{"symbol": "RELIANCE", "bars": [{"time": 1696391100, "open": 1154.5, "high": 1159.5, "low": 1147.55, "close": 1157.07, "volume": 10286386.0}, {"time": 1696477500, "open": 1159.62, "high": 1164.7, "low": 1154.5, "close": 1157.05, "volume": 10953682.0}, {"time": 1696563900, "open": 1158.53, "high": 1162.4, "low": 1156.03, "close": 1159.0, "volume": 5431026.0}, {"time": 1696823100, "open": 1154.05, "high": 1155.97, "low": 1147.5, "close": 1149.12, "volume": 7576878.0}, {"time": 1696909500, "open": 1153.28, "high": 1158.95, "low": 1151.88, "close": 1154.2, "volume": 10236032.0}, {"time": 1696995900, "open": 1157.22, "high": 1174.85, "low": 1156.5, "close": 1172.53, "volume": 9814118.0}, {"time": 1697082300, "open": 1171.93, "high": 1179.68, "low": 1169.07, "close": 1174.7, "volume": 12554450.0}, {"time": 1697168700, "open": 1170.0, "high": 1178.75, "low": 1164.57, "close": 1174.65, "volume": 10150316.0}, {"time": 1697427900, "open": 1172.5, "high": 1177.28, "low": 1168.0, "close": 1172.03, "volume": 5929036.0}, {"time": 1697514300, "open": 1178.0, "high": 1179.85, "low": 1170.65, "close": 1177.62, "volume": 7928180.0}, {"time": 1697600700, "open": 1177.62, "high": 1183.5, "low": 1160.5, "close": 1162.0, "volume": 8918320.0}, {"time": 1697687100, "open": 1156.0, "high": 1160.9, "low": 1150.5, "close": 1153.07, "volume": 12032556.0}, {"time": 1697773500, "open": 1150.0, "high": 1157.35, "low": 1148.15, "close": 1149.55, "volume": 8913312.0}, {"time": 1698032700, "open": 1145.0, "high": 1153.12, "low": 1127.62, "close": 1131.6, "volume": 7853962.0}, {"time": 1698205500, "open": 1125.03, "high": 1140.6, "low": 1121.5, "close": 1128.97, "volume": 11620688.0}, {"time": 1698291900, "open": 1125.5, "high": 1129.0, "low": 1110.15, "close": 1113.25, "volume": 15222534.0}, {"time": 1698378300, "open": 1120.0, "high": 1136.75, "low": 1117.97, "close": 1132.9, "volume": 11771084.0}, {"time": 1698637500, "open": 1137.0, "high": 1162.5, "low": 1134.97, "close": 1156.25, "volume": 16813304.0}, {"time": 1698723900, "open": 1164.0, "high": 1164.0, "low": 1141.45, "close": 1143.95, "volume": 12808438.0}, {"time": 1698810300, "open": 1144.57, "high": 1158.75, "low": 1137.6, "close": 1148.7, "volume": 10309190.0}, {"time": 1698896700, "open": 1156.97, "high": 1162.15, "low": 1153.97, "close": 1160.1, "volume": 10562104.0}, {"time": 1698983100, "open": 1163.6, "high": 1167.47, "low": 1157.88, "close": 1159.85, "volume": 8850156.0}, {"time": 1699242300, "open": 1166.15, "high": 1170.0, "low": 1162.8, "close": 1169.5, "volume": 10647304.0}, {"time": 1699328700, "open": 1167.03, "high": 1169.55, "low": 1159.78, "close": 1161.9, "volume": 6960204.0}, {"time": 1699415100, "open": 1166.0, "high": 1170.5, "low": 1160.88, "close": 1167.95, "volume": 7884494.0}, {"time": 1699501500, "open": 1167.93, "high": 1167.95, "low": 1152.1, "close": 1155.28, "volume": 14513610.0}, {"time": 1699587900, "open": 1152.78, "high": 1158.18, "low": 1149.03, "close": 1157.45, "volume": 7734954.0}, {"time": 1699847100, "open": 1161.45, "high": 1162.3, "low": 1155.85, "close": 1157.3, "volume": 3854810.0}, {"time": 1700019900, "open": 1170.0, "high": 1180.97, "low": 1163.5, "close": 1178.22, "volume": 12220648.0}, {"time": 1700106300, "open": 1175.55, "high": 1187.07, "low": 1173.47, "close": 1180.35, "volume": 13134910.0}, {"time": 1700192700, "open": 1176.45, "high": 1186.62, "low": 1176.03, "close": 1177.78, "volume": 7758634.0}, {"time": 1700451900, "open": 1174.28, "high": 1179.2, "low": 1168.2, "close": 1174.68, "volume": 4490186.0}, {"time": 1700538300, "open": 1183.0, "high": 1194.0, "low": 1180.1, "close": 1189.45, "volume": 8214450.0}, {"time": 1700624700, "open": 1187.5, "high": 1197.22, "low": 1186.1, "close": 1194.1, "volume": 8534814.0}, {"time": 1700711100, "open": 1194.1, "high": 1200.0, "low": 1194.1, "close": 1197.75, "volume": 8531542.0}, {"time": 1700797500, "open": 1195.8, "high": 1201.3, "low": 1195.53, "close": 1196.95, "volume": 6749486.0}, {"time": 1701143100, "open": 1196.95, "high": 1199.85, "low": 1187.62, "close": 1197.2, "volume": 13792174.0}, {"time": 1701229500, "open": 1204.0, "high": 1205.97, "low": 1199.03, "close": 1200.35, "volume": 12531306.0}, {"time": 1701315900, "open": 1197.35, "high": 1200.35, "low": 1184.95, "close": 1188.72, "volume": 28439984.0}, {"time": 1701402300, "open": 1189.0, "high": 1198.2, "low": 1188.8, "close": 1197.15, "volume": 14342842.0}, {"time": 1701661500, "open": 1225.0, "high": 1225.0, "low": 1199.3, "close": 1210.1, "volume": 15590990.0}, {"time": 1701747900, "open": 1219.5, "high": 1220.43, "low": 1210.82, "close": 1218.88, "volume": 12693624.0}, {"time": 1701834300, "open": 1223.55, "high": 1236.47, "low": 1217.5, "close": 1230.55, "volume": 16422442.0}, {"time": 1701920700, "open": 1230.0, "high": 1230.47, "low": 1221.0, "close": 1228.53, "volume": 8142096.0}, {"time": 1702007100, "open": 1231.93, "high": 1238.35, "low": 1222.5, "close": 1227.88, "volume": 10204894.0}, {"time": 1702266300, "open": 1228.0, "high": 1233.8, "low": 1226.2, "close": 1229.68, "volume": 7066138.0}, {"time": 1702352700, "open": 1230.0, "high": 1232.47, "low": 1210.07, "close": 1212.03, "volume": 9197124.0}, {"time": 1702439100, "open": 1211.0, "high": 1219.18, "low": 1203.15, "close": 1216.97, "volume": 10031182.0}, {"time": 1702525500, "open": 1227.0, "high": 1237.47, "low": 1221.32, "close": 1232.07, "volume": 16972354.0}, {"time": 1702611900, "open": 1239.0, "high": 1250.0, "low": 1235.03, "close": 1247.8, "volume": 15932152.0}, {"time": 1702871100, "open": 1247.8, "high": 1267.45, "low": 1245.47, "close": 1260.5, "volume": 14165188.0}, {"time": 1702957500, "open": 1277.5, "high": 1286.95, "low": 1262.6, "close": 1279.05, "volume": 16820604.0}, {"time": 1703043900, "open": 1285.53, "high": 1299.43, "low": 1260.0, "close": 1263.57, "volume": 17736722.0}, {"time": 1703130300, "open": 1263.5, "high": 1286.75, "low": 1259.12, "close": 1281.28, "volume": 13765454.0}, {"time": 1703216700, "open": 1279.8, "high": 1290.45, "low": 1273.82, "close": 1282.53, "volume": 16541784.0}, {"time": 1703562300, "open": 1284.0, "high": 1295.97, "low": 1281.35, "close": 1289.03, "volume": 7465664.0}, {"time": 1703648700, "open": 1291.0, "high": 1299.95, "low": 