "volume": 17.956, "close_time": 1768885199999}, {"open_time": 1768885200000, "open": 3165.65, "high": 3182.24, "low": 3152.53, "close": 3171.6, "volume": 125.8438, "close_time": 1768888799999}, {"open_time": 1768888800000, "open": 3171.94, "high": 3171.94, "low": 3109.97, "close": 3114.47, "volume": 101.6813, "close_time": 1768892399999}, {"open_time": 1768892400000, "open": 3116.25, "high": 3134.12, "low": 3113.92, "close": 3128.82, "volume": 8.5672, "close_time": 1768895999999}, {"open_time": 1768896000000, "open": 3122.97, "high": 3125.08, "low": 3086.42, "close": 3106.73, "volume": 24.7646, "close_time": 1768899599999}, {"open_time": 1768899600000, "open": 3105.86, "high": 3115.77, "low": 3088.28, "close": 3093.34, "volume": 2.4516, "close_time": 1768903199999}, {"open_time": 1768903200000, "open": 3094.44, "high": 3105.81, "low": 3094.44, "close": 3101.71, "volume": 3.3585, "close_time": 1768906799999}, {"open_time": 1768906800000, "open": 3108.72, "high": 3111.15, "low": 3104.16, "close": 3111.15, "volume": 23.9739, "close_time": 1768910399999}, {"open_time": 1768910400000, "open": 3110.58, "high": 3115.57, "low": 3100.54, "close": 3110.9, "volume": 7.994, "close_time": 1768913999999}, {"open_time": 1768914000000, "open": 3111.17, "high": 3117.58, "low": 3075.62, "close": 3078.61, "volume": 49.1859, "close_time": 1768917599999}, {"open_time": 1768917600000, "open": 3083.1, "high": 3088.98, "low": 3034.98, "close": 3043.68, "volume": 379.3622, "close_time": 1768921199999}, {"open_time": 1768921200000, "open": 3045.25, "high": 3047.1, "low": 2995.34, "close": 3027.61, "volume": 118.6493, "close_time": 1768924799999}, {"open_time": 1768924800000, "open": 3034.17, "high": 3040.93, "low": 2998.93, "close": 3009.08, "volume": 158.2467, "close_time": 1768928399999}, {"open_time": 1768928400000, "open": 3010.64, "high": 3023.03, "low": 2984.78, "close": 3000.6, "volume": 125.915, "close_time": 1768931999999}, {"open_time": 1768932000000, "open": 3001.89, "high": 3008.51, "low": 2990.0, "close": 2993.18, "volume": 18.3889, "close_time": 1768935599999}, {"open_time": 1768935600000, "open": 2999.17, "high": 3003.63, "low": 2984.09, "close": 2992.78, "volume": 13.1582, "close_time": 1768939199999}, {"open_time": 1768939200000, "open": 2993.24, "high": 3005.88, "low": 2985.72, "close": 3005.28, "volume": 95.6342, "close_time": 1768942799999}, {"open_time": 1768942800000, "open": 3004.68, "high": 3006.34, "low": 2990.18, "close": 2994.0, "volume": 12.7362, "close_time": 1768946399999}, {"open_time": 1768946400000, "open": 2993.55, "high": 2996.86, "low": 2918.67, "close": 2953.67, "volume": 32.2107, "close_time": 1768949999999}, {"open_time": 1768950000000, "open": 2946.32, "high": 2951.81, "low": 2936.12, "close": 2940.2, "volume": 13.8553, "close_time": 1768953599999}, {"open_time": 1768953600000, "open": 2940.35, "high": 2969.02, "low": 2924.1, "close": 2961.46, "volume": 88.7557, "close_time": 1768957199999}, {"open_time": 1768957200000, "open": 2958.08, "high": 2972.42, "low": 2956.68, "close": 2965.16, "volume": 51.9369, "close_time": 1768960799999}, {"open_time": 1768960800000, "open": 2967.02, "high": 2976.03, "low": 2958.62, "close": 2961.8, "volume": 13.6728, "close_time": 1768964399999}, {"open_time": 1768964400000, "open": 2962.32, "high": 2983.54, "low": 2962.14, "close": 2981.83, "volume": 9.084, "close_time": 1768967999999}, {"open_time": 1768968000000, "open": 2982.61, "high": 2984.29, "low": 2978.8, "close": 2980.63, "volume": 4.7541, "close_time": 1768971599999}, {"open_time": 1768971600000, "open": 2979.33, "high": 3001.03, "low": 2975.58, "close": 2992.24, "volume": 27.8504, "close_time": 1768975199999}, {"open_time": 1768975200000, "open": 2989.94, "high": 2993.55, "low": 2976.46, "close": 2979.72, "volume": 5.4807, "close_time": 1768978799999}, {"open_time": 1768978800000, "open": 2979.67, "high": 2986.71, "low": 2966.42, "close": 2969.46, "volume": 27.4377, "close_time": 1768982399999}, {"open_time": 1768982400000, "open": 2967.96, "high": 2973.11, "low": 2956.44, "close": 2965.87, "volume": 16.6528, "close_time": 1768985999999}, {"open_time": 1768986000000, "open": 2968.08, "high": 2973.62, "low": 2951.58, "close": 2952.37, "volume": 88.2588, "close_time": 1768989599999}, {"open_time": 1768989600000, "open": 2955.3, "high": 2967.8, "low": 2953.34, "close": 2965.09, "volume": 23.7784, "close_time": 1768993199999}, {"open_time": 1768993200000, "open": 2969.52, "high": 2975.88, "low": 2938.33, "close": 2938.33, "volume": 40.6905, "close_time": 1768996799999}, {"open_time": 1768996800000, "open": 2941.29, "high": 2950.78, "low": 2902.03, "close": 2931.19, "volume": 299.115, "close_time": 1769000399999}, {"open_time": 1769000400000, "open": 2932.37, "high": 2945.7, "low": 2922.46, "close": 2929.49, "volume": 85.7167, "close_time": 1769003999999}, {"open_time": 1769004000000, "open": 2927.44, "high": 2992.9, "low": 2924.11, "close": 2981.44, "volume": 219.9949, "close_time": 1769007599999}, {"open_time": 1769007600000, "open": 2981.95, "high": 3025.96, "low": 2980.37, "close": 3003.5, "volume": 227.3805, "close_time": 1769011199999}, {"open_time": 1769011200000, "open": 2993.89, "high": 2994.66, "low": 2888.33, "close": 2897.88, "volume": 90.8611, "close_time": 1769014799999}, {"open_time": 1769014800000, "open": 2898.25, "high": 2911.61, "low": 2866.78, "close": 2902.28, "volume": 17.8238, "close_time": 1769018399999}, {"open_time": 1769018400000, "open": 2900.33, "high": 2933.72, "low": 2887.97, "close": 2926.6, "volume": 4.9187, "close_time": 1769021999999}, {"open_time": 1769022000000, "open": 2930.68, "high": 3067.67, "low": 2923.42, "close": 3057.02, "volume": 29.7853, "close_time": 1769025599999}, {"open_time": 1769025600000, "open": 3057.02, "high": 3057.02, "low": 3003.36, "close": 3029.2, "volume": 12.9659, "close_time": 1769029199999}, {"open_time": 1769029200000, "open": 3024.69, "high": 3047.23, "low": 3024.69, "close": 3027.56, "volume": 6.4054, "close_time": 1769032799999}, {"open_time": 1769032800000, "open": 3029.46, "high": 3047.48, "low": 3010.1, "close": 3016.92, "volume": 39.3467, "close_time": 1769036399999}, {"open_time": 1769036400000, "open": 3014.18, "high": 3028.13, "low": 2971.03, "close": 2990.59, "volume": 44.5305, "close_time": 1769039999999}, {"open_time": 1769040000000, "open": 2990.19, "high": 3017.9, "low": 2983.54, "close": 3002.4, "volume": 7.4279, "close_time": 1769043599999}, {"open_time": 1769043600000, "open": 2998.93, "high": 3032.05, "low": 2998.93, "close": 3029.67, "volume": 2.0099, "close_time": 1769047199999}, {"open_time": 1769047200000, "open": 3033.13, "high": 3034.74, "low": 3010.18, "close": 3010.18, "volume": 20.8518, "close_time": 1769050799999}, {"open_time": 1769050800000, "open": 3023.1, "high": 3036.15, "low": 3000.0, "close": 3020.25, "volume": 14.8629, "close_time": 1769054399999}, {"open_time": 1769054400000, "open": 3020.45, "high": 3029.96, "low": 3010.33, "close": 3028.33, "volume": 2.9293, "close_time": 1769057999999}, {"open_time": 1769058000000, "open": 3029.58, "high": 3029.58, "low": 3017.98, "close": 3024.28, "volume": 0.7811, "close_time": 1769061599999}, {"open_time": 1769061600000, "open": 3025.33, "high": 3028.02, "low": 3011.23, "close": 3022.35, "volume": 18.7885, "close_time": 1769065199999}, {"open_time": 1769065200000, "open": 3022.59, "high": 3022.59, "low": 3002.1, "close": 3002.1, "volume": 6.3997, "close_time": 1769068799999}, {"open_time": 1769068800000, "open": 3013.67, "high": 3013.67, "low": 2990.88, "close": 2991.39, "volume": 3.3055, "close_time": 1769072399999}, {"open_time": 1769072400000, "open": 3015.71, "high": 3015.71, "low": 3011.12, "close": 3011.12, "volume": 0.0387, "close_time": 1769075999999}, {"open_time": 1769076000000, "open": 3018.72, "high": 3018.72, "low": 3000.03, "close": 3000.03, "volume": 0.0795, "close_time": 1769079599999}, {"open_time": 1769079600000, "open": 3007.62, "high": 3007.62, "low": 2978.6, "close": 2991.55, "volume": 1.1826, "close_time": 1769083199999}, {"open_time": 1769083200000, "open": 2984.45, "high": 2997.08, "low": 2977.54, "close": 2987.57, "volume": 4.9714, "close_time": 1769086799999}, {"open_time": 1769086800000, "open": 2988.84, "high": 3006.97, "low": 2963.29, "close": 2972.93, "volume": 37.2742, "close_time": 1769090399999}, {"open_time": 1769090400000, "open": 2965.58, "high": 2983.19, "low": 2936.86, "close": 2943.28, "volume": 6.4186, "close_time": 1769093999999}, {"open_time": 1769094000000, "open": 2947.3, "high": 2967.85, "low": 2907.72, "close": 2945.31, "volume": 32.1993, "close_time": 1769097599999}, {"open_time": 1769097600000, "open": 2946.68, "high": 2957.79, "low": 2925.58, "close": 2946.6, "volume": 8.5335, "close_time": 1769101199999}, {"open_time": 1769101200000, "open": 2944.75, "high": 2960.53, "low": 2937.21, "close": 2959.43, "volume": 6.4739, "close_time": 1769104799999}, {"open_time": 1769104800000, "open": 2961.04, "high": 2969.54, "low": 2939.77, "close": 2939.77, "volume": 3.2769, "close_time": 1769108399999}, {"open_time": 1769108400000, "open": 2935.75, "high": 2961.6, "low": 2929.66, "close": 2957.03, "volume": 9.3475, "close_time": 1769111999999}, {"open_time": 1769112000000, "open": 2951.39, "high": 2957.17, "low": 2931.24, "close": 2938.51, "volume": 27.0924, "close_time": 1769115599999}, {"open_time": 1769115600000, "open": 2940.41, "high": 2951.79, "low": 2935.63, "close": 2948.87, "volume": 47.1336, "close_time": 1769119199999}, {"open_time": 1769119200000, "open": 2946.22, "high": 2956.68, "low": 2945.0, "close": 2952.75, "volume": 32.2074, "close_time": 1769122799999}, {"open_time": 1769122800000, "open": 2945.26, "high": 2954.19, "low": 2943.7, "close": 2951.05, "volume": 9.6872, "close_time": 1769126399999}, {"open_time": 1769126400000, "open": 2953.38, "high": 