workspace/projects/crypto-signals/data/kline-cache/ETHUSDT_1h_1755276689601_1770828689601.json

[{"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": 1917.05, "volume": 30.97, "close_time": 1770829199999}]