1286.55, "close": 1293.43, "volume": 9204156.0}, {"time": 1703735100, "open": 1294.9, "high": 1306.0, "low": 1293.43, "close": 1302.78, "volume": 12302636.0}, {"time": 1703821500, "open": 1305.55, "high": 1307.0, "low": 1289.65, "close": 1292.47, "volume": 10864584.0}, {"time": 1704080700, "open": 1290.28, "high": 1303.43, "low": 1286.57, "close": 1295.12, "volume": 4030540.0}, {"time": 1704167100, "open": 1292.5, "high": 1307.5, "low": 1286.5, "close": 1305.85, "volume": 7448800.0}, {"time": 1704253500, "open": 1305.0, "high": 1317.0, "low": 1288.6, "close": 1291.65, "volume": 9037536.0}, {"time": 1704339900, "open": 1294.0, "high": 1304.93, "low": 1289.55, "close": 1298.32, "volume": 9612778.0}, {"time": 1704426300, "open": 1301.45, "high": 1309.93, "low": 1299.0, "close": 1303.85, "volume": 8086406.0}, {"time": 1704685500, "open": 1305.0, "high": 1315.97, "low": 1284.47, "close": 1293.68, "volume": 7734652.0}, {"time": 1704771900, "open": 1300.0, "high": 1303.4, "low": 1288.6, "close": 1290.25, "volume": 5403074.0}, {"time": 1704858300, "open": 1288.5, "high": 1329.5, "low": 1287.53, "close": 1325.05, "volume": 11102740.0}, {"time": 1704944700, "open": 1329.5, "high": 1362.5, "low": 1328.5, "close": 1359.9, "volume": 23725852.0}, {"time": 1705031100, "open": 1359.9, "high": 1373.32, "low": 1345.75, "close": 1370.72, "volume": 15012164.0}, {"time": 1705290300, "open": 1375.0, "high": 1396.45, "low": 1366.0, "close": 1394.12, "volume": 8610594.0}, {"time": 1705376700, "open": 1389.97, "high": 1396.3, "low": 1370.5, "close": 1374.62, "volume": 9069024.0}, {"time": 1705463100, "open": 1359.5, "high": 1386.28, "low": 1355.03, "close": 1361.57, "volume": 12197382.0}, {"time": 1705549500, "open": 1351.4, "high": 1371.0, "low": 1351.25, "close": 1367.95, "volume": 10279438.0}, {"time": 1705635900, "open": 1376.0, "high": 1376.0, "low": 1359.0, "close": 1367.45, "volume": 10422704.0}, {"time": 1705981500, "open": 1371.75, "high": 1371.75, "low": 1322.55, "close": 1328.57, "volume": 20055420.0}, {"time": 1706067900, "open": 1335.22, "high": 1349.5, "low": 1323.93, "close": 1343.88, "volume": 21919128.0}, {"time": 1706154300, "open": 1342.95, "high": 1364.15, "low": 1335.2, "close": 1353.07, "volume": 11808872.0}, {"time": 1706499900, "open": 1364.5, "high": 1452.5, "low": 1360.18, "close": 1448.05, "volume": 23893438.0}, {"time": 1706586300, "open": 1459.95, "high": 1459.97, "low": 1404.43, "close": 1407.62, "volume": 14093978.0}, {"time": 1706672700, "open": 1404.0, "high": 1434.25, "low": 1402.5, "close": 1426.62, "volume": 15130226.0}, {"time": 1706759100, "open": 1435.0, "high": 1443.35, "low": 1418.05, "close": 1426.65, "volume": 13349362.0}, {"time": 1706845500, "open": 1433.18, "high": 1474.9, "low": 1433.18, "close": 1457.7, "volume": 19652588.0}, {"time": 1707104700, "open": 1460.75, "high": 1470.5, "low": 1431.53, "close": 1439.03, "volume": 8814432.0}, {"time": 1707191100, "open": 1441.85, "high": 1441.85, "low": 1419.82, "close": 1427.8, "volume": 9047984.0}, {"time": 1707277500, "open": 1435.93, "high": 1449.5, "low": 1429.25, "close": 1442.15, "volume": 9296568.0}, {"time": 1707363900, "open": 1450.0, "high": 1459.47, "low": 1427.53, "close": 1450.12, "volume": 14694634.0}, {"time": 1707450300, "open": 1454.0, "high": 1471.97, "low": 1450.95, "close": 1460.75, "volume": 12556798.0}, {"time": 1707709500, "open": 1460.75, "high": 1461.0, "low": 1442.35, "close": 1452.35, "volume": 6674430.0}, {"time": 1707795900, "open": 1455.5, "high": 1479.0, "low": 1454.0, "close": 1465.1, "volume": 7715594.0}, {"time": 1707882300, "open": 1457.5, "high": 1483.65, "low": 1457.5, "close": 1481.38, "volume": 7117888.0}, {"time": 1707968700, "open": 1483.35, "high": 1484.72, "low": 1466.53, "close": 1470.6, "volume": 10006782.0}, {"time": 1708055100, "open": 1476.47, "high": 1477.0, "low": 1458.55, "close": 1460.57, "volume": 9767498.0}, {"time": 1708314300, "open": 1462.05, "high": 1479.5, "low": 1453.53, "close": 1474.0, "volume": 6729828.0}, {"time": 1708400700, "open": 1475.03, "high": 1475.5, "low": 1461.8, "close": 1471.03, "volume": 7117496.0}, {"time": 1708487100, "open": 1474.0, "high": 1488.53, "low": 1457.55, "close": 1467.7, "volume": 12720292.0}, {"time": 1708573500, "open": 1468.15, "high": 1484.95, "low": 1458.0, "close": 1481.75, "volume": 18493728.0}, {"time": 1708659900, "open": 1489.5, "high": 1497.55, "low": 1483.35, "close": 1493.62, "volume": 14438584.0}, {"time": 1708919100, "open": 1493.55, "high": 1494.53, "low": 1482.5, "close": 1487.32, "volume": 7513106.0}, {"time": 1709005500, "open": 1483.03, "high": 1499.95, "low": 1478.05, "close": 1485.65, "volume": 10826044.0}, {"time": 1709091900, "open": 1483.0, "high": 1491.28, "low": 1450.18, "close": 1455.62, "volume": 8647950.0}, {"time": 1709178300, "open": 1465.0, "high": 1478.97, "low": 1454.53, "close": 1460.8, "volume": 23628976.0}, {"time": 1709264700, "open": 1463.5, "high": 1500.0, "low": 1462.5, "close": 1492.12, "volume": 12132926.0}, {"time": 1709523900, "open": 1490.47, "high": 1512.45, "low": 1487.22, "close": 1507.4, "volume": 10024420.0}, {"time": 1709610300, "open": 1505.78, "high": 1507.4, "low": 1486.05, "close": 1500.2, "volume": 7107668.0}, {"time": 1709696700, "open": 1493.45, "high": 1509.0, "low": 1478.5, "close": 1503.0, "volume": 7805676.0}, {"time": 1709783100, "open": 1502.97, "high": 1503.1, "low": 1475.55, "close": 1478.93, "volume": 8315726.0}, {"time": 1710128700, "open": 1489.0, "high": 1489.0, "low": 1463.5, "close": 1466.6, "volume": 11277130.0}, {"time": 1710215100, "open": 1466.6, "high": 1488.0, "low": 1465.03, "close": 1475.43, "volume": 9432678.0}, {"time": 1710301500, "open": 1479.78, "high": 1483.1, "low": 1427.78, "close": 1432.18, "volume": 13522134.0}, {"time": 1710387900, "open": 1439.7, "high": 1448.53, "low": 1425.5, "close": 1431.47, "volume": 18571102.0}, {"time": 1710474300, "open": 1425.95, "high": 1433.22, "low": 1412.9, "close": 1418.22, "volume": 19223818.0}, {"time": 1710733500, "open": 1420.0, "high": 1441.72, "low": 1416.53, "close": 1439.47, "volume": 9169392.0}, {"time": 1710819900, "open": 1428.75, "high": 1437.6, "low": 1417.25, "close": 1425.25, "volume": 8275764.0}, {"time": 1710906300, "open": 1427.95, "high": 