2957.45, "low": 2946.97, "close": 2954.27, "volume": 13.8509, "close_time": 1769129999999}, {"open_time": 1769130000000, "open": 2956.8, "high": 2969.54, "low": 2953.21, "close": 2969.54, "volume": 9.5465, "close_time": 1769133599999}, {"open_time": 1769133600000, "open": 2970.91, "high": 2972.3, "low": 2954.43, "close": 2954.43, "volume": 19.51, "close_time": 1769137199999}, {"open_time": 1769137200000, "open": 2953.67, "high": 2965.58, "low": 2953.67, "close": 2963.69, "volume": 10.3304, "close_time": 1769140799999}, {"open_time": 1769140800000, "open": 2964.55, "high": 2983.6, "low": 2963.8, "close": 2980.25, "volume": 27.4044, "close_time": 1769144399999}, {"open_time": 1769144400000, "open": 2977.38, "high": 2977.38, "low": 2967.04, "close": 2968.68, "volume": 6.7563, "close_time": 1769147999999}, {"open_time": 1769148000000, "open": 2970.62, "high": 2975.47, "low": 2939.63, "close": 2940.4, "volume": 47.7805, "close_time": 1769151599999}, {"open_time": 1769151600000, "open": 2942.42, "high": 2950.93, "low": 2936.43, "close": 2946.29, "volume": 40.387, "close_time": 1769155199999}, {"open_time": 1769155200000, "open": 2949.14, "high": 2951.53, "low": 2924.1, "close": 2928.82, "volume": 52.8475, "close_time": 1769158799999}, {"open_time": 1769158800000, "open": 2926.87, "high": 2934.56, "low": 2916.94, "close": 2916.94, "volume": 51.4024, "close_time": 1769162399999}, {"open_time": 1769162400000, "open": 2921.1, "high": 2934.0, "low": 2918.23, "close": 2931.96, "volume": 28.5827, "close_time": 1769165999999}, {"open_time": 1769166000000, "open": 2929.79, "high": 2945.53, "low": 2927.31, "close": 2940.63, "volume": 26.331, "close_time": 1769169599999}, {"open_time": 1769169600000, "open": 2940.42, "high": 2940.84, "low": 2928.9, "close": 2937.49, "volume": 13.479, "close_time": 1769173199999}, {"open_time": 1769173200000, "open": 2934.93, "high": 2942.91, "low": 2930.38, "close": 2930.38, "volume": 32.4665, "close_time": 1769176799999}, {"open_time": 1769176800000, "open": 2929.37, "high": 2939.09, "low": 2892.91, "close": 2916.69, "volume": 70.8233, "close_time": 1769180399999}, {"open_time": 1769180400000, "open": 2915.19, "high": 2961.71, "low": 2900.15, "close": 2953.47, "volume": 65.87, "close_time": 1769183999999}, {"open_time": 1769184000000, "open": 2956.05, "high": 2979.11, "low": 2941.0, "close": 2967.47, "volume": 55.3361, "close_time": 1769187599999}, {"open_time": 1769187600000, "open": 2963.7, "high": 3017.63, "low": 2959.55, "close": 2989.55, "volume": 18.5852, "close_time": 1769191199999}, {"open_time": 1769191200000, "open": 2982.32, "high": 3006.57, "low": 2980.22, "close": 2980.22, "volume": 35.6519, "close_time": 1769194799999}, {"open_time": 1769194800000, "open": 2986.68, "high": 2986.68, "low": 2947.63, "close": 2960.2, "volume": 57.1213, "close_time": 1769198399999}, {"open_time": 1769198400000, "open": 2956.98, "high": 2961.7, "low": 2933.12, "close": 2942.02, "volume": 23.4513, "close_time": 1769201999999}, {"open_time": 1769202000000, "open": 2943.94, "high": 2952.88, "low": 2943.1, "close": 2947.75, "volume": 27.155, "close_time": 1769205599999}, {"open_time": 1769205600000, "open": 2944.14, "high": 2959.27, "low": 2944.14, "close": 2958.17, "volume": 11.4743, "close_time": 1769209199999}, {"open_time": 1769209200000, "open": 2958.23, "high": 2959.18, "low": 2952.51, "close": 2957.74, "volume": 2.2617, "close_time": 1769212799999}, {"open_time": 1769212800000, "open": 2958.92, "high": 2958.94, "low": 2950.05, "close": 2952.55, "volume": 15.6848, "close_time": 1769216399999}, {"open_time": 1769216400000, "open": 2950.56, "high": 2957.75, "low": 2950.56, "close": 2954.54, "volume": 6.9744, "close_time": 1769219999999}, {"open_time": 1769220000000, "open": 2956.82, "high": 2958.94, "low": 2956.82, "close": 2957.94, "volume": 0.282, "close_time": 1769223599999}, {"open_time": 1769223600000, "open": 2959.96, "high": 2969.58, "low": 2959.96, "close": 2964.14, "volume": 13.8225, "close_time": 1769227199999}, {"open_time": 1769227200000, "open": 2963.24, "high": 2966.88, "low": 2960.35, "close": 2962.29, "volume": 26.1785, "close_time": 1769230799999}, {"open_time": 1769230800000, "open": 2963.56, "high": 2966.29, "low": 2957.73, "close": 2958.92, "volume": 19.8405, "close_time": 1769234399999}, {"open_time": 1769234400000, "open": 2961.67, "high": 2962.95, "low": 2960.64, "close": 2962.0, "volume": 5.473, "close_time": 1769237999999}, {"open_time": 1769238000000, "open": 2962.16, "high": 2962.25, "low": 2955.44, "close": 2958.76, "volume": 10.8125, "close_time": 1769241599999}, {"open_time": 1769241600000, "open": 2957.84, "high": 2961.75, "low": 2956.36, "close": 2961.41, "volume": 3.2677, "close_time": 1769245199999}, {"open_time": 1769245200000, "open": 2963.32, "high": 2964.93, "low": 2960.14, "close": 2960.14, "volume": 0.0248, "close_time": 1769248799999}, {"open_time": 1769248800000, "open": 2961.72, "high": 2961.72, "low": 2959.46, "close": 2960.04, "volume": 0.7534, "close_time": 1769252399999}, {"open_time": 1769252400000, "open": 2962.02, "high": 2963.84, "low": 2960.8, "close": 2960.8, "volume": 1.5706, "close_time": 1769255999999}, {"open_time": 1769256000000, "open": 2961.02, "high": 2963.58, "low": 2960.41, "close": 2962.13, "volume": 4.0373, "close_time": 1769259599999}, {"open_time": 1769259600000, "open": 2962.73, "high": 2963.83, "low": 2950.0, "close": 2950.0, "volume": 2.5348, "close_time": 1769263199999}, {"open_time": 1769263200000, "open": 2949.58, "high": 2959.4, "low": 2945.31, "close": 2957.66, "volume": 8.1369, "close_time": 1769266799999}, {"open_time": 1769266800000, "open": 2959.95, "high": 2967.72, "low": 2955.32, "close": 2957.11, "volume": 38.4768, "close_time": 1769270399999}, {"open_time": 1769270400000, "open": 2959.23, "high": 2960.61, "low": 2952.92, "close": 2957.85, "volume": 15.9379, "close_time": 1769273999999}, {"open_time": 1769274000000, "open": 2960.08, "high": 2964.89, "low": 2958.96, "close": 2964.89, "volume": 8.1857, "close_time": 1769277599999}, {"open_time": 1769277600000, "open": 2964.26, "high": 2968.28, "low": 2962.42, "close": 2962.75, "volume": 21.7569, "close_time": 1769281199999}, {"open_time": 1769281200000, "open": 2963.51, "high": 2963.95, "low": 2954.14, "close": 2955.01, "volume": 13.4206, "close_time": 1769284799999}, {"open_time": 1769284800000, "open": 2954.45, "high": 2958.71, "low": 2954.34, "close": 2956.95, "volume": 11.4799, "close_time": 1769288399999}, {"open_time": 1769288400000, "open": 2956.77, "high": 2956.82, "low": 2951.14, "close": 2956.18, "volume": 15.8656, "close_time": 1769291999999}, {"open_time": 1769292000000, "open": 2958.91, "high": 2962.89, "low": 2958.91, "close": 2961.97, "volume": 3.9475, "close_time": 1769295599999}, {"open_time": 1769295600000, "open": 2963.96, "high": 2963.96, "low": 2952.74, "close": 2953.8, "volume": 8.5207, "close_time": 1769299199999}, {"open_time": 1769299200000, "open": 2954.53, "high": 2956.75, "low": 2952.11, "close": 2956.23, "volume": 1.8722, "close_time": 1769302799999}, {"open_time": 1769302800000, "open": 2957.18, "high": 2957.27, "low": 2952.21, "close": 2955.52, "volume": 26.671, "close_time": 1769306399999}, {"open_time": 1769306400000, "open": 2957.08, "high": 2958.78, "low": 2953.44, "close": 2953.7, "volume": 3.292, "close_time": 1769309999999}, {"open_time": 1769310000000, "open": 2954.59, "high": 2954.59, "low": 2937.53, "close": 2943.52, "volume": 25.5308, "close_time": 1769313599999}, {"open_time": 1769313600000, "open": 2943.03, "high": 2949.0, "low": 2941.62, "close": 2946.28, "volume": 16.3811, "close_time": 1769317199999}, {"open_time": 1769317200000, "open": 2944.89, "high": 2948.71, "low": 2941.54, "close": 2947.59, "volume": 5.7884, "close_time": 1769320799999}, {"open_time": 1769320800000, "open": 2946.03, "high": 2946.33, "low": 2935.96, "close": 2945.07, "volume": 8.9159, "close_time": 1769324399999}, {"open_time": 1769324400000, "open": 2943.99, "high": 2943.99, "low": 2940.22, "close": 2943.26, "volume": 1.553, "close_time": 1769327999999}, {"open_time": 1769328000000, "open": 2941.92, "high": 2944.64, "low": 2922.17, "close": 2928.85, "volume": 16.4852, "close_time": 1769331599999}, {"open_time": 1769331600000, "open": 2932.16, "high": 2938.23, "low": 2931.82, "close": 2936.98, "volume": 9.1706, "close_time": 1769335199999}, {"open_time": 1769335200000, "open": 2937.75, "high": 2947.14, "low": 2937.75, "close": 2943.5, "volume": 20.3239, "close_time": 1769338799999}, {"open_time": 1769338800000, "open": 2943.0, "high": 2943.0, "low": 2932.7, "close": 2936.3, "volume": 13.0321, "close_time": 1769342399999}, {"open_time": 1769342400000, "open": 2938.08, "high": 2942.1, "low": 2933.74, "close": 2938.63, "volume": 7.0857, "close_time": 1769345999999}, {"open_time": 1769346000000, "open": 2944.65, "high": 2944.77, "low": 2940.49, "close": 2943.46, "volume": 6.7008, "close_time": 1769349599999}, {"open_time": 1769349600000, "open": 2943.11, "high": 2943.11, "low": 2924.88, "close": 2933.95, "volume": 48.9397, "close_time": 1769353199999}, {"open_time": 1769353200000, "open": 2931.92, "high": 2935.49, "low": 2923.24, "close": 2926.16, "volume": 4.9098, "close_time": 1769356799999}, {"open_time": 1769356800000, "open": 2925.62, "high": 2925.62, "low": 2876.46, "close": 2898.53, "volume": 109.6103, "close_time": 1769360399999}, {"open_time": 1769360400000, "open": 2898.01, "high": 2898.01, "low": 2882.97, "close": 2885.97, "volume": 8.3806, "close_time": 1769363999999}, {"open_time": 1769364000000, "open": 2882.59, "high": 2886.83, "low": 2830.0, "close": 2847.77, "volume": 149.1465, "close_time": 1769367599999}, {"open_time": 1769367600000, "open": 2851.78, "high": 2852.65, "low": 2797.72, "close": 2814.2, "volume": 113.5521, "close_time": 1769371199999}, {"open_time": 1769371200000, "open": 2816.01, "high": 2826.1, "low": 2788.62, "close": 2809.86, "volume": 32.8247, "close_time": 1769374799999}, {"open_time": 1769374800000, "open": 2814.19, "high": 2824.98, "low": 2804.72, "close": 2818.01, "volume": 44.087, "close_time": 1769378399999}, {"open_time": 1769378400000, "open": 2819.21, "high": 2819.21, "low": 2791.79, "close": 2805.23, "volume": 32.9473, "close_time": 1769381999999}, {"open_time": 1769382000000, "open": 2806.71, "high": 2820.34, "low": 2788.51, "close": 2818.64, "volume": 70.0535, "close_time": 1769385599999}, {"open_time": 1769385600000, "open": 2816.12, "high": 2845.34, "low": 2814.03, "close": 2841.97, "volume": 113.0948, "close_time": 1769389199999}, {"open_time": 1769389200000, "open": 2845.01, "high": 2898.28, "low": 2838.83, "close": 2881.48, "volume": 164.3592, "close_time": 1769392799999}, {"open_time": 1769392800000, "open": 2883.21, "high": 2883.22, "low": 2863.77, "close": 2863.77, "volume": 64.5014, "close_time": 1769396399999}, {"open_time": 1769396400000, "open": 2867.47, "high": 2870.5, "low": 2841.76, "close": 2849.09, "volume": 25.8407, "close_time": 1769399999999}, {"open_time": 1769400000000, "open": 2851.35, "high": 2873.78, "low": 2851.19, "close": 2865.76, "volume": 124.7428, "close_time": 1769403599999}, {"open_time": 1769403600000, "open": 2866.38, "high": 2872.54, "low": 2861.64, "close": 2870.59, "volume": 21.3428, "close_time": 1769407199999}, {"open_time": 1769407200000, "open": 2869.05, "high": 2889.81, "low": 2866.81, "close": 2889.81, "volume": 21.4729, "close_time": 1769410799999}, {"open_time": 1769410800000, "open": 2891.62, "high": 2910.49, "low": 2891.52, "close": 2904.34, "volume": 75.2371, "close_time": 1769414399999}, {"open_time": 1769414400000, "open": 2904.01, "high": 2933.72, "low": 2897.73, "close": 2912.55, "volume": 84.7429, "close_time": 1769417999999}, {"open_time": 1769418000000, "open": 2909.37, "high": 2909.37, "low": 2882.28, "close": 2884.5, "volume": 55.1611, "close_time": 1769421599999}, {"open_time": 1769421600000, "open": 2889.06, "high": 2900.49, "low": 2889.06, "close": 2900.49, "volume": 14.2365, "close_time": 1769425199999}, {"open_time": 1769425200000, "open": 2897.01, "high": 2899.52, "low": 2889.57, "close": 2891.13, "volume": 26.2871, "close_time": 1769428799999}, {"open_time": 1769428800000, "open": 2895.31, "high": 2913.68, "low": 2895.31, "close": 2902.72, "volume": 37.1855, "close_time": 1769432399999}, {"open_time": 1769432400000, "open": 2902.22, "high": 2909.7, "low": 2901.31, "close": 2909.04, "volume": 24.2744, "close_time": 1769435999999}, {"open_time": 1769436000000, "open": 2912.32, "high": 2933.72, "low": 2875.97, "close": 2924.31, "volume": 116.4818, "close_time": 1769439599999}, {"open_time": 1769439600000, "open": 2925.93, "high": 2950.0, "low": 2887.4, "close": 2899.76, "volume": 95.1393, "close_time": 1769443199999}, {"open_time": 1769443200000, "open": 2899.41, "high": 2916.77, "low": 2892.46, "close": 2902.58, "volume": 57.3521, "close_time": 1769446799999}, {"open_time": 1769446800000, "open": 2900.1, "high": 2911.93, "low": 2884.86, "close": 2911.93, "volume": 47.0865, "close_time": 1769450399999}, {"open_time": 1769450400000, "open": 2913.0, "high": 2933.54, "low": 2911.61, "close": 2933.54, "volume": 92.3714, "close_time": 1769453999999}, {"open_time": 1769454000000, "open": 2933.72, "high": 2935.96, "low": 2918.54, "close": 2921.64, "volume": 19.7576, "close_time": 1769457599999}, {"open_time": 1769457600000, "open": 2922.03, "high": 2927.58, "low": 2899.22, "close": 2899.71, "volume": 18.546, "close_time": 1769461199999}, {"open_time": 1769461200000, "open": 2901.62, "high": 2948.36, "low": 2898.11, "close": 2928.73, "volume": 61.138, "close_time": 1769464799999}, {"open_time": 1769464800000, "open": 2926.61, "high": 2936.24, "low": 2920.13, "close": 2926.8, "volume": 31.52, "close_time": 1769468399999}, {"open_time": 1769468400000, "open": 2925.64, "high": 2944.87, "low": 2919.25, "close": 2929.61, "volume": 33.6594, "close_time": 1769471999999}, {"open_time": 1769472000000, "open": 2929.62, "high": 2930.61, "low": 2917.9, "close": 2920.77, "volume": 8.2091, "close_time": 1769475599999}, {"open_time": 1769475600000, "open": 2916.69, "high": 2939.2, "low": 2912.27, "close": 2932.23, "volume": 12.4324, "close_time": 1769479199999}, {"open_time": 1769479200000, "open": 2937.53, "high": 2946.68, "low": 2933.92, "close": 2944.27, "volume": 16.2221, "close_time": 1769482799999}, {"open_time": 1769482800000, "open": 2945.23, "high": 2948.37, "low": 2937.66, "close": 2940.48, "volume": 8.0944, "close_time": 1769486399999}, {"open_time": 1769486400000, "open": 2939.17, "high": 2957.28, "low": 2936.1, "close": 2941.64, "volume": 5.441, "close_time": 1769489999999}, {"open_time": 1769490000000, "open": 2941.96, "high": 2942.2, "low": 2936.1, "close": 2939.0, "volume": 27.5681, "close_time": 1769493599999}, {"open_time": 1769493600000, "open": 2939.0, "high": 2942.01, "low": 2926.52, "close": 2928.27, "volume": 7.6127, "close_time": 1769497199999}, {"open_time": 1769497200000, "open": 2931.67, "high": 2937.46, "low": 2930.31, "close": 2930.31, "volume": 3.1414, "close_time": 1769500799999}, {"open_time": 1769500800000, "open": 2929.29, "high": 2933.05, "low": 2919.4, "close": 2925.1, "volume": 1.5137, "close_time": 1769504399999}, {"open_time": 1769504400000, "open": 2918.6, "high": 2918.6, "low": 2908.33, "close": 2908.33, "volume": 6.079, "close_time": 1769507999999}, {"open_time": 1769508000000, "open": 2910.5, "high": 2913.64, "low": 2903.0, "close": 2903.0, "volume": 9.2699, "close_time": 1769511599999}, {"open_time": 1769511600000, "open": 2900.73, "high": 2906.07, "low": 2900.37, "close": 2906.07, "volume": 2.5761, "close_time": 1769515199999}, {"open_time": 1769515200000, "open": 2917.82, "high": 2926.25, "low": 2917.1, "close": 2917.1, "volume": 14.2758, "close_time": 1769518799999}, {"open_time": 1769518800000, "open": 2918.7, "high": 2918.85, "low": 2907.15, "close": 2913.15, "volume": 13.0765, "close_time": 1769522399999}, {"open_time": 1769522400000, "open": 2918.12, "high": 2940.0, "low": 2908.78, "close": 2921.14, "volume": 51.5271, "close_time": 1769525999999}, {"open_time": 1769526000000, "open": 2928.05, "high": 2941.17, "low": 2915.67, "close": 2939.91, "volume": 68.4906, "close_time": 1769529599999}, {"open_time": 1769529600000, "open": 2937.87, "high": 2996.8, "low": 2937.87, "close": 2990.29, "volume": 91.9437, "close_time": 1769533199999}, {"open_time": 1769533200000, "open": 2990.58, "high": 2994.79, "low": 2919.16, "close": 2928.7, "volume": 118.2775, "close_time": 1769536799999}, {"open_time": 1769536800000, "open": 2928.51, "high": 2988.64, "low": 2928.51, "close": 2978.52, "volume": 116.8507, "close_time": 1769540399999}, {"open_time": 1769540400000, "open": 2979.75, "high": 2990.81, "low": 2966.92, "close": 2979.12, "volume": 30.8134, "close_time": 1769543999999}, {"open_time": 1769544000000, "open": 2980.55, "high": 3026.21, "low": 2980.55, "close": 3021.94, "volume": 142.2388, "close_time": 1769547599999}, {"open_time": 1769547600000, "open": 3021.45, "high": 3029.49, "low": 3008.16, "close": 3015.12, "volume": 36.9797, "close_time": 1769551199999}, {"open_time": 1769551200000, "open": 3019.33, "high": 3022.69, "low": 3006.96, "close": 3021.05, "volume": 9.4588, "close_time": 1769554799999}, {"open_time": 1769554800000, "open": 3012.73, "high": 3034.74, "low": 3011.18, "close": 3026.17, "volume": 33.1973, "close_time": 1769558399999}, {"open_time": 1769558400000, "open": 3027.51, "high": 3029.05, "low": 3015.29, "close": 3023.97, "volume": 7.0973, "close_time": 1769561999999}, {"open_time": 1769562000000, "open": 3023.14, "high": 3025.77, "low": 3010.67, "close": 3018.3, "volume": 4.1006, "close_time": 1769565599999}, {"open_time": 1769565600000, "open": 3018.23, "high": 3018.23, "low": 3006.68, "close": 3007.76, "volume": 11.6803, "close_time": 1769569199999}, {"open_time": 1769569200000, "open": 3010.85, "high": 3012.7, "low": 2996.71, "close": 3005.78, "volume": 34.8873, "close_time": 1769572799999}, {"open_time": 1769572800000, "open": 3005.4, "high": 3006.04, "low": 2993.1, "close": 2997.74, "volume": 7.4664, "close_time": 1769576399999}, {"open_time": 1769576400000, "open": 3000.36, "high": 3007.03, "low": 2998.01, "close": 3005.69, "volume": 7.805, "close_time": 1769579999999}, {"open_time": 1769580000000, "open": 3008.18, "high": 3017.11, "low": 3003.37, "close": 3017.11, "volume": 77.925, "close_time": 1769583599999}, {"open_time": 1769583600000, "open": 3013.17, "high": 3013.17, "low": 3004.67, "close": 3004.67, "volume": 3.669, "close_time": 1769587199999}, {"open_time": 1769587200000, "open": 3003.54, "high": 3003.54, "low": 2990.0, "close": 2991.14, "volume": 21.0359, "close_time": 1769590799999}, {"open_time": 1769590800000, "open": 2988.56, "high": 3014.49, "low": 2987.16, "close": 3014.49, "volume": 17.0147, "close_time": 1769594399999}, {"open_time": 1769594400000, "open": 3020.21, "high": 3039.41, "low": 3012.84, "close": 3026.14, "volume": 34.1993, "close_time": 1769597999999}, {"open_time": 1769598000000, "open": 3027.69, "high": 3044.4, "low": 3016.51, "close": 3039.83, "volume": 20.4883, "close_time": 1769601599999}, {"open_time": 1769601600000, "open": 3039.34, "high": 3039.34, "low": 3025.03, "close": 3031.02, "volume": 22.8759, "close_time": 1769605199999}, {"open_time": 1769605200000, "open": 3030.04, "high": 3041.46, "low": 3030.04, "close": 3034.79, "volume": 13.7215, "close_time": 1769608799999}, {"open_time": 1769608800000, "open": 3034.73, "high": 3034.73, "low": 3008.89, "close": 3014.5, "volume": 40.852, "close_time": 1769612399999}, {"open_time": 1769612400000, "open": 3013.13, "high": 3020.16, "low": 2984.89, "close": 3010.13, "volume": 23.1575, "close_time": 