1445.0, "low": 1424.03, "close": 1443.75, "volume": 8488806.0}, {"time": 1710992700, "open": 1452.53, "high": 1457.9, "low": 1444.68, "close": 1450.97, "volume": 13006936.0}, {"time": 1711079100, "open": 1449.97, "high": 1460.0, "low": 1447.35, "close": 1455.03, "volume": 19527608.0}, {"time": 1711424700, "open": 1445.0, "high": 1452.4, "low": 1439.0, "close": 1441.57, "volume": 11415906.0}, {"time": 1711511100, "open": 1448.0, "high": 1500.0, "low": 1447.0, "close": 1492.85, "volume": 16326644.0}, {"time": 1711597500, "open": 1492.88, "high": 1505.95, "low": 1478.65, "close": 1485.85, "volume": 21854364.0}, {"time": 1711943100, "open": 1492.47, "high": 1493.97, "low": 1482.5, "close": 1484.78, "volume": 5013880.0}, {"time": 1712029500, "open": 1484.0, "high": 1494.0, "low": 1475.0, "close": 1486.95, "volume": 8910166.0}, {"time": 1712115900, "open": 1482.07, "high": 1484.45, "low": 1468.9, "close": 1471.6, "volume": 7008292.0}, {"time": 1712202300, "open": 1479.75, "high": 1479.75, "low": 1450.0, "close": 1462.93, "volume": 14490272.0}, {"time": 1712288700, "open": 1460.88, "high": 1470.8, "low": 1456.0, "close": 1460.1, "volume": 7442298.0}, {"time": 1712547900, "open": 1462.97, "high": 1490.97, "low": 1461.0, "close": 1485.97, "volume": 8357118.0}, {"time": 1712634300, "open": 1489.0, "high": 1489.8, "low": 1462.5, "close": 1463.65, "volume": 7071414.0}, {"time": 1712720700, "open": 1466.35, "high": 1487.0, "low": 1466.35, "close": 1479.57, "volume": 9138330.0}, {"time": 1712893500, "open": 1475.88, "high": 1486.47, "low": 1463.07, "close": 1467.15, "volume": 15551012.0}, {"time": 1713152700, "open": 1461.0, "high": 1482.12, "low": 1446.32, "close": 1464.82, "volume": 12902062.0}, {"time": 1713239100, "open": 1453.35, "high": 1471.18, "low": 1450.93, "close": 1465.75, "volume": 9366184.0}, {"time": 1713411900, "open": 1463.5, "high": 1486.0, "low": 1459.35, "close": 1464.32, "volume": 19005692.0}, {"time": 1713498300, "open": 1456.78, "high": 1474.0, "low": 1443.03, "close": 1470.12, "volume": 15741778.0}, {"time": 1713757500, "open": 1472.45, "high": 1482.82, "low": 1467.8, "close": 1479.85, "volume": 10350362.0}, {"time": 1713843900, "open": 1479.0, "high": 1493.5, "low": 1455.55, "close": 1459.32, "volume": 14605554.0}, {"time": 1713930300, "open": 1463.5, "high": 1468.55, "low": 1449.5, "close": 1450.18, "volume": 10462776.0}, {"time": 1714016700, "open": 1442.5, "high": 1467.97, "low": 1441.5, "close": 1459.97, "volume": 15943926.0}, {"time": 1714103100, "open": 1463.95, "high": 1465.0, "low": 1450.0, "close": 1452.55, "volume": 9413848.0}, {"time": 1714362300, "open": 1450.0, "high": 1467.9, "low": 1450.0, "close": 1465.03, "volume": 7247974.0}, {"time": 1714448700, "open": 1468.0, "high": 1483.07, "low": 1462.88, "close": 1467.0, "volume": 11474262.0}, {"time": 1714621500, "open": 1472.0, "high": 1477.32, "low": 1464.12, "close": 1466.55, "volume": 14512646.0}, {"time": 1714707900, "open": 1471.0, "high": 1474.95, "low": 1416.15, "close": 1434.0, "volume": 17226958.0}, {"time": 1714967100, "open": 1435.5, "high": 1440.0, "low": 1418.0, "close": 1419.53, "volume": 7394208.0}, {"time": 1715053500, "open": 1415.97, "high": 1420.75, "low": 1392.0, "close": 1401.47, "volume": 14517472.0}, {"time": 1715139900, "open": 1397.5, "high": 1432.95, "low": 1397.5, "close": 1418.55, "volume": 9439002.0}, {"time": 1715226300, "open": 1413.0, "high": 1423.75, "low": 1390.0, "close": 1394.12, "volume": 11009612.0}, {"time": 1715312700, "open": 1396.75, "high": 1410.0, "low": 1388.07, "close": 1407.43, "volume": 10505096.0}, {"time": 1715571900, "open": 1399.9, "high": 1406.97, "low": 1384.0, "close": 1402.7, "volume": 8456620.0}, {"time": 1715658300, "open": 1400.97, "high": 1427.07, "low": 1400.03, "close": 1420.07, "volume": 7188300.0}, {"time": 1715744700, "open": 1420.5, "high": 1429.97, "low": 1413.03, "close": 1416.28, "volume": 5046534.0}, {"time": 1715831100, "open": 1418.55, "high": 1427.5, "low": 1398.03, "close": 1425.35, "volume": 14711774.0}, {"time": 1715917500, "open": 1423.05, "high": 1437.2, "low": 1413.25, "close": 1435.7, "volume": 10916476.0}, {"time": 1716263100, "open": 1425.6, "high": 1441.82, "low": 1425.6, "close": 1436.12, "volume": 11176128.0}, {"time": 1716349500, "open": 1436.28, "high": 1468.78, "low": 1436.28, "close": 1460.65, "volume": 10281604.0}, {"time": 1716435900, "open": 1458.55, "high": 1492.22, "low": 1455.0, "close": 1486.05, "volume": 14608260.0}, {"time": 1716522300, "open": 1483.62, "high": 1488.5, "low": 1476.1, "close": 1480.25, "volume": 7094776.0}, {"time": 1716781500, "open": 1480.22, "high": 1484.9, "low": 1461.55, "close": 1466.25, "volume": 6629010.0}, {"time": 1716867900, "open": 1468.0, "high": 1478.5, "low": 1452.75, "close": 1456.2, "volume": 7820162.0}, {"time": 1716954300, "open": 1446.5, "high": 1458.0, "low": 1438.45, "close": 1440.78, "volume": 7383556.0}, {"time": 1717040700, "open": 1435.5, "high": 1440.4, "low": 1420.1, "close": 1424.85, "volume": 13206858.0}, {"time": 1717127100, "open": 1431.3, "high": 1442.25, "low": 1422.25, "close": 1430.4, "volume": 31069832.0}, {"time": 1717386300, "open": 1483.0, "high": 1514.5, "low": 1459.0, "close": 1510.32, "volume": 21527942.0}, {"time": 1717472700, "open": 1498.05, "high": 1498.05, "low": 1359.3, "close": 1397.28, "volume": 36709098.0}, {"time": 1717559100, "open": 1422.0, "high": 1431.15, "low": 1384.1, "close": 1420.75, "volume": 17464890.0}, {"time": 1717645500, "open": 1435.0, "high": 1443.7, "low": 1421.35, "close": 1431.6, "volume": 17855722.0}, {"time": 1717731900, "open": 1428.5, "high": 1472.0, "low": 1426.5, "close": 1469.95, "volume": 18558696.0}, {"time": 1717991100, "open": 1469.95, "high": 1493.35, "low": 1468.07, "close": 1471.4, "volume": 9251760.0}, {"time": 1718077500, "open": 1469.0, "high": 1473.68, "low": 1454.68, "close": 1456.68, "volume": 11774902.0}, {"time": 1718163900, "open": 1457.5, "high": 1476.0, "low": 1455.18, "close": 1463.32, "volume": 10081742.0}, {"time": 1718250300, "open": 1472.0, "high": 1472.25, "low": 1460.1, "close": 1465.25, "volume": 9181160.0}, {"time": 1718336700, "open": 1470.0, "high": 1479.68, "low": 1457.22, "close": 1477.55, "volume": 8157998.0}, {"time": 1718682300, "open": 