1769615999999}, {"open_time": 1769616000000, "open": 3006.82, "high": 3018.58, "low": 2996.91, "close": 3000.13, "volume": 64.4021, "close_time": 1769619599999}, {"open_time": 1769619600000, "open": 2999.78, "high": 3031.03, "low": 2993.01, "close": 3014.14, "volume": 74.8439, "close_time": 1769623199999}, {"open_time": 1769623200000, "open": 3014.12, "high": 3025.29, "low": 2999.25, "close": 3015.0, "volume": 37.7187, "close_time": 1769626799999}, {"open_time": 1769626800000, "open": 3016.22, "high": 3028.26, "low": 2996.92, "close": 3027.38, "volume": 44.5485, "close_time": 1769630399999}, {"open_time": 1769630400000, "open": 3014.11, "high": 3036.73, "low": 3007.21, "close": 3010.67, "volume": 33.3918, "close_time": 1769633999999}, {"open_time": 1769634000000, "open": 3014.17, "high": 3024.09, "low": 2996.92, "close": 3020.12, "volume": 17.8031, "close_time": 1769637599999}, {"open_time": 1769637600000, "open": 3025.1, "high": 3028.16, "low": 3009.29, "close": 3019.56, "volume": 7.496, "close_time": 1769641199999}, {"open_time": 1769641200000, "open": 3020.15, "high": 3028.16, "low": 3010.62, "close": 3011.22, "volume": 9.0028, "close_time": 1769644799999}, {"open_time": 1769644800000, "open": 3013.13, "high": 3013.7, "low": 2998.93, "close": 3005.32, "volume": 5.614, "close_time": 1769648399999}, {"open_time": 1769648400000, "open": 3009.72, "high": 3010.28, "low": 2988.0, "close": 2990.91, "volume": 10.0025, "close_time": 1769651999999}, {"open_time": 1769652000000, "open": 2991.63, "high": 2997.92, "low": 2945.61, "close": 2958.66, "volume": 40.9905, "close_time": 1769655599999}, {"open_time": 1769655600000, "open": 2954.54, "high": 2970.84, "low": 2949.46, "close": 2952.41, "volume": 19.775, "close_time": 1769659199999}, {"open_time": 1769659200000, "open": 2952.49, "high": 2959.17, "low": 2940.21, "close": 2958.15, "volume": 12.9561, "close_time": 1769662799999}, {"open_time": 1769662800000, "open": 2957.6, "high": 2961.79, "low": 2948.7, "close": 2952.14, "volume": 6.0575, "close_time": 1769666399999}, {"open_time": 1769666400000, "open": 2949.61, "high": 2959.34, "low": 2949.61, "close": 2954.96, "volume": 4.8198, "close_time": 1769669999999}, {"open_time": 1769670000000, "open": 2956.21, "high": 2962.13, "low": 2956.21, "close": 2962.09, "volume": 4.3328, "close_time": 1769673599999}, {"open_time": 1769673600000, "open": 2959.14, "high": 2968.3, "low": 2943.78, "close": 2950.36, "volume": 21.7955, "close_time": 1769677199999}, {"open_time": 1769677200000, "open": 2951.8, "high": 2952.81, "low": 2944.13, "close": 2944.13, "volume": 4.1017, "close_time": 1769680799999}, {"open_time": 1769680800000, "open": 2944.26, "high": 2948.51, "low": 2944.26, "close": 2945.58, "volume": 5.8786, "close_time": 1769684399999}, {"open_time": 1769684400000, "open": 2944.04, "high": 2945.16, "low": 2923.93, "close": 2929.84, "volume": 76.8681, "close_time": 1769687999999}, {"open_time": 1769688000000, "open": 2932.88, "high": 2936.39, "low": 2927.74, "close": 2934.87, "volume": 6.5572, "close_time": 1769691599999}, {"open_time": 1769691600000, "open": 2936.99, "high": 2939.73, "low": 2933.88, "close": 2936.88, "volume": 3.8729, "close_time": 1769695199999}, {"open_time": 1769695200000, "open": 2937.63, "high": 2938.9, "low": 2875.97, "close": 2875.97, "volume": 37.4272, "close_time": 1769698799999}, {"open_time": 1769698800000, "open": 2874.27, "high": 2874.27, "low": 2797.1, "close": 2822.13, "volume": 79.6204, "close_time": 1769702399999}, {"open_time": 1769702400000, "open": 2819.83, "high": 2835.0, "low": 2802.21, "close": 2834.09, "volume": 53.7634, "close_time": 1769705999999}, {"open_time": 1769706000000, "open": 2838.41, "high": 2858.62, "low": 2819.34, "close": 2819.34, "volume": 74.0727, "close_time": 1769709599999}, {"open_time": 1769709600000, "open": 2825.33, "high": 2835.17, "low": 2755.17, "close": 2763.38, "volume": 139.7837, "close_time": 1769713199999}, {"open_time": 1769713200000, "open": 2763.97, "high": 2810.33, "low": 2761.2, "close": 2804.54, "volume": 61.6143, "close_time": 1769716799999}, {"open_time": 1769716800000, "open": 2798.81, "high": 2812.33, "low": 2788.01, "close": 2808.46, "volume": 66.9561, "close_time": 1769720399999}, {"open_time": 1769720400000, "open": 2806.1, "high": 2824.38, "low": 2806.1, "close": 2819.08, "volume": 26.8145, "close_time": 1769723999999}, {"open_time": 1769724000000, "open": 2820.89, "high": 2825.47, "low": 2811.37, "close": 2819.97, "volume": 8.852, "close_time": 1769727599999}, {"open_time": 1769727600000, "open": 2820.5, "high": 2826.79, "low": 2815.06, "close": 2822.47, "volume": 10.4178, "close_time": 1769731199999}, {"open_time": 1769731200000, "open": 2824.93, "high": 2828.02, "low": 2803.31, "close": 2806.64, "volume": 24.0211, "close_time": 1769734799999}, {"open_time": 1769734800000, "open": 2806.75, "high": 2811.69, "low": 2684.77, "close": 2747.08, "volume": 197.2103, "close_time": 1769738399999}, {"open_time": 1769738400000, "open": 2747.03, "high": 2749.49, "low": 2700.0, "close": 2736.6, "volume": 165.3591, "close_time": 1769741999999}, {"open_time": 1769742000000, "open": 2739.91, "high": 2747.91, "low": 2735.65, "close": 2741.19, "volume": 21.967, "close_time": 1769745599999}, {"open_time": 1769745600000, "open": 2737.45, "high": 2772.14, "low": 2737.45, "close": 2752.98, "volume": 28.0297, "close_time": 1769749199999}, {"open_time": 1769749200000, "open": 2757.41, "high": 2760.1, "low": 2748.28, "close": 2753.65, "volume": 11.0416, "close_time": 1769752799999}, {"open_time": 1769752800000, "open": 2748.85, "high": 2748.85, "low": 2696.92, "close": 2717.26, "volume": 48.8648, "close_time": 1769756399999}, {"open_time": 1769756400000, "open": 2722.28, "high": 2750.5, "low": 2721.78, "close": 2743.52, "volume": 36.0175, "close_time": 1769759999999}, {"open_time": 1769760000000, "open": 2739.9, "high": 2743.57, "low": 2723.46, "close": 2733.19, "volume": 11.0121, "close_time": 1769763599999}, {"open_time": 1769763600000, "open": 2738.91, "high": 2742.65, "low": 2710.3, "close": 2724.89, "volume": 37.981, "close_time": 1769767199999}, {"open_time": 1769767200000, "open": 2724.88, "high": 2736.48, "low": 2713.63, "close": 2736.48, "volume": 40.6528, "close_time": 1769770799999}, {"open_time": 1769770800000, "open": 2736.5, "high": 2766.83, "low": 2735.67, "close": 2758.47, "volume": 16.9065, "close_time": 1769774399999}, {"open_time": 1769774400000, "open": 2761.86, "high": 2766.5, "low": 2740.17, "close": 2740.45, "volume": 27.6234, "close_time": 1769777999999}, {"open_time": 1769778000000, "open": 2742.23, "high": 2748.05, "low": 2723.01, "close": 2730.51, "volume": 36.9104, "close_time": 1769781599999}, {"open_time": 1769781600000, "open": 2732.55, "high": 2764.01, "low": 2731.74, "close": 2733.77, "volume": 41.2306, "close_time": 1769785199999}, {"open_time": 1769785200000, "open": 2737.86, "high": 2753.07, "low": 2695.0, "close": 2729.11, "volume": 38.1822, "close_time": 1769788799999}, {"open_time": 1769788800000, "open": 2730.34, "high": 2745.39, "low": 2709.72, "close": 2730.21, "volume": 29.6806, "close_time": 1769792399999}, {"open_time": 1769792400000, "open": 2727.38, "high": 2744.04, "low": 2709.84, "close": 2718.45, "volume": 26.1226, "close_time": 1769795999999}, {"open_time": 1769796000000, "open": 2713.64, "high": 2749.1, "low": 2636.75, "close": 2749.1, "volume": 156.9592, "close_time": 1769799599999}, {"open_time": 1769799600000, "open": 2738.86, "high": 2760.5, "low": 2734.99, "close": 2752.88, "volume": 63.0761, "close_time": 1769803199999}, {"open_time": 1769803200000, "open": 2738.02, "high": 2740.53, "low": 2668.02, "close": 2682.0, "volume": 96.4412, "close_time": 1769806799999}, {"open_time": 1769806800000, "open": 2680.02, "high": 2714.22, "low": 2680.02, "close": 2708.91, "volume": 83.592, "close_time": 1769810399999}, {"open_time": 1769810400000, "open": 2706.41, "high": 2709.23, "low": 2695.28, "close": 2707.46, "volume": 16.7322, "close_time": 1769813999999}, {"open_time": 1769814000000, "open": 2712.52, "high": 2712.52, "low": 2696.34, "close": 2707.96, "volume": 31.8382, "close_time": 1769817599999}, {"open_time": 1769817600000, "open": 2704.8, "high": 2712.84, "low": 2704.0, "close": 2707.3, "volume": 12.0997, "close_time": 1769821199999}, {"open_time": 1769821200000, "open": 2707.04, "high": 2714.22, "low": 2702.11, "close": 2703.88, "volume": 9.7525, "close_time": 1769824799999}, {"open_time": 1769824800000, "open": 2697.73, "high": 2708.5, "low": 2688.15, "close": 2705.42, "volume": 17.9609, "close_time": 1769828399999}, {"open_time": 1769828400000, "open": 2703.4, "high": 2704.98, "low": 2696.45, "close": 2696.58, "volume": 4.0531, "close_time": 1769831999999}, {"open_time": 1769832000000, "open": 2695.42, "high": 2704.83, "low": 2694.15, "close": 2696.19, "volume": 5.3682, "close_time": 1769835599999}, {"open_time": 1769835600000, "open": 2694.51, "high": 2703.58, "low": 2692.21, "close": 2697.43, "volume": 12.2652, "close_time": 1769839199999}, {"open_time": 1769839200000, "open": 2699.22, "high": 2699.71, "low": 2685.24, "close": 2692.72, "volume": 14.8605, "close_time": 1769842799999}, {"open_time": 1769842800000, "open": 2692.21, "high": 2694.77, "low": 2669.25, "close": 2678.86, "volume": 32.3634, "close_time": 1769846399999}, {"open_time": 1769846400000, "open": 2681.44, "high": 2681.44, "low": 2607.31, "close": 2644.75, "volume": 84.502, "close_time": 1769849999999}, {"open_time": 1769850000000, "open": 2650.04, "high": 2658.77, "low": 2635.87, "close": 2650.63, "volume": 58.1121, "close_time": 1769853599999}, {"open_time": 1769853600000, "open": 2643.15, "high": 2654.36, "low": 2636.19, "close": 2653.83, "volume": 23.2626, "close_time": 1769857199999}, {"open_time": 1769857200000, "open": 2650.65, "high": 2650.76, "low": 2635.02, "close": 