1487.35, "high": 1487.4, "low": 1471.35, "close": 1481.03, "volume": 7196766.0}, {"time": 1718768700, "open": 1487.5, "high": 1487.5, "low": 1456.0, "close": 1458.65, "volume": 8725874.0}, {"time": 1718855100, "open": 1459.0, "high": 1482.85, "low": 1450.1, "close": 1473.7, "volume": 16113776.0}, {"time": 1718941500, "open": 1473.62, "high": 1474.7, "low": 1440.57, "close": 1454.2, "volume": 31170360.0}, {"time": 1719200700, "open": 1445.53, "high": 1449.5, "low": 1437.5, "close": 1441.47, "volume": 8878386.0}, {"time": 1719287100, "open": 1443.0, "high": 1455.93, "low": 1441.0, "close": 1454.15, "volume": 7045386.0}, {"time": 1719373500, "open": 1446.05, "high": 1518.97, "low": 1445.12, "close": 1514.03, "volume": 22014882.0}, {"time": 1719459900, "open": 1513.75, "high": 1537.5, "low": 1506.0, "close": 1530.55, "volume": 28383030.0}, {"time": 1719546300, "open": 1531.03, "high": 1581.0, "low": 1531.03, "close": 1565.4, "volume": 28957336.0}, {"time": 1719805500, "open": 1562.53, "high": 1579.4, "low": 1555.68, "close": 1560.15, "volume": 7724306.0}, {"time": 1719891900, "open": 1569.5, "high": 1573.5, "low": 1557.0, "close": 1565.18, "volume": 7749246.0}, {"time": 1719978300, "open": 1566.32, "high": 1575.0, "low": 1542.78, "close": 1552.43, "volume": 9049620.0}, {"time": 1720064700, "open": 1557.0, "high": 1567.5, "low": 1550.8, "close": 1554.03, "volume": 6837176.0}, {"time": 1720151100, "open": 1553.82, "high": 1598.5, "low": 1548.0, "close": 1588.62, "volume": 12269710.0}, {"time": 1720410300, "open": 1589.0, "high": 1608.8, "low": 1582.53, "close": 1600.9, "volume": 9500806.0}, {"time": 1720496700, "open": 1597.6, "high": 1600.5, "low": 1580.5, "close": 1590.28, "volume": 6960002.0}, {"time": 1720583100, "open": 1595.0, "high": 1597.5, "low": 1563.15, "close": 1584.22, "volume": 7134578.0}, {"time": 1720669500, "open": 1587.5, "high": 1604.25, "low": 1570.5, "close": 1580.65, "volume": 11940946.0}, {"time": 1720755900, "open": 1584.5, "high": 1605.15, "low": 1574.5, "close": 1596.72, "volume": 12924784.0}, {"time": 1721015100, "open": 1604.45, "high": 1605.85, "low": 1585.5, "close": 1597.22, "volume": 5329688.0}, {"time": 1721101500, "open": 1593.5, "high": 1600.0, "low": 1569.12, "close": 1576.25, "volume": 9386838.0}, {"time": 1721274300, "open": 1576.0, "high": 1593.9, "low": 1557.82, "close": 1586.68, "volume": 12298374.0}, {"time": 1721360700, "open": 1586.0, "high": 1589.97, "low": 1552.8, "close": 1555.15, "volume": 13140390.0}, {"time": 1721619900, "open": 1537.25, "high": 1537.5, "low": 1499.28, "close": 1500.68, "volume": 19674376.0}, {"time": 1721706300, "open": 1501.0, "high": 1505.75, "low": 1463.0, "close": 1487.9, "volume": 18052044.0}, {"time": 1721792700, "open": 1485.0, "high": 1509.5, "low": 1476.4, "close": 1495.7, "volume": 11913362.0}, {"time": 1721879100, "open": 1481.0, "high": 1500.47, "low": 1477.07, "close": 1492.4, "volume": 12519876.0}, {"time": 1721965500, "open": 1492.4, "high": 1512.43, "low": 1490.35, "close": 1509.03, "volume": 9859940.0}, {"time": 1722224700, "open": 1511.95, "high": 1527.5, "low": 1511.78, "close": 1520.1, "volume": 7538550.0}, {"time": 1722311100, "open": 1517.03, "high": 1525.0, "low": 1510.0, "close": 1513.15, "volume": 8228208.0}, {"time": 1722397500, "open": 1504.0, "high": 1510.45, "low": 1501.15, "close": 1505.43, "volume": 10057346.0}, {"time": 1722483900, "open": 1512.0, "high": 1518.0, "low": 1504.3, "close": 1515.3, "volume": 10764222.0}, {"time": 1722570300, "open": 1505.0, "high": 1509.32, "low": 1493.28, "close": 1499.32, "volume": 10268248.0}, {"time": 1722829500, "open": 1480.0, "high": 1483.9, "low": 1433.25, "close": 1447.32, "volume": 17046704.0}, {"time": 1722915900, "open": 1455.15, "high": 1477.5, "low": 1451.32, "close": 1456.05, "volume": 10236186.0}, {"time": 1723002300, "open": 1469.0, "high": 1472.5, "low": 1461.5, "close": 1464.82, "volume": 8174568.0}, {"time": 1723088700, "open": 1457.53, "high": 1465.0, "low": 1445.93, "close": 1449.12, "volume": 12387192.0}, {"time": 1723175100, "open": 1460.0, "high": 1476.5, "low": 1456.0, "close": 1474.3, "volume": 6249776.0}, {"time": 1723434300, "open": 1470.0, "high": 1473.0, "low": 1457.75, "close": 1460.62, "volume": 8184584.0}, {"time": 1723520700, "open": 1460.75, "high": 1470.07, "low": 1458.0, "close": 1463.62, "volume": 6265064.0}, {"time": 1723607100, "open": 1463.55, "high": 1472.0, "low": 1453.7, "close": 1461.85, "volume": 6267466.0}, {"time": 1723779900, "open": 1468.65, "high": 1480.4, "low": 1458.05, "close": 1478.2, "volume": 9416902.0}, {"time": 1724039100, "open": 1482.5, "high": 1498.3, "low": 1480.5, "close": 1488.4, "volume": 13797742.0}, {"time": 1724125500, "open": 1497.22, "high": 1503.93, "low": 1490.03, "close": 1495.95, "volume": 8411808.0}, {"time": 1724211900, "open": 1493.25, "high": 1507.88, "low": 1490.0, "close": 1498.68, "volume": 7769996.0}, {"time": 1724298300, "open": 1503.0, "high": 1506.5, "low": 1490.65, "close": 1498.12, "volume": 10445782.0}, {"time": 1724384700, "open": 1503.75, "high": 1511.32, "low": 1498.43, "close": 1499.97, "volume": 9249654.0}, {"time": 1724643900, "open": 1506.97, "high": 1523.0, "low": 1503.0, "close": 1512.6, "volume": 8816114.0}, {"time": 1724730300, "open": 1510.5, "high": 1513.47, "low": 1499.45, "close": 1500.45, "volume": 6251156.0}, {"time": 1724816700, "open": 1505.0, "high": 1507.47, "low": 1493.0, "close": 1498.3, "volume": 9610286.0}, {"time": 1724903100, "open": 1503.1, "high": 1537.0, "low": 1494.0, "close": 1520.93, "volume": 38335358.0}, {"time": 1724989500, "open": 1534.0, "high": 1539.72, "low": 1503.32, "close": 1509.62, "volume": 41620730.0}, {"time": 1725248700, "open": 1510.88, "high": 1526.8, "low": 1506.62, "close": 1516.25, "volume": 11240852.0}, {"time": 1725335100, "open": 1521.25, "high": 1523.0, "low": 1507.5, "close": 1509.12, "volume": 10923800.0}, {"time": 1725421500, "open": 1500.7, "high": 1517.5, "low": 1499.5, "close": 1514.55, "volume": 11983304.0}, {"time": 1725507900, "open": 1519.05, "high": 1525.78, "low": 1487.05, "close": 1492.97, "volume": 16264168.0}, {"time": 1725594300, "open": 1492.5, "high": 1497.0, "low": 1461.62, "close": 1464.82, "volume": 19394228.0}, {"time": 1725853500, "open": 1466.5, "high": 