2638.15, "volume": 27.3622, "close_time": 1769860799999}, {"open_time": 1769860800000, "open": 2639.64, "high": 2643.93, "low": 2630.56, "close": 2634.4, "volume": 48.0517, "close_time": 1769864399999}, {"open_time": 1769864400000, "open": 2633.24, "high": 2637.1, "low": 2619.14, "close": 2626.76, "volume": 59.8093, "close_time": 1769867999999}, {"open_time": 1769868000000, "open": 2630.46, "high": 2636.79, "low": 2513.56, "close": 2539.55, "volume": 340.7503, "close_time": 1769871599999}, {"open_time": 1769871600000, "open": 2541.79, "high": 2553.29, "low": 2528.28, "close": 2529.29, "volume": 91.4183, "close_time": 1769875199999}, {"open_time": 1769875200000, "open": 2534.43, "high": 2552.27, "low": 2468.0, "close": 2483.16, "volume": 312.0951, "close_time": 1769878799999}, {"open_time": 1769878800000, "open": 2486.93, "high": 2500.11, "low": 2375.32, "close": 2401.03, "volume": 361.8398, "close_time": 1769882399999}, {"open_time": 1769882400000, "open": 2410.23, "high": 2415.45, "low": 2242.77, "close": 2379.96, "volume": 373.3094, "close_time": 1769885999999}, {"open_time": 1769886000000, "open": 2383.58, "high": 2433.28, "low": 2373.18, "close": 2387.14, "volume": 126.3883, "close_time": 1769889599999}, {"open_time": 1769889600000, "open": 2385.42, "high": 2405.53, "low": 2354.85, "close": 2382.33, "volume": 104.6725, "close_time": 1769893199999}, {"open_time": 1769893200000, "open": 2392.44, "high": 2423.36, "low": 2374.89, "close": 2419.48, "volume": 74.402, "close_time": 1769896799999}, {"open_time": 1769896800000, "open": 2419.79, "high": 2424.22, "low": 2411.85, "close": 2418.35, "volume": 29.0924, "close_time": 1769900399999}, {"open_time": 1769900400000, "open": 2424.0, "high": 2471.35, "low": 2418.27, "close": 2454.19, "volume": 101.3412, "close_time": 1769903999999}, {"open_time": 1769904000000, "open": 2448.01, "high": 2476.78, "low": 2447.72, "close": 2451.88, "volume": 71.201, "close_time": 1769907599999}, {"open_time": 1769907600000, "open": 2454.38, "high": 2461.0, "low": 2430.5, "close": 2445.5, "volume": 59.2219, "close_time": 1769911199999}, {"open_time": 1769911200000, "open": 2447.91, "high": 2462.97, "low": 2441.31, "close": 2460.54, "volume": 27.6275, "close_time": 1769914799999}, {"open_time": 1769914800000, "open": 2455.42, "high": 2456.71, "low": 2438.73, "close": 2441.03, "volume": 12.3939, "close_time": 1769918399999}, {"open_time": 1769918400000, "open": 2443.36, "high": 2455.25, "low": 2442.66, "close": 2448.86, "volume": 12.233, "close_time": 1769921999999}, {"open_time": 1769922000000, "open": 2447.74, "high": 2448.08, "low": 2424.97, "close": 2431.57, "volume": 45.626, "close_time": 1769925599999}, {"open_time": 1769925600000, "open": 2432.14, "high": 2439.04, "low": 2410.84, "close": 2419.92, "volume": 32.1786, "close_time": 1769929199999}, {"open_time": 1769929200000, "open": 2417.23, "high": 2437.65, "low": 2391.76, "close": 2411.66, "volume": 72.153, "close_time": 1769932799999}, {"open_time": 1769932800000, "open": 2411.42, "high": 2425.8, "low": 2397.23, "close": 2419.42, "volume": 46.1559, "close_time": 1769936399999}, {"open_time": 1769936400000, "open": 2410.48, "high": 2437.29, "low": 2407.67, "close": 2433.28, "volume": 35.2296, "close_time": 1769939999999}, {"open_time": 1769940000000, "open": 2430.86, "high": 2438.46, "low": 2377.52, "close": 2382.24, "volume": 119.6132, "close_time": 1769943599999}, {"open_time": 1769943600000, "open": 2389.12, "high": 2423.22, "low": 2389.12, "close": 2410.93, "volume": 41.4482, "close_time": 1769947199999}, {"open_time": 1769947200000, "open": 2409.09, "high": 2410.77, "low": 2372.4, "close": 2395.83, "volume": 123.4264, "close_time": 1769950799999}, {"open_time": 1769950800000, "open": 2400.24, "high": 2410.8, "low": 2370.22, "close": 2380.95, "volume": 34.908, "close_time": 1769954399999}, {"open_time": 1769954400000, "open": 2377.8, "high": 2389.6, "low": 2329.3, "close": 2372.86, "volume": 111.7299, "close_time": 1769957999999}, {"open_time": 1769958000000, "open": 2370.47, "high": 2370.47, "low": 2288.83, "close": 2323.21, "volume": 110.2665, "close_time": 1769961599999}, {"open_time": 1769961600000, "open": 2308.4, "high": 2332.11, "low": 2285.37, "close": 2305.18, "volume": 135.18, "close_time": 1769965199999}, {"open_time": 1769965200000, "open": 2306.81, "high": 2321.65, "low": 2297.83, "close": 2311.11, "volume": 65.7426, "close_time": 1769968799999}, {"open_time": 1769968800000, "open": 2317.0, "high": 2376.48, "low": 2317.0, "close": 2350.38, "volume": 142.0196, "close_time": 1769972399999}, {"open_time": 1769972400000, "open": 2354.85, "high": 2354.85, "low": 2306.78, "close": 2315.55, "volume": 89.1153, "close_time": 1769975999999}, {"open_time": 1769976000000, "open": 2319.63, "high": 2348.62, "low": 2299.18, "close": 2316.2, "volume": 138.067, "close_time": 1769979599999}, {"open_time": 1769979600000, "open": 2317.17, "high": 2318.63, "low": 2280.16, "close": 2290.0, "volume": 123.7217, "close_time": 1769983199999}, {"open_time": 1769983200000, "open": 2293.47, "high": 2334.82, "low": 2291.49, "close": 2323.39, "volume": 93.9148, "close_time": 1769986799999}, {"open_time": 1769986800000, "open": 2318.05, "high": 2320.84, "low": 2218.82, "close": 2270.61, "volume": 265.8074, "close_time": 1769990399999}, {"open_time": 1769990400000, "open": 2271.04, "high": 2323.6, "low": 2242.76, "close": 2293.1, "volume": 149.9987, "close_time": 1769993999999}, {"open_time": 1769994000000, "open": 2298.17, "high": 2317.0, "low": 2252.93, "close": 2292.72, "volume": 108.2104, "close_time": 1769997599999}, {"open_time": 1769997600000, "open": 2287.76, "high": 2298.29, "low": 2260.0, "close": 2262.23, "volume": 96.0474, "close_time": 1770001199999}, {"open_time": 1770001200000, "open": 2264.98, "high": 2264.98, "low": 2165.96, "close": 2240.06, "volume": 170.3236, "close_time": 1770004799999}, {"open_time": 1770004800000, "open": 2241.18, "high": 2268.11, "low": 2208.95, "close": 2241.6, "volume": 75.4425, "close_time": 1770008399999}, {"open_time": 1770008400000, "open": 2241.2, "high": 2242.06, "low": 2186.6, "close": 2198.86, "volume": 143.5099, "close_time": 1770011999999}, {"open_time": 1770012000000, "open": 2198.33, "high": 2242.95, "low": 2159.14, "close": 2227.08, "volume": 263.1789, "close_time": 1770015599999}, {"open_time": 1770015600000, "open": 2225.51, "high": 2250.67, "low": 2223.57, "close": 2235.09, "volume": 51.7277, "close_time": 1770019199999}, {"open_time": 1770019200000, "open": 2243.31, "high": 2256.0, "low": 2238.66, "close": 2251.48, "volume": 10.4052, "close_time": 1770022799999}, {"open_time": 1770022800000, "open": 2251.35, "high": 2318.36, "low": 2234.5, "close": 2289.7, "volume": 247.8252, "close_time": 1770026399999}, {"open_time": 1770026400000, "open": 2291.45, "high": 2298.44, "low": 2274.31, "close": 2277.46, "volume": 139.8354, "close_time": 1770029999999}, {"open_time": 1770030000000, "open": 2279.55, "high": 2297.37, "low": 2274.23, "close": 2280.68, "volume": 113.2292, "close_time": 1770033599999}, {"open_time": 1770033600000, "open": 2286.75, "high": 2318.53, "low": 2286.75, "close": 2314.02, "volume": 102.9572, "close_time": 1770037199999}, {"open_time": 1770037200000, "open": 2311.09, "high": 2335.13, "low": 2302.88, "close": 2329.38, "volume": 142.9473, "close_time": 1770040799999}, {"open_time": 1770040800000, "open": 2330.72, "high": 2367.06, "low": 2271.37, "close": 2329.29, "volume": 280.716, "close_time": 1770044399999}, {"open_time": 1770044400000, "open": 2329.98, "high": 2395.3, "low": 2321.25, "close": 2369.89, "volume": 142.7566, "close_time": 1770047999999}, {"open_time": 1770048000000, "open": 2371.02, "high": 2387.38, "low": 2352.23, "close": 2360.16, "volume": 69.1939, "close_time": 1770051599999}, {"open_time": 1770051600000, "open": 2358.33, "high": 2381.56, "low": 2345.14, "close": 2356.24, "volume": 85.197, "close_time": 1770055199999}, {"open_time": 1770055200000, "open": 2351.8, "high": 2356.02, "low": 2334.55, "close": 2346.68, "volume": 55.0089, "close_time": 1770058799999}, {"open_time": 1770058800000, "open": 2344.51, "high": 2351.31, "low": 2328.47, "close": 2334.39, "volume": 46.4772, "close_time": 1770062399999}, {"open_time": 1770062400000, "open": 2327.97, "high": 2337.44, "low": 2314.84, "close": 2321.07, "volume": 58.8091, "close_time": 1770065999999}, {"open_time": 1770066000000, "open": 2330.87, "high": 2344.2, "low": 2329.28, "close": 2341.81, "volume": 16.931, "close_time": 1770069599999}, {"open_time": 1770069600000, "open": 2347.14, "high": 2353.77, "low": 2340.93, "close": 2341.23, "volume": 9.4472, "close_time": 1770073199999}, {"open_time": 1770073200000, "open": 2347.91, "high": 2351.63, "low": 2343.1, "close": 2345.51, "volume": 12.2379, "close_time": 1770076799999}, {"open_time": 1770076800000, "open": 2340.0, "high": 2351.45, "low": 2326.88, "close": 2351.45, "volume": 21.1729, "close_time": 1770080399999}, {"open_time": 1770080400000, "open": 2352.81, "high": 2357.84, "low": 2338.06, "close": 2353.83, "volume": 19.1332, "close_time": 1770083999999}, {"open_time": 1770084000000, "open": 2350.13, "high": 2350.13, "low": 2297.68, "close": 2299.81, "volume": 82.7569, "close_time": 1770087599999}, {"open_time": 1770087600000, "open": 2299.9, "high": 2344.06, "low": 2286.94, "close": 2343.55, "volume": 93.5157, "close_time": 1770091199999}, {"open_time": 1770091200000, "open": 2343.53, "high": 2354.0, "low": 2335.36, "close": 2349.49, "volume": 47.4018, "close_time": 1770094799999}, {"open_time": 1770094800000, "open": 2346.08, "high": 2346.08, "low": 2315.79, "close": 2317.03, "volume": 27.1768, "close_time": 1770098399999}, {"open_time": 1770098400000, "open": 2317.28, "high": 2327.49, "low": 2299.08, "close": 2319.86, "volume": 40.5974, "close_time": 1770101999999}, {"open_time": 