1469.93, "low": 1455.6, "close": 1462.45, "volume": 9010298.0}, {"time": 1725939900, "open": 1460.5, "high": 1472.05, "low": 1457.57, "close": 1461.53, "volume": 10768260.0}, {"time": 1726026300, "open": 1463.05, "high": 1468.75, "low": 1447.55, "close": 1451.5, "volume": 9760202.0}, {"time": 1726112700, "open": 1457.0, "high": 1486.0, "low": 1445.88, "close": 1479.8, "volume": 22349376.0}, {"time": 1726199100, "open": 1476.4, "high": 1483.15, "low": 1469.5, "close": 1472.62, "volume": 8711328.0}, {"time": 1726458300, "open": 1477.55, "high": 1480.9, "low": 1464.75, "close": 1471.35, "volume": 5481774.0}, {"time": 1726544700, "open": 1474.0, "high": 1477.47, "low": 1466.62, "close": 1472.3, "volume": 5935328.0}, {"time": 1726631100, "open": 1470.0, "high": 1482.0, "low": 1460.55, "close": 1463.45, "volume": 8574714.0}, {"time": 1726717500, "open": 1466.25, "high": 1476.5, "low": 1455.55, "close": 1469.68, "volume": 16955902.0}, {"time": 1726803900, "open": 1474.0, "high": 1495.0, "low": 1471.38, "close": 1485.93, "volume": 30897320.0}, {"time": 1727063100, "open": 1491.0, "high": 1501.5, "low": 1488.95, "close": 1493.38, "volume": 8832314.0}, {"time": 1727149500, "open": 1488.5, "high": 1500.5, "low": 1487.88, "close": 1489.38, "volume": 17137444.0}, {"time": 1727235900, "open": 1483.9, "high": 1496.5, "low": 1480.2, "close": 1493.95, "volume": 7069002.0}, {"time": 1727322300, "open": 1490.65, "high": 1504.0, "low": 1488.05, "close": 1497.95, "volume": 18818998.0}, {"time": 1727408700, "open": 1499.0, "high": 1533.47, "low": 1492.0, "close": 1526.18, "volume": 20597478.0}, {"time": 1727667900, "open": 1519.4, "high": 1524.97, "low": 1474.4, "close": 1476.57, "volume": 27008814.0}, {"time": 1727754300, "open": 1480.65, "high": 1487.95, "low": 1462.82, "close": 1464.82, "volume": 16431642.0}, {"time": 1727927100, "open": 1436.57, "high": 1449.4, "low": 1402.07, "close": 1406.97, "volume": 37757294.0}, {"time": 1728013500, "open": 1403.93, "high": 1417.35, "low": 1381.78, "close": 1386.53, "volume": 37072876.0}, {"time": 1728272700, "open": 1393.5, "high": 1396.5, "low": 1361.38, "close": 1370.72, "volume": 22181340.0}, {"time": 1728359100, "open": 1372.97, "high": 1401.0, "low": 1365.1, "close": 1397.35, "volume": 17020808.0}, {"time": 1728445500, "open": 1397.53, "high": 1400.97, "low": 1372.5, "close": 1374.6, "volume": 14310610.0}, {"time": 1728531900, "open": 1380.03, "high": 1386.0, "low": 1369.43, "close": 1371.05, "volume": 22358646.0}, {"time": 1728618300, "open": 1370.0, "high": 1383.28, "low": 1368.82, "close": 1372.1, "volume": 7980122.0}, {"time": 1728877500, "open": 1379.45, "high": 1380.07, "low": 1368.25, "close": 1372.53, "volume": 12221432.0}, {"time": 1728963900, "open": 1358.53, "high": 1371.7, "low": 1340.7, "close": 1344.03, "volume": 33762794.0}, {"time": 1729050300, "open": 1340.0, "high": 1364.0, "low": 1337.62, "close": 1354.07, "volume": 20034438.0}, {"time": 1729136700, "open": 1365.7, "high": 1368.45, "low": 1352.05, "close": 1356.43, "volume": 15543660.0}, {"time": 1729223100, "open": 1352.18, "high": 1368.43, "low": 1341.32, "close": 1359.3, "volume": 12082452.0}, {"time": 1729482300, "open": 1367.12, "high": 1374.0, "low": 1357.72, "close": 1369.2, "volume": 14067408.0}, {"time": 1729568700, "open": 1369.2, "high": 1376.0, "low": 1340.22, "close": 1343.35, "volume": 15831960.0}, {"time": 1729655100, "open": 1337.5, "high": 1357.47, "low": 1335.0, "close": 1338.53, "volume": 17214742.0}, {"time": 1729741500, "open": 1335.28, "high": 1343.7, "low": 1323.12, "close": 1339.8, "volume": 22155934.0}, {"time": 1729827900, "open": 1343.5, "high": 1344.35, "low": 1322.0, "close": 1327.85, "volume": 18597496.0}, {"time": 1730087100, "open": 1337.0, "high": 1353.0, "low": 1322.1, "close": 1334.35, "volume": 10824350.0}, {"time": 1730173500, "open": 1328.1, "high": 1343.2, "low": 1320.3, "close": 1340.0, "volume": 12008361.0}, {"time": 1730259900, "open": 1335.0, "high": 1350.0, "low": 1325.35, "close": 1343.9, "volume": 11984423.0}, {"time": 1730346300, "open": 1340.0, "high": 1343.0, "low": 1326.15, "close": 1332.05, "volume": 9331650.0}, {"time": 1730432700, "open": 1333.05, "high": 1341.95, "low": 1333.0, "close": 1338.65, "volume": 2127335.0}, {"time": 1730691900, "open": 1337.85, "high": 1340.0, "low": 1285.1, "close": 1302.15, "volume": 19796890.0}, {"time": 1730778300, "open": 1293.0, "high": 1309.55, "low": 1286.15, "close": 1305.3, "volume": 16267479.0}, {"time": 1730864700, "open": 1310.0, "high": 1328.3, "low": 1300.2, "close": 1325.35, "volume": 21625209.0}, {"time": 1730951100, "open": 1324.0, "high": 1324.0, "low": 1302.6, "close": 1305.65, "volume": 9611974.0}, {"time": 1731037500, "open": 1297.65, "high": 1301.65, "low": 1275.0, "close": 1283.75, "volume": 19814406.0}, {"time": 1731296700, "open": 1278.95, "high": 1286.0, "low": 1267.0, "close": 1272.7, "volume": 9056552.0}, {"time": 1731383100, "open": 1275.55, "high": 1289.3, "low": 1267.5, "close": 1274.25, "volume": 10671091.0}, {"time": 1731469500, "open": 1270.25, "high": 1275.45, "low": 1249.5, "close": 1252.05, "volume": 14633633.0}, {"time": 1731555900, "open": 1253.6, "high": 1272.6, "low": 1251.1, "close": 1267.6, "volume": 12612633.0}, {"time": 1731901500, "open": 1267.6, "high": 1272.9, "low": 1243.9, "close": 1260.75, "volume": 13620611.0}, {"time": 1731987900, "open": 1260.75, "high": 1281.5, "low": 1235.15, "close": 1241.65, "volume": 14183746.0}, {"time": 1732160700, "open": 1241.65, "high": 1243.95, "low": 1217.25, "close": 1223.0, "volume": 19433843.0}, {"time": 1732247100, "open": 1229.4, "high": 1268.85, "low": 1222.45, "close": 1265.4, "volume": 20471957.0}, {"time": 1732506300, "open": 1290.0, "high": 1304.45, "low": 1282.45, "close": 1287.0, "volume": 28923341.0}, {"time": 1732592700, "open": 1294.95, "high": 1297.85, "low": 1284.2, "close": 1295.7, "volume": 9247557.0}, {"time": 1732679100, "open": 1293.5, "high": 1303.85, "low": 1286.0, "close": 1293.2, "volume": 9572746.0}, {"time": 1732765500, "open": 1289.95, "high": 1296.6, "low": 1269.05, "close": 1270.8, "volume": 15027412.0}, {"time": 1732851900, "open": 1280.0, "high": 1299.5, "low": 1275.25, "close": 1292.2, "volume": 13202307.0}, {"time": 1733111100, "open": 