1770102000000, "open": 2316.66, "high": 2332.98, "low": 2316.66, "close": 2322.86, "volume": 20.5037, "close_time": 1770105599999}, {"open_time": 1770105600000, "open": 2322.92, "high": 2333.43, "low": 2311.4, "close": 2315.38, "volume": 18.0627, "close_time": 1770109199999}, {"open_time": 1770109200000, "open": 2316.51, "high": 2318.36, "low": 2264.23, "close": 2292.53, "volume": 210.5152, "close_time": 1770112799999}, {"open_time": 1770112800000, "open": 2293.68, "high": 2297.83, "low": 2278.21, "close": 2281.79, "volume": 20.3388, "close_time": 1770116399999}, {"open_time": 1770116400000, "open": 2283.28, "high": 2287.09, "low": 2271.14, "close": 2277.24, "volume": 52.0587, "close_time": 1770119999999}, {"open_time": 1770120000000, "open": 2277.18, "high": 2303.65, "low": 2272.68, "close": 2302.79, "volume": 58.716, "close_time": 1770123599999}, {"open_time": 1770123600000, "open": 2299.23, "high": 2318.22, "low": 2297.66, "close": 2316.32, "volume": 21.0325, "close_time": 1770127199999}, {"open_time": 1770127200000, "open": 2310.97, "high": 2315.11, "low": 2256.27, "close": 2258.12, "volume": 44.0347, "close_time": 1770130799999}, {"open_time": 1770130800000, "open": 2253.46, "high": 2313.29, "low": 2253.46, "close": 2302.23, "volume": 116.9529, "close_time": 1770134399999}, {"open_time": 1770134400000, "open": 2302.41, "high": 2302.41, "low": 2236.16, "close": 2242.14, "volume": 407.1562, "close_time": 1770137999999}, {"open_time": 1770138000000, "open": 2242.13, "high": 2245.0, "low": 2194.59, "close": 2194.59, "volume": 174.621, "close_time": 1770141599999}, {"open_time": 1770141600000, "open": 2198.84, "high": 2205.73, "low": 2110.59, "close": 2123.96, "volume": 286.4957, "close_time": 1770145199999}, {"open_time": 1770145200000, "open": 2123.86, "high": 2217.34, "low": 2112.66, "close": 2207.13, "volume": 142.4881, "close_time": 1770148799999}, {"open_time": 1770148800000, "open": 2207.66, "high": 2351.4, "low": 2188.73, "close": 2300.67, "volume": 196.2181, "close_time": 1770152399999}, {"open_time": 1770152400000, "open": 2300.24, "high": 2337.05, "low": 2282.55, "close": 2284.45, "volume": 97.0901, "close_time": 1770155999999}, {"open_time": 1770156000000, "open": 2284.64, "high": 2284.64, "low": 2228.95, "close": 2237.46, "volume": 136.7222, "close_time": 1770159599999}, {"open_time": 1770159600000, "open": 2235.64, "high": 2247.21, "low": 2212.04, "close": 2234.08, "volume": 110.2085, "close_time": 1770163199999}, {"open_time": 1770163200000, "open": 2233.48, "high": 2256.45, "low": 2225.48, "close": 2240.71, "volume": 33.4924, "close_time": 1770166799999}, {"open_time": 1770166800000, "open": 2241.78, "high": 2281.43, "low": 2241.78, "close": 2266.95, "volume": 48.0251, "close_time": 1770170399999}, {"open_time": 1770170400000, "open": 2267.75, "high": 2275.28, "low": 2246.09, "close": 2248.99, "volume": 30.3157, "close_time": 1770173999999}, {"open_time": 1770174000000, "open": 2251.91, "high": 2296.34, "low": 2251.46, "close": 2284.0, "volume": 50.5416, "close_time": 1770177599999}, {"open_time": 1770177600000, "open": 2286.13, "high": 2288.26, "low": 2272.26, "close": 2277.85, "volume": 19.4874, "close_time": 1770181199999}, {"open_time": 1770181200000, "open": 2278.27, "high": 2280.24, "low": 2256.93, "close": 2260.0, "volume": 6.9361, "close_time": 1770184799999}, {"open_time": 1770184800000, "open": 2265.16, "high": 2280.1, "low": 2261.05, "close": 2274.92, "volume": 26.364, "close_time": 1770188399999}, {"open_time": 1770188400000, "open": 2277.69, "high": 2292.51, "low": 2266.3, "close": 2283.5, "volume": 64.1492, "close_time": 1770191999999}, {"open_time": 1770192000000, "open": 2284.0, "high": 2285.76, "low": 2267.51, "close": 2276.91, "volume": 14.0396, "close_time": 1770195599999}, {"open_time": 1770195600000, "open": 2277.06, "high": 2277.06, "low": 2252.04, "close": 2264.74, "volume": 13.6084, "close_time": 1770199199999}, {"open_time": 1770199200000, "open": 2260.96, "high": 2263.12, "low": 2252.84, "close": 2261.37, "volume": 20.4115, "close_time": 1770202799999}, {"open_time": 1770202800000, "open": 2249.27, "high": 2265.84, "low": 2226.97, "close": 2256.46, "volume": 13.9474, "close_time": 1770206399999}, {"open_time": 1770206400000, "open": 2255.98, "high": 2260.09, "low": 2232.47, "close": 2244.22, "volume": 45.1198, "close_time": 1770209999999}, {"open_time": 1770210000000, "open": 2241.42, "high": 2244.43, "low": 2198.07, "close": 2199.85, "volume": 105.5032, "close_time": 1770213599999}, {"open_time": 1770213600000, "open": 2197.17, "high": 2225.15, "low": 2169.35, "close": 2170.88, "volume": 170.015, "close_time": 1770217199999}, {"open_time": 1770217200000, "open": 2171.3, "high": 2196.77, "low": 2137.28, "close": 2154.25, "volume": 224.4163, "close_time": 1770220799999}, {"open_time": 1770220800000, "open": 2153.3, "high": 2159.42, "low": 2108.38, "close": 2135.04, "volume": 254.2997, "close_time": 1770224399999}, {"open_time": 1770224400000, "open": 2132.92, "high": 2154.21, "low": 2095.31, "close": 2126.46, "volume": 232.4246, "close_time": 1770227999999}, {"open_time": 1770228000000, "open": 2124.08, "high": 2186.72, "low": 2077.49, "close": 2145.59, "volume": 325.2215, "close_time": 1770231599999}, {"open_time": 1770231600000, "open": 2150.14, "high": 2192.76, "low": 2134.58, "close": 2184.08, "volume": 160.0725, "close_time": 1770235199999}, {"open_time": 1770235200000, "open": 2182.8, "high": 2187.82, "low": 2162.86, "close": 2170.64, "volume": 52.8255, "close_time": 1770238799999}, {"open_time": 1770238800000, "open": 2173.15, "high": 2179.72, "low": 2107.25, "close": 2122.11, "volume": 113.3351, "close_time": 1770242399999}, {"open_time": 1770242400000, "open": 2129.26, "high": 2166.95, "low": 2087.04, "close": 2121.87, "volume": 119.7224, "close_time": 1770245999999}, {"open_time": 1770246000000, "open": 2118.81, "high": 2165.43, "low": 2116.63, "close": 2147.84, "volume": 73.9988, "close_time": 1770249599999}, {"open_time": 1770249600000, "open": 2145.77, "high": 2164.62, "low": 2138.23, "close": 2148.89, "volume": 64.278, "close_time": 1770253199999}, {"open_time": 1770253200000, "open": 2150.43, "high": 2173.49, "low": 2125.48, "close": 2148.84, "volume": 73.8984, "close_time": 1770256799999}, {"open_time": 1770256800000, "open": 2149.75, "high": 2162.4, "low": 2114.11, "close": 2122.26, "volume": 102.8183, "close_time": 1770260399999}, {"open_time": 1770260400000, "open": 2124.79, "high": 2135.43, "low": 2098.88, "close": 2108.24, "volume": 71.5595, "close_time": 1770263999999}, {"open_time": 1770264000000, "open": 2111.16, "high": 2124.91, "low": 2080.18, "close": 2104.47, "volume": 121.8964, "close_time": 1770267599999}, {"open_time": 1770267600000, "open": 2105.37, "high": 2123.61, "low": 2078.99, "close": 2098.51, "volume": 136.7383, "close_time": 1770271199999}, {"open_time": 1770271200000, "open": 2102.35, "high": 2107.14, "low": 2068.34, "close": 2087.63, "volume": 97.4841, "close_time": 1770274799999}, {"open_time": 1770274800000, "open": 2086.68, "high": 2123.95, "low": 2086.68, "close": 2089.93, "volume": 61.9822, "close_time": 1770278399999}, {"open_time": 1770278400000, "open": 2093.45, "high": 2120.48, "low": 2093.45, "close": 2114.29, "volume": 48.5307, "close_time": 1770281999999}, {"open_time": 1770282000000, "open": 2112.53, "high": 2149.29, "low": 2112.53, "close": 2134.1, "volume": 25.6122, "close_time": 1770285599999}, {"open_time": 1770285600000, "open": 2134.14, "high": 2139.67, "low": 2087.58, "close": 2093.61, "volume": 33.3375, "close_time": 1770289199999}, {"open_time": 1770289200000, "open": 2101.76, "high": 2104.56, "low": 2063.0, "close": 2078.02, "volume": 41.4772, "close_time": 1770292799999}, {"open_time": 1770292800000, "open": 2081.74, "high": 2092.47, "low": 2042.13, "close": 2062.78, "volume": 76.552, "close_time": 1770296399999}, {"open_time": 1770296400000, "open": 2064.2, "high": 2079.53, "low": 2051.93, "close": 2057.92, "volume": 20.3466, "close_time": 1770299999999}, {"open_time": 1770300000000, "open": 2067.61, "high": 2104.91, "low": 2042.73, "close": 2048.01, "volume": 375.3548, "close_time": 1770303599999}, {"open_time": 1770303600000, "open": 2047.0, "high": 2059.61, "low": 1926.88, "close": 1961.5, "volume": 286.7222, "close_time": 1770307199999}, {"open_time": 1770307200000, "open": 1961.67, "high": 2018.37, "low": 1946.08, "close": 1997.78, "volume": 106.9442, "close_time": 1770310799999}, {"open_time": 1770310800000, "open": 1990.27, "high": 1992.48, "low": 1944.73, "close": 1955.9, "volume": 104.6538, "close_time": 1770314399999}, {"open_time": 1770314400000, "open": 1957.9, "high": 1967.84, "low": 1917.62, "close": 1949.49, "volume": 103.1656, "close_time": 1770317999999}, {"open_time": 1770318000000, "open": 1949.57, "high": 1953.52, "low": 1921.29, "close": 1928.22, "volume": 23.9307, "close_time": 1770321599999}, {"open_time": 1770321600000, "open": 1931.46, "high": 1941.05, "low": 1827.45, "close": 1874.62, "volume": 310.1967, "close_time": 1770325199999}, {"open_time": 1770325200000, "open": 1870.19, "high": 1915.13, "low": 1843.89, "close": 1851.73, "volume": 34.7871, "close_time": 1770328799999}, {"open_time": 1770328800000, "open": 1854.52, "high": 1888.92, "low": 1818.23, "close": 1875.97, "volume": 58.4135, "close_time": 1770332399999}, {"open_time": 1770332400000, "open": 1868.36, "high": 1905.67, "low": 1820.37, "close": 1825.6, "volume": 37.8381, "close_time": 1770335999999}, {"open_time": 1770336000000, "open": 1826.85, "high": 1890.9, "low": 1749.27, "close": 1873.65, "volume": 206.4262, "close_time": 1770339599999}, {"open_time": 1770339600000, "open": 1871.76, "high": 1939.11, "low": 1870.19, "close": 1929.03, "volume": 67.2175, "close_time": 1770343199999}, {"open_time": 1770343200000, "open": 1939.38, "high": 1948.45, "low": 1892.45, "close": 1905.08, "volume": 21.8535, "close_time": 1770346799999}, {"open_time": 1770346800000, "open": 1905.87, "high": 1919.74, "low": 1880.54, "close": 1894.3, "volume": 23.0385, "close_time": 1770350399999}, {"open_time": 1770350400000, "open": 1895.36, "high": 1917.18, "low": 1893.53, "close": 1909.18, "volume": 8.3289, "close_time": 1770353999999}, {"open_time": 1770354000000, "open": 1909.55, "high": 1974.65, "low": 1909.55, "close": 1967.67, "volume": 20.5183, "close_time": 1770357599999}, {"open_time": 1770357600000, "open": 1963.84, "high": 1963.84, "low": 1907.65, "close": 1910.14, "volume": 28.7225, "close_time": 1770361199999}, {"open_time": 1770361200000, "open": 1909.84, "high": 1914.22, "low": 1888.23, "close": 1895.28, "volume": 27.7157, "close_time": 1770364799999}, {"open_time": 1770364800000, "open": 1900.78, "high": 1905.58, "low": 1865.71, "close": 1872.18, "volume": 50.6737, "close_time": 1770368399999}, {"open_time": 1770368400000, "open": 1877.59, "high": 1928.32, "low": 1873.46, "close": 1918.76, "volume": 11.0271, "close_time": 1770371999999}, {"open_time": 1770372000000, "open": 1922.51, "high": 1934.49, "low": 1910.98, "close": 1929.77, "volume": 16.2687, "close_time": 1770375599999}, {"open_time": 1770375600000, "open": 1924.15, "high": 1940.12, "low": 1922.32, "close": 1932.21, "volume": 16.2504, "close_time": 1770379199999}, {"open_time": 1770379200000, "open": 1931.54, "high": 1931.54, "low": 1916.29, "close": 1923.85, "volume": 13.8601, "close_time": 1770382799999}, {"open_time": 1770382800000, "open": 1921.41, "high": 1961.02, "low": 1920.0, "close": 1959.07, "volume": 25.0999, "close_time": 1770386399999}, {"open_time": 1770386400000, "open": 1947.29, "high": 2001.5, "low": 1934.7, "close": 1980.5, "volume": 34.2745, "close_time": 1770389999999}, {"open_time": 1770390000000, "open": 1977.39, "high": 1997.05, "low": 1963.25, "close": 1982.15, "volume": 42.5375, "close_time": 1770393599999}, {"open_time": 1770393600000, "open": 1977.54, "high": 2046.39, "low": 1976.56, "close": 2036.75, "volume": 57.7805, "close_time": 1770397199999}, {"open_time": 1770397200000, "open": 2035.79, "high": 2089.25, "low": 2029.49, "close": 2070.25, "volume": 473.869, "close_time": 1770400799999}, {"open_time": 1770400800000, "open": 2069.13, "high": 2069.13, "low": 2031.74, "close": 2048.24, "volume": 30.9226, "close_time": 1770404399999}, {"open_time": 1770404400000, "open": 2050.17, "high": 2071.04, "low": 2037.4, "close": 2066.89, "volume": 34.2893, "close_time": 1770407999999}, {"open_time": 1770408000000, "open": 2064.16, "high": 2093.6, "low": 2045.37, "close": 2058.94, "volume": 50.1391, "close_time": 1770411599999}, {"open_time": 1770411600000, "open": 2054.25, "high": 2060.67, "low": 2044.88, "close": 2055.77, "volume": 26.0686, "close_time": 1770415199999}, {"open_time": 1770415200000, "open": 2053.7, "high": 2085.05, "low": 2050.19, "close": 2077.46, "volume": 41.5279, "close_time": 1770418799999}, {"open_time": 1770418800000, "open": 2075.39, "high": 2085.5, "low": 2052.0, "close": 2064.39, "volume": 39.352, "close_time": 1770422399999}, {"open_time": 1770422400000, "open": 2063.18, "high": 2063.18, "low": 2037.95, "close": 2042.99, "volume": 24.4085, "close_time": 1770425999999}, {"open_time": 1770426000000, "open": 2042.81, "high": 2066.25, "low": 2034.91, "close": 2063.6, "volume": 29.0549, "close_time": 1770429599999}, {"open_time": 1770429600000, "open": 2060.02, "high": 2064.37, "low": 2050.33, "close": 2059.18, "volume": 4.7403, "close_time": 1770433199999}, {"open_time": 1770433200000, "open": 2062.28, "high": 2085.82, "low": 2061.95, "close": 2081.66, "volume": 34.9859, "close_time": 1770436799999}, {"open_time": 1770436800000, "open": 2081.84, "high": 2118.06, "low": 2081.84, "close": 2084.75, "volume": 525.3447, "close_time": 1770440399999}, {"open_time": 1770440400000, "open": 2088.03, "high": 2103.93, "low": 2078.32, "close": 2082.0, "volume": 26.3212, "close_time": 1770443999999}, {"open_time": 1770444000000, "open": 2084.36, "high": 2094.84, "low": 2047.86, "close": 2047.86, "volume": 26.3818, "close_time": 1770447599999}, {"open_time": 1770447600000, "open": 2048.88, "high": 2052.69, "low": 1995.98, "close": 2030.27, "volume": 48.4597, "close_time": 1770451199999}, {"open_time": 1770451200000, "open": 2023.82, "high": 2031.24, "low": 2019.11, "close": 2022.37, "volume": 13.2582, "close_time": 1770454799999}, {"open_time": 1770454800000, "open": 2021.2, "high": 2028.0, "low": 2006.93, "close": 2006.93, "volume": 7.7203, "close_time": 1770458399999}, {"open_time": 1770458400000, "open": 2012.88, "high": 2013.9, "low": 2005.02, "close": 2007.1, "volume": 6.2321, "close_time": 1770461999999}, {"open_time": 1770462000000, "open": 2013.33, "high": 2019.51, "low": 2009.16, "close": 2019.51, "volume": 3.0446, "close_time": 1770465599999}, {"open_time": 1770465600000, "open": 2023.53, "high": 2075.54, "low": 2021.86, "close": 2043.24, "volume": 22.8856, "close_time": 1770469199999}, {"open_time": 1770469200000, "open": 2044.02, "high": 2048.77, "low": 2029.03, "close": 2040.44, "volume": 14.6566, "close_time": 1770472799999}, {"open_time": 1770472800000, "open": 2041.71, "high": 2048.27, "low": 2010.0, "close": 2020.11, "volume": 19.1854, "close_time": 1770476399999}, {"open_time": 1770476400000, "open": 2019.13, "high": 2063.36, "low": 2019.13, "close": 2052.32, "volume": 33.5545, "close_time": 1770479999999}, {"open_time": 1770480000000, "open": 2054.86, "high": 2110.0, "low": 2012.24, "close": 2052.2, "volume": 546.5439, "close_time": 1770483599999}, {"open_time": 1770483600000, "open": 2052.23, "high": 2072.23, "low": 2033.79, "close": 2064.35, "volume": 8.4388, "close_time": 1770487199999}, {"open_time": 1770487200000, "open": 2063.56, "high": 2109.63, "low": 2062.14, "close": 2096.81, "volume": 21.7475, "close_time": 1770490799999}, {"open_time": 1770490800000, "open": 2095.84, "high": 2099.48, "low": 2085.76, "close": 2089.78, "volume": 7.5171, "close_time": 1770494399999}, {"open_time": 1770494400000, "open": 2091.02, "high": 2110.59, "low": 2086.15, "close": 2103.04, "volume": 21.8765, "close_time": 1770497999999}, {"open_time": 1770498000000, "open": 2104.3, "high": 2107.32, "low": 2099.05, "close": 2101.75, "volume": 27.7377, "close_time": 1770501599999}, {"open_time": 1770501600000, "open": 2099.26, "high": 2106.04, "low": 2088.79, "close": 2092.51, "volume": 40.5695, "close_time": 1770505199999}, {"open_time": 1770505200000, "open": 2090.48, "high": 2095.0, "low": 2074.28, "close": 2095.0, "volume": 10.7462, "close_time": 1770508799999}, {"open_time": 1770508800000, "open": 2086.48, "high": 2092.32, "low": 2078.43, "close": 2081.7, "volume": 3.0965, "close_time": 1770512399999}, {"open_time": 1770512400000, "open": 2084.55, "high": 2097.11, "low": 2082.81, "close": 2097.11, "volume": 6.4167, "close_time": 1770515999999}, {"open_time": 1770516000000, "open": 2093.5, "high": 2102.63, "low": 2085.65, "close": 2085.95, "volume": 5.8878, "close_time": 1770519599999}, {"open_time": 1770519600000, "open": 2089.78, "high": 2092.83, "low": 2080.13, "close": 2080.13, "volume": 3.2536, "close_time": 1770523199999}, {"open_time": 1770523200000, "open": 2080.13, "high": 2087.28, "low": 2065.8, "close": 2087.28, "volume": 13.3046, "close_time": 1770526799999}, {"open_time": 1770526800000, "open": 2085.9, "high": 2086.59, "low": 2081.56, "close": 2084.16, "volume": 0.9065, "close_time": 1770530399999}, {"open_time": 1770530400000, "open": 2081.6, "high": 2088.32, "low": 2079.82, "close": 2080.08, "volume": 5.4813, "close_time": 1770533999999}, {"open_time": 1770534000000, "open": 2081.53, "high": 2082.07, "low": 2068.29, "close": 2081.35, "volume": 9.2444, "close_time": 1770537599999}, {"open_time": 1770537600000, "open": 2084.23, "high": 2122.66, "low": 2078.5, "close": 2114.86, "volume": 14.9285, "close_time": 1770541199999}, {"open_time": 1770541200000, "open": 2117.9, "high": 2121.45, "low": 2096.77, "close": 2097.77, "volume": 14.4913, "close_time": 1770544799999}, {"open_time": 1770544800000, "open": 2103.15, "high": 2112.3, "low": 2085.99, "close": 2096.73, "volume": 5.13, "close_time": 1770548399999}, {"open_time": 1770548400000, "open": 2094.29, "high": 2136.51, "low": 2094.29, "close": 2131.87, "volume": 11.503, "close_time": 1770551999999}, {"open_time": 1770552000000, "open": 2131.0, "high": 2144.5, "low": 2126.13, "close": 2132.19, "volume": 9.3913, "close_time": 1770555599999}, {"open_time": 1770555600000, "open": 2130.85, "high": 2139.62, "low": 2120.92, "close": 2126.24, "volume": 17.1386, "close_time": 1770559199999}, {"open_time": 1770559200000, "open": 2126.5, "high": 2128.19, "low": 2119.47, "close": 2123.87, "volume": 5.5658, "close_time": 1770562799999}, {"open_time": 1770562800000, "open": 2127.78, "high": 2130.49, "low": 2098.2, "close": 2106.16, "volume": 11.4605, "close_time": 1770566399999}, {"open_time": 1770566400000, "open": 2111.65, "high": 2114.95, "low": 2074.28, "close": 2075.59, "volume": 19.3851, "close_time": 1770569999999}, {"open_time": 1770570000000, "open": 2081.88, "high": 2096.72, "low": 2081.88, "close": 2091.78, "volume": 9.9684, "close_time": 1770573599999}, {"open_time": 1770573600000, "open": 2092.67, "high": 2120.46, "low": 2092.33, "close": 2112.06, "volume": 8.1093, "close_time": 1770577199999}, {"open_time": 1770577200000, "open": 2112.0, "high": 2127.68, "low": 2110.49, "close": 2127.08, "volume": 8.8125, "close_time": 1770580799999}, {"open_time": 1770580800000, "open": 2121.56, "high": 2122.35, "low": 2101.96, "close": 2102.9, "volume": 6.9252, "close_time": 1770584399999}, {"open_time": 1770584400000, "open": 2108.18, "high": 2113.81, "low": 2091.87, "close": 2097.43, "volume": 48.9816, "close_time": 1770587999999}, {"open_time": 1770588000000, "open": 