1288.0, "high": 1311.35, "low": 1277.05, "close": 1309.15, "volume": 11024152.0}, {"time": 1733197500, "open": 1317.0, "high": 1326.8, "low": 1307.0, "close": 1323.3, "volume": 16869482.0}, {"time": 1733283900, "open": 1326.0, "high": 1328.4, "low": 1304.05, "close": 1308.95, "volume": 19608540.0}, {"time": 1733370300, "open": 1314.35, "high": 1329.95, "low": 1306.15, "close": 1322.05, "volume": 16858723.0}, {"time": 1733456700, "open": 1323.9, "high": 1323.9, "low": 1310.0, "close": 1311.55, "volume": 9037514.0}, {"time": 1733715900, "open": 1303.0, "high": 1315.0, "low": 1293.1, "close": 1295.15, "volume": 14650002.0}, {"time": 1733802300, "open": 1289.25, "high": 1294.9, "low": 1280.2, "close": 1284.85, "volume": 16043729.0}, {"time": 1733888700, "open": 1285.0, "high": 1290.0, "low": 1276.05, "close": 1278.2, "volume": 11724373.0}, {"time": 1733975100, "open": 1270.0, "high": 1278.2, "low": 1260.6, "close": 1262.9, "volume": 20906813.0}, {"time": 1734061500, "open": 1260.0, "high": 1275.2, "low": 1239.6, "close": 1272.85, "volume": 28630222.0}, {"time": 1734320700, "open": 1275.0, "high": 1281.0, "low": 1266.55, "close": 1268.3, "volume": 9486781.0}, {"time": 1734407100, "open": 1261.05, "high": 1263.9, "low": 1242.8, "close": 1245.3, "volume": 17462791.0}, {"time": 1734493500, "open": 1240.65, "high": 1259.95, "low": 1240.65, "close": 1253.25, "volume": 12670179.0}, {"time": 1734579900, "open": 1239.0, "high": 1244.9, "low": 1229.0, "close": 1230.45, "volume": 14244653.0}, {"time": 1734666300, "open": 1224.0, "high": 1239.5, "low": 1201.5, "close": 1205.3, "volume": 20312896.0}, {"time": 1734925500, "open": 1215.0, "high": 1227.2, "low": 1213.2, "close": 1222.3, "volume": 10052824.0}, {"time": 1735011900, "open": 1222.3, "high": 1233.55, "low": 1221.0, "close": 1222.75, "volume": 6734917.0}, {"time": 1735184700, "open": 1224.25, "high": 1227.7, "low": 1214.25, "close": 1216.55, "volume": 10016178.0}, {"time": 1735271100, "open": 1218.3, "high": 1227.9, "low": 1217.0, "close": 1221.05, "volume": 7000397.0}, {"time": 1735530300, "open": 1216.4, "high": 1223.2, "low": 1208.1, "close": 1210.7, "volume": 8818766.0}, {"time": 1735616700, "open": 1208.0, "high": 1219.1, "low": 1206.15, "close": 1215.45, "volume": 6405475.0}, {"time": 1735703100, "open": 1214.85, "high": 1226.3, "low": 1211.6, "close": 1221.25, "volume": 5892590.0}, {"time": 1735789500, "open": 1221.25, "high": 1244.45, "low": 1220.0, "close": 1241.8, "volume": 15486276.0}, {"time": 1735875900, "open": 1243.9, "high": 1262.05, "low": 1235.5, "close": 1251.15, "volume": 15521102.0}, {"time": 1736135100, "open": 1253.95, "high": 1262.0, "low": 1215.0, "close": 1218.0, "volume": 14816766.0}, {"time": 1736221500, "open": 1222.0, "high": 1244.5, "low": 1221.25, "close": 1240.85, "volume": 10070505.0}, {"time": 1736307900, "open": 1249.0, "high": 1271.05, "low": 1245.35, "close": 1265.5, "volume": 19346579.0}, {"time": 1736394300, "open": 1267.0, "high": 1269.75, "low": 1248.05, "close": 1254.75, "volume": 12794704.0}, {"time": 1736480700, "open": 1253.85, "high": 1256.75, "low": 1236.0, "close": 1241.9, "volume": 8120332.0}, {"time": 1736739900, "open": 1230.0, "high": 1245.25, "low": 1226.4, "close": 1239.85, "volume": 13764861.0}, {"time": 1736826300, "open": 1244.1, "high": 1253.35, "low": 1227.25, "close": 1238.75, "volume": 13095266.0}, {"time": 1736912700, "open": 1244.95, "high": 1257.0, "low": 1241.85, "close": 1252.2, "volume": 9578856.0}, {"time": 1736999100, "open": 1258.9, "high": 1275.0, "low": 1251.3, "close": 1266.45, "volume": 14117603.0}, {"time": 1737085500, "open": 1322.25, "high": 1326.0, "low": 1285.0, "close": 1302.35, "volume": 29366277.0}, {"time": 1737344700, "open": 1316.0, "high": 1316.0, "low": 1300.25, "close": 1305.45, "volume": 14040244.0}, {"time": 1737431100, "open": 1310.5, "high": 1313.0, "low": 1270.2, "close": 1273.7, "volume": 14562976.0}, {"time": 1737517500, "open": 1278.3, "high": 1282.9, "low": 1268.7, "close": 1277.1, "volume": 10273590.0}, {"time": 1737603900, "open": 1270.0, "high": 1277.35, "low": 1261.6, "close": 1263.65, "volume": 8720682.0}, {"time": 1737690300, "open": 1266.0, "high": 1273.0, "low": 1243.5, "close": 1246.3, "volume": 14235970.0}, {"time": 1737949500, "open": 1239.1, "high": 1240.45, "low": 1220.0, "close": 1229.35, "volume": 9536019.0}, {"time": 1738035900, "open": 1238.0, "high": 1244.75, "low": 1218.5, "close": 1234.4, "volume": 10568025.0}, {"time": 1738122300, "open": 1236.0, "high": 1242.75, "low": 1228.05, "close": 1235.5, "volume": 5928156.0}, {"time": 1738208700, "open": 1235.55, "high": 1257.0, "low": 1232.4, "close": 1253.05, "volume": 9269259.0}, {"time": 1738295100, "open": 1255.85, "high": 1267.0, "low": 1249.0, "close": 1265.1, "volume": 6584612.0}, {"time": 1738381500, "open": 1265.1, "high": 1270.55, "low": 1241.0, "close": 1264.6, "volume": 7118453.0}, {"time": 1738554300, "open": 1251.0, "high": 1256.0, "low": 1237.55, "close": 1245.9, "volume": 9252345.0}, {"time": 1738640700, "open": 1248.05, "high": 1288.8, "low": 1246.6, "close": 1285.2, "volume": 16691069.0}, {"time": 1738727100, "open": 1282.65, "high": 1290.5, "low": 1276.7, "close": 1278.2, "volume": 10112028.0}, {"time": 1738813500, "open": 1273.7, "high": 1288.0, "low": 1270.35, "close": 1281.55, "volume": 9956001.0}, {"time": 1738899900, "open": 1276.15, "high": 1283.7, "low": 1262.0, "close": 1266.7, "volume": 8764283.0}, {"time": 1739159100, "open": 1264.5, "high": 1266.5, "low": 1245.55, "close": 1253.65, "volume": 6970972.0}, {"time": 1739245500, "open": 1264.55, "high": 1264.55, "low": 1230.1, "close": 1234.85, "volume": 8859714.0}, {"time": 1739331900, "open": 1219.45, "high": 1226.9, "low": 1193.35, "close": 1216.55, "volume": 21131654.0}, {"time": 1739418300, "open": 1217.05, "high": 1228.0, "low": 1212.0, "close": 1216.1, "volume": 8511216.0}, {"time": 1739504700, "open": 1219.0, "high": 1224.0, "low": 1205.45, "close": 1217.25, "volume": 10298145.0}, {"time": 1739763900, "open": 1211.1, "high": 1227.5, "low": 1204.5, "close": 1224.9, "volume": 8166683.0}, {"time": 1739850300, "open": 1224.85, "high": 1229.9, "low": 1216.1, "close": 1225.4, "volume": 6673250.0}, {"time": 1739936700, "open": 1219.5, "high": 1232.75, "low": 