2096.87, "high": 2110.05, "low": 2094.28, "close": 2107.98, "volume": 11.8929, "close_time": 1770591599999}, {"open_time": 1770591600000, "open": 2113.05, "high": 2150.55, "low": 2071.91, "close": 2089.2, "volume": 76.2497, "close_time": 1770595199999}, {"open_time": 1770595200000, "open": 2090.52, "high": 2096.55, "low": 2078.0, "close": 2085.69, "volume": 53.6451, "close_time": 1770598799999}, {"open_time": 1770598800000, "open": 2086.99, "high": 2099.77, "low": 2055.39, "close": 2068.31, "volume": 51.3138, "close_time": 1770602399999}, {"open_time": 1770602400000, "open": 2070.98, "high": 2093.5, "low": 2066.7, "close": 2082.25, "volume": 19.038, "close_time": 1770605999999}, {"open_time": 1770606000000, "open": 2083.01, "high": 2102.63, "low": 2082.78, "close": 2100.33, "volume": 28.9316, "close_time": 1770609599999}, {"open_time": 1770609600000, "open": 2100.5, "high": 2101.43, "low": 2089.89, "close": 2090.14, "volume": 6.8527, "close_time": 1770613199999}, {"open_time": 1770613200000, "open": 2089.69, "high": 2095.18, "low": 2084.84, "close": 2094.92, "volume": 17.0746, "close_time": 1770616799999}, {"open_time": 1770616800000, "open": 2089.36, "high": 2090.85, "low": 2074.28, "close": 2079.39, "volume": 10.3285, "close_time": 1770620399999}, {"open_time": 1770620400000, "open": 2077.91, "high": 2085.25, "low": 2065.13, "close": 2067.34, "volume": 6.9307, "close_time": 1770623999999}, {"open_time": 1770624000000, "open": 2065.41, "high": 2069.38, "low": 2035.81, "close": 2055.51, "volume": 16.6406, "close_time": 1770627599999}, {"open_time": 1770627600000, "open": 2051.03, "high": 2052.66, "low": 2037.34, "close": 2037.34, "volume": 8.6042, "close_time": 1770631199999}, {"open_time": 1770631200000, "open": 2042.29, "high": 2045.13, "low": 2014.29, "close": 2023.51, "volume": 15.6973, "close_time": 1770634799999}, {"open_time": 1770634800000, "open": 2024.6, "high": 2034.33, "low": 2022.29, "close": 2023.0, "volume": 7.1129, "close_time": 1770638399999}, {"open_time": 1770638400000, "open": 2028.57, "high": 2038.5, "low": 2028.57, "close": 2035.16, "volume": 1.5243, "close_time": 1770641999999}, {"open_time": 1770642000000, "open": 2032.21, "high": 2048.2, "low": 2026.01, "close": 2028.74, "volume": 12.7371, "close_time": 1770645599999}, {"open_time": 1770645600000, "open": 2022.36, "high": 2046.03, "low": 2007.02, "close": 2042.75, "volume": 55.6113, "close_time": 1770649199999}, {"open_time": 1770649200000, "open": 2047.5, "high": 2074.6, "low": 2033.79, "close": 2064.58, "volume": 13.7323, "close_time": 1770652799999}, {"open_time": 1770652800000, "open": 2059.73, "high": 2109.03, "low": 2050.03, "close": 2093.21, "volume": 63.4972, "close_time": 1770656399999}, {"open_time": 1770656400000, "open": 2091.21, "high": 2134.56, "low": 2078.46, "close": 2128.33, "volume": 90.6207, "close_time": 1770659999999}, {"open_time": 1770660000000, "open": 2127.83, "high": 2141.97, "low": 2111.58, "close": 2125.71, "volume": 19.208, "close_time": 1770663599999}, {"open_time": 1770663600000, "open": 2124.49, "high": 2136.22, "low": 2120.75, "close": 2129.04, "volume": 21.7564, "close_time": 1770667199999}, {"open_time": 1770667200000, "open": 2128.01, "high": 2145.99, "low": 2119.1, "close": 2126.28, "volume": 17.5018, "close_time": 1770670799999}, {"open_time": 1770670800000, "open": 2122.5, "high": 2128.39, "low": 2090.09, "close": 2124.51, "volume": 37.485, "close_time": 1770674399999}, {"open_time": 1770674400000, "open": 2119.42, "high": 2121.65, "low": 2110.79, "close": 2114.15, "volume": 2.8204, "close_time": 1770677999999}, {"open_time": 1770678000000, "open": 2113.59, "high": 2122.11, "low": 2102.64, "close": 2105.29, "volume": 13.6643, "close_time": 1770681599999}, {"open_time": 1770681600000, "open": 2104.72, "high": 2112.05, "low": 2097.77, "close": 2099.26, "volume": 3.6081, "close_time": 1770685199999}, {"open_time": 1770685200000, "open": 2097.17, "high": 2124.22, "low": 2097.17, "close": 2116.15, "volume": 42.9049, "close_time": 1770688799999}, {"open_time": 1770688800000, "open": 2118.5, "high": 2121.41, "low": 2104.44, "close": 2107.57, "volume": 10.0625, "close_time": 1770692399999}, {"open_time": 1770692400000, "open": 2107.88, "high": 2110.42, "low": 2054.02, "close": 2064.89, "volume": 54.7265, "close_time": 1770695999999}, {"open_time": 1770696000000, "open": 2069.45, "high": 2074.4, "low": 2065.8, "close": 2071.92, "volume": 5.1862, "close_time": 1770699599999}, {"open_time": 1770699600000, "open": 2071.89, "high": 2071.89, "low": 2046.79, "close": 2051.6, "volume": 12.0333, "close_time": 1770703199999}, {"open_time": 1770703200000, "open": 2056.0, "high": 2057.11, "low": 1998.4, "close": 2007.7, "volume": 51.1893, "close_time": 1770706799999}, {"open_time": 1770706800000, "open": 2008.78, "high": 2017.58, "low": 2000.0, "close": 2008.1, "volume": 15.6923, "close_time": 1770710399999}, {"open_time": 1770710400000, "open": 2009.45, "high": 2015.9, "low": 1997.47, "close": 2015.73, "volume": 12.3965, "close_time": 1770713999999}, {"open_time": 1770714000000, "open": 2017.68, "high": 2027.04, "low": 2011.04, "close": 2017.36, "volume": 9.1708, "close_time": 1770717599999}, {"open_time": 1770717600000, "open": 2016.92, "high": 2023.41, "low": 2011.47, "close": 2017.7, "volume": 1.7472, "close_time": 1770721199999}, {"open_time": 1770721200000, "open": 2013.05, "high": 2018.78, "low": 2003.32, "close": 2003.32, "volume": 1.6129, "close_time": 1770724799999}, {"open_time": 1770724800000, "open": 2009.11, "high": 2017.34, "low": 2004.33, "close": 2008.34, "volume": 7.9681, "close_time": 1770728399999}, {"open_time": 1770728400000, "open": 2010.4, "high": 2027.04, "low": 1999.75, "close": 2019.57, "volume": 10.7225, "close_time": 1770731999999}, {"open_time": 1770732000000, "open": 2019.52, "high": 2038.6, "low": 1991.29, "close": 2015.66, "volume": 16.8966, "close_time": 1770735599999}, {"open_time": 1770735600000, "open": 2010.74, "high": 2028.47, "low": 2005.82, "close": 2020.43, "volume": 19.4954, "close_time": 1770739199999}, {"open_time": 1770739200000, "open": 2022.98, "high": 2037.59, "low": 2013.04, "close": 2027.94, "volume": 15.7451, "close_time": 1770742799999}, {"open_time": 1770742800000, "open": 2026.39, "high": 2045.53, "low": 2020.53, "close": 2040.14, "volume": 14.6595, "close_time": 1770746399999}, {"open_time": 1770746400000, "open": 2040.52, "high": 2043.35, "low": 1996.22, "close": 2010.37, "volume": 31.973, "close_time": 1770749999999}, {"open_time": 1770750000000, "open": 2010.44, "high": 2025.09, "low": 2005.44, "close": 2021.14, "volume": 6.9379, "close_time": 1770753599999}, {"open_time": 1770753600000, "open": 2021.05, "high": 2021.05, "low": 2006.17, "close": 2012.6, "volume": 14.6619, "close_time": 1770757199999}, {"open_time": 1770757200000, "open": 2014.91, "high": 2017.29, "low": 1999.71, "close": 2009.2, "volume": 15.2118, "close_time": 1770760799999}, {"open_time": 1770760800000, "open": 2009.26, "high": 2020.03, "low": 2007.27, "close": 2015.2, "volume": 12.374, "close_time": 1770764399999}, {"open_time": 1770764400000, "open": 2016.84, "high": 2021.77, "low": 2013.64, "close": 2020.2, "volume": 11.8137, "close_time": 1770767999999}, {"open_time": 1770768000000, "open": 2022.84, "high": 2029.11, "low": 2020.98, "close": 2026.58, "volume": 4.9017, "close_time": 1770771599999}, {"open_time": 1770771600000, "open": 2028.42, "high": 2032.0, "low": 2017.86, "close": 2023.56, "volume": 3.9544, "close_time": 1770775199999}, {"open_time": 1770775200000, "open": 2024.62, "high": 2030.82, "low": 2015.89, "close": 2018.55, "volume": 8.3299, "close_time": 1770778799999}, {"open_time": 1770778800000, "open": 2018.27, "high": 2020.58, "low": 1997.92, "close": 2010.0, "volume": 17.409, "close_time": 1770782399999}, {"open_time": 1770782400000, "open": 2008.46, "high": 2009.12, "low": 1964.8, "close": 1971.75, "volume": 52.2704, "close_time": 1770785999999}, {"open_time": 1770786000000, "open": 1972.88, "high": 1979.12, "low": 1972.87, "close": 1975.26, "volume": 9.6574, "close_time": 1770789599999}, {"open_time": 1770789600000, "open": 1976.6, "high": 1977.04, "low": 1938.72, "close": 1949.91, "volume": 31.3766, "close_time": 1770793199999}, {"open_time": 1770793200000, "open": 1948.59, "high": 1955.28, "low": 1947.28, "close": 1953.98, "volume": 7.9345, "close_time": 1770796799999}, {"open_time": 1770796800000, "open": 1949.03, "high": 1952.52, "low": 1938.09, "close": 1949.82, "volume": 18.8439, "close_time": 1770800399999}, {"open_time": 1770800400000, "open": 1951.41, "high": 1952.13, "low": 1943.61, "close": 1943.61, "volume": 5.6827, "close_time": 1770803999999}, {"open_time": 1770804000000, "open": 1942.79, "high": 1945.65, "low": 1932.81, "close": 1938.87, "volume": 4.9416, "close_time": 1770807599999}, {"open_time": 1770807600000, "open": 1938.95, "high": 1955.78, "low": 1938.43, "close": 1954.83, "volume": 4.8756, "close_time": 1770811199999}, {"open_time": 1770811200000, "open": 1954.28, "high": 1966.46, "low": 1949.54, "close": 1953.35, "volume": 12.5034, "close_time": 1770814799999}, {"open_time": 1770814800000, "open": 1953.92, "high": 1967.2, "low": 1943.46, "close": 1964.08, "volume": 20.7644, "close_time": 1770818399999}, {"open_time": 1770818400000, "open": 1964.85, "high": 2015.66, "low": 1938.71, "close": 1940.0, "volume": 22.6563, "close_time": 1770821999999}, {"open_time": 1770822000000, "open": 1940.0, "high": 1948.8, "low": 1905.0, "close": 1931.34, "volume": 41.4049, "close_time": 1770825599999}, {"open_time": 1770825600000, "open": 1930.71, "high": 1955.95, "low": 1911.61, "close": 1915.75, "volume": 33.3934, "close_time": 1770829199999}, {"open_time": 1770829200000, "open": 1913.98, "high": 1935.0, "low": 1908.64, "close": 1932.99, "volume": 32.316, "close_time": 1770832799999}] |