1217.55, "close": 1227.45, "volume": 6217338.0}, {"time": 1740023100, "open": 1223.95, "high": 1239.35, "low": 1222.0, "close": 1233.0, "volume": 7795582.0}, {"time": 1740109500, "open": 1228.7, "high": 1240.0, "low": 1222.15, "close": 1228.15, "volume": 6904025.0}, {"time": 1740368700, "open": 1216.55, "high": 1223.25, "low": 1210.5, "close": 1214.55, "volume": 7172498.0}, {"time": 1740455100, "open": 1211.0, "high": 1221.0, "low": 1201.5, "close": 1204.0, "volume": 11552182.0}, {"time": 1740627900, "open": 1212.8, "high": 1215.0, "low": 1200.65, "close": 1207.1, "volume": 11509215.0}, {"time": 1740714300, "open": 1202.0, "high": 1217.35, "low": 1193.3, "close": 1200.1, "volume": 23007298.0}, {"time": 1740973500, "open": 1204.0, "high": 1206.45, "low": 1156.0, "close": 1171.25, "volume": 17944938.0}, {"time": 1741059900, "open": 1162.2, "high": 1174.0, "low": 1159.55, "close": 1161.9, "volume": 11377373.0}, {"time": 1741146300, "open": 1161.0, "high": 1183.0, "low": 1157.0, "close": 1175.6, "volume": 8664095.0}, {"time": 1741232700, "open": 1197.0, "high": 1213.95, "low": 1185.15, "close": 1209.6, "volume": 14468014.0}, {"time": 1741319100, "open": 1216.0, "high": 1254.8, "low": 1212.0, "close": 1249.8, "volume": 16474965.0}, {"time": 1741578300, "open": 1245.0, "high": 1258.0, "low": 1235.4, "close": 1238.4, "volume": 11931051.0}, {"time": 1741664700, "open": 1240.0, "high": 1249.5, "low": 1229.75, "close": 1247.3, "volume": 10089838.0}, {"time": 1741751100, "open": 1258.0, "high": 1263.0, "low": 1244.0, "close": 1257.05, "volume": 11977555.0}, {"time": 1741837500, "open": 1260.05, "high": 1264.15, "low": 1243.85, "close": 1247.9, "volume": 9505270.0}, {"time": 1742183100, "open": 1242.15, "high": 1257.4, "low": 1233.1, "close": 1238.85, "volume": 16640917.0}, {"time": 1742269500, "open": 1238.85, "high": 1238.85, "low": 1238.85, "close": 1238.85, "volume": 0.0}, {"time": 1742355900, "open": 1241.05, "high": 1253.25, "low": 1238.8, "close": 1247.15, "volume": 16162399.0}, {"time": 1742442300, "open": 1251.85, "high": 1273.0, "low": 1250.05, "close": 1269.15, "volume": 15971477.0}, {"time": 1742528700, "open": 1275.0, "high": 1281.0, "low": 1270.1, "close": 1276.35, "volume": 21780769.0}, {"time": 1742787900, "open": 1291.0, "high": 1306.0, "low": 1284.25, "close": 1302.1, "volume": 20299319.0}, {"time": 1742874300, "open": 1307.7, "high": 1307.7, "low": 1282.6, "close": 1285.45, "volume": 13713899.0}, {"time": 1742960700, "open": 1291.0, "high": 1293.8, "low": 1268.75, "close": 1273.05, "volume": 12074747.0}, {"time": 1743047100, "open": 1278.15, "high": 1285.0, "low": 1271.3, "close": 1278.2, "volume": 15028056.0}, {"time": 1743133500, "open": 1280.0, "high": 1295.75, "low": 1269.0, "close": 1275.1, "volume": 18147129.0}, {"time": 1743479100, "open": 1264.6, "high": 1277.9, "low": 1249.3, "close": 1252.6, "volume": 12099648.0}, {"time": 1743565500, "open": 1247.55, "high": 1255.55, "low": 1243.9, "close": 1251.15, "volume": 10142590.0}, {"time": 1743651900, "open": 1233.05, "high": 1251.8, "low": 1233.05, "close": 1248.7, "volume": 7434366.0}, {"time": 1743738300, "open": 1241.1, "high": 1245.45, "low": 1193.15, "close": 1204.7, "volume": 17908652.0}, {"time": 1743997500, "open": 1132.2, "high": 1171.25, "low": 1114.85, "close": 1165.7, "volume": 22156106.0}, {"time": 1744083900, "open": 1172.0, "high": 1196.6, "low": 1163.3, "close": 1182.2, "volume": 19555040.0}, {"time": 1744170300, "open": 1169.5, "high": 1189.8, "low": 1168.0, "close": 1185.35, "volume": 10223104.0}, {"time": 1744343100, "open": 1195.15, "high": 1222.65, "low": 1195.15, "close": 1218.95, "volume": 11224242.0}, {"time": 1744688700, "open": 1251.0, "high": 1251.0, "low": 1237.1, "close": 1240.1, "volume": 13378535.0}, {"time": 1744775100, "open": 1234.1, "high": 1240.9, "low": 1229.0, "close": 1239.3, "volume": 8248464.0}, {"time": 1744861500, "open": 1240.2, "high": 1280.2, "low": 1227.6, "close": 1274.5, "volume": 15398401.0}, {"time": 1745207100, "open": 1270.0, "high": 1300.9, "low": 1267.0, "close": 1295.5, "volume": 10429964.0}, {"time": 1745293500, "open": 1300.0, "high": 1303.9, "low": 1286.3, "close": 1291.2, "volume": 13051707.0}, {"time": 1745379900, "open": 1297.0, "high": 1306.0, "low": 1285.4, "close": 1300.0, "volume": 10480888.0}, {"time": 1745466300, "open": 1292.4, "high": 1304.5, "low": 1290.3, "close": 1301.6, "volume": 10468940.0}, {"time": 1745552700, "open": 1303.5, "high": 1325.2, "low": 1288.1, "close": 1300.4, "volume": 14431012.0}, {"time": 1745811900, "open": 1340.0, "high": 1374.6, "low": 1320.2, "close": 1368.8, "volume": 31104496.0}, {"time": 1745898300, "open": 1371.0, "high": 1410.9, "low": 1370.0, "close": 1399.7, "volume": 32538970.0}, {"time": 1745984700, "open": 1402.0, "high": 1412.4, "low": 1369.0, "close": 1405.0, "volume": 25480745.0}, {"time": 1746157500, "open": 1414.0, "high": 1426.7, "low": 1409.1, "close": 1419.8, "volume": 13007841.0}, {"time": 1746416700, "open": 1431.0, "high": 1439.5, "low": 1426.9, "close": 1431.3, "volume": 12685649.0}, {"time": 1746503100, "open": 1431.0, "high": 1432.0, "low": 1410.6, "close": 1420.9, "volume": 14084117.0}, {"time": 1746589500, "open": 1420.9, "high": 1424.4, "low": 1402.7, "close": 1406.0, "volume": 13440169.0}, {"time": 1746675900, "open": 1404.1, "high": 1420.8, "low": 1398.0, "close": 1407.0, "volume": 16106175.0}, {"time": 1746762300, "open": 1385.5, "high": 1394.8, "low": 1374.5, "close": 1377.2, "volume": 13668904.0}, {"time": 1747021500, "open": 1400.0, "high": 1439.0, "low": 1400.0, "close": 1436.5, "volume": 10674081.0}, {"time": 1747107900, "open": 1433.5, "high": 1447.7, "low": 1412.4, "close": 1415.7, "volume": 11407896.0}, {"time": 1747194300, "open": 1420.0, "high": 1429.9, "low": 1415.5, "close": 1424.4, "volume": 5570160.0}, {"time": 1747280700, "open": 1425.0, "high": 1461.4, "low": 1412.7, "close": 1454.2, "volume": 20177211.0}, {"time": 1747367100, "open": 1453.2, "high": 1461.0, "low": 1447.3, "close": 1456.4, "volume": 9036695.0}, {"time": 1747626300, "open": 1452.1, "high": 1454.6, "low": 1438.2, "close": 1440.8, "volume": 6195791.0}, {"time": 1747712700, "open": 1438.2, "high": 1445.0, "low": 1421.8, "close": 1424.6, "volume": 11270560.0}, {"time": 1747799100, "open": 1423.9, "high": 1436.2, "low": 1418.1, "close": 1429.2, "volume": 6136364.0}, {"time": 1747885500, "open": 1421.2, "high": 1423.8, "low": 1396.9, "close": 1409.4, "volume": 12134466.0}, {"time": 1747971900, "open": 1406.6, "high": 1433.8, "low": 1406.6, "close": 1426.8, "volume": 6474883.0}, {"time": 1748231100, "open": 1432.0, "high": 1441.0, "low": 1425.1, "close": 1434.8, "volume": 4842944.0}, {"time": 1748317500, "open": 1426.1, "high": 1437.0, "low": 1413.9, "close": 1422.1, "volume": 12640414.0}, {"time": 1748403900, "open": 1420.1, "high": 1422.6, "low": 1410.7, "close": 1412.9, "volume": 5944611.0}, {"time": 1748490300, "open": 1412.1, "high": 1420.0, "low": 1408.6, "close": 1417.8, "volume": 13771917.0}, {"time": 1748576700, "open": 1418.0, "high": 1430.6, "low": 1409.7, "close": 1420.9, "volume": 13788484.0}, {"time": 1748835900, "open": 1412.1, "high": 1417.5, "low": 1395.6, "close": 1413.7, "volume": 8098668.0}, {"time": 1748922300, "open": 1422.3, "high": 1426.5, "low": 1403.4, "close": 1405.5, "volume": 11252626.0}, {"time": 1749008700, "open": 1414.7, "high": 1425.7, "low": 1406.1, "close": 1423.5, "volume": 8126827.0}, {"time": 1749095100, "open": 1428.0, "high": 1454.7, "low": 1423.6, "close": 1442.4, "volume": 13716817.0}, {"time": 1749181500, "open": 1441.0, "high": 1451.5, "low": 1437.0, "close": 1443.5, "volume": 8182161.0}, {"time": 1749440700, "open": 1457.0, "high": 1457.5, "low": 1445.3, "close": 1448.8, "volume": 7885125.0}, {"time": 1749527100, "open": 1450.0, "high": 1453.9, "low": 1436.0, "close": 1438.5, "volume": 7913181.0}, {"time": 1749613500, "open": 1445.8, "high": 1468.6, "low": 1443.1, "close": 1448.9, "volume": 8195700.0}, {"time": 1749699900, "open": 1453.5, "high": 1457.0, "low": 1434.4, "close": 1441.6, "volume": 8828114.0}, {"time": 1749786300, "open": 1424.0, "high": 1435.5, "low": 1414.3, "close": 1427.9, "volume": 9757276.0}, {"time": 1750045500, "open": 1426.9, "high": 1442.4, "low": 1424.4, "close": 1437.8, "volume": 8458093.0}, {"time": 1750131900, "open": 1448.0, "high": 1448.0, "low": 1425.8, "close": 1431.2, "volume": 10366599.0}, {"time": 1750218300, "open": 1430.0, "high": 1442.8, "low": 1425.7, "close": 1430.1, "volume": 6681735.0}, {"time": 1750304700, "open": 1430.1, "high": 1439.9, "low": 1425.7, "close": 1433.3, "volume": 10007230.0}, {"time": 1750391100, "open": 1431.0, "high": 1471.0, "low": 1428.1, "close": 1466.2, "volume": 29010635.0}, {"time": 1750650300, "open": 1453.0, "high": 1463.8, "low": 1442.0, "close": 1456.8, "volume": 5989078.0}, {"time": 1750736700, "open": 1465.0, "high": 1475.0, "low": 1443.1, "close": 1450.8, "volume": 16402744.0}, {"time": 1750823100, "open": 1464.0, "high": 1472.4, "low": 1460.5, "close": 1467.3, "volume": 7525851.0}, {"time": 1750909500, "open": 1469.1, "high": 1498.8, "low": 1465.1, "close": 1495.3, "volume": 14657893.0}, {"time": 1750995900, "open": 1499.4, "high": 1522.0, "low": 1496.9, "close": 1515.4, "volume": 11117052.0}, {"time": 1751255100, "open": 1513.8, "high": 1524.8, "low": 1496.0, "close": 1500.6, "volume": 8409527.0}, {"time": 1751341500, "open": 1500.6, "high": 1531.4, "low": 1500.1, "close": 1528.4, "volume": 10368523.0}, {"time": 1751427900, "open": 1528.4, "high": 1530.0, "low": 1508.7, "close": 1518.8, "volume": 6361002.0}, {"time": 1751514300, "open": 1520.8, "high": 1531.9, "low": 1513.0, "close": 1517.8, "volume": 11283291.0}, {"time": 1751600700, "open": 1524.0, "high": 1530.0, "low": 1517.2, "close": 1527.3, "volume": 6603501.0}, {"time": 1751859900, "open": 1526.6, "high": 1544.8, "low": 1525.0, "close": 1541.5, "volume": 7251074.0}, {"time": 1751946300, "open": 1536.0, "high": 1544.9, "low": 1530.2, "close": 1537.6, "volume": 7171261.0}, {"time": 1752032700, "open": 1536.7, "high": 1551.0, "low": 1510.1, "close": 1519.0, "volume": 8870660.0}, {"time": 1752119100, "open": 1519.7, "high": 1524.7, "low": 1507.5, "close": 1517.2, "volume": 10047129.0}, {"time": 1752205500, "open": 1512.0, "high": 1515.0, "low": 1490.3, "close": 1495.2, "volume": 7234991.0}, {"time": 1752464700, "open": 1492.2, "high": 1500.0, "low": 1479.1, "close": 1483.7, "volume": 10311846.0}, {"time": 1752551100, "open": 1486.2, "high": 1496.5, "low": 1482.4, "close": 1485.4, "volume": 8132454.0}, {"time": 1752637500, "open": 1473.0, "high": 1491.0, "low": 1471.5, "close": 1485.6, "volume": 10409983.0}, {"time": 1752723900, "open": 1487.4, "high": 1489.6, "low": 1473.9, "close": 1476.4, "volume": 11854613.0}, {"time": 1752810300, "open": 1484.8, "high": 1484.8, "low": 1469.1, "close": 1476.0, "volume": 10296318.0}, {"time": 1753069500, "open": 1465.0, "high": 1476.0, "low": 1423.1, "close": 1428.6, "volume": 22442744.0}, {"time": 1753155900, "open": 1427.4, "high": 1431.9, "low": 1410.7, "close": 1412.8, "volume": 20396320.0}, {"time": 1753242300, "open": 1426.0, "high": 1426.0, "low": 1414.4, "close": 1424.6, "volume": 8354596.0}, {"time": 1753328700, "open": 1419.2, "high": 1423.0, "low": 1396.0, "close": 1402.9, "volume": 14740507.0}, {"time": 1753415100, "open": 1398.9, "high": 1401.0, "low": 1384.1, "close": 1391.7, "volume": 11854722.0}, {"time": 1753674300, "open": 1392.3, "high": 1407.8, "low": 1385.0, "close": 1387.6, "volume": 7748361.0}, {"time": 1753760700, "open": 1383.0, "high": 1420.2, "low": 1383.0, "close": 1417.1, "volume": 10750072.0}, {"time": 1753847100, "open": 1418.1, "high": 1423.3, "low": 1401.3, "close": 1410.1, "volume": 7209849.0}, {"time": 1753933500, "open": 1388.1, "high": 1402.6, "low": 1382.2, "close": 1390.2, "volume": 17065827.0}, {"time": 1754019900, "open": 1386.9, "high": 1405.9, "low": 1384.3, "close": 1393.7, "volume": 10321171.0}, {"time": 1754279100, "open": 1395.1, "high": 1416.1, "low": 1391.7, "close": 1411.5, "volume": 6312820.0}, {"time": 1754365500, "open": 1411.0, "high": 1411.0, "low": 1388.1, "close": 1391.7, "volume": 9315972.0}, {"time": 1754451900, "open": 1391.9, "high": 1395.9, "low": 1383.3, "close": 1392.8, "volume": 5834312.0}, {"time": 1754538300, "open": 1387.7, "high": 1393.7, "low": 1366.0, "close": 1389.4, "volume": 9976705.0}, {"time": 1754624700, "open": 1385.0, "high": 1397.2, "low": 1365.0, "close": 1367.8, "volume": 8793606.0}, {"time": 1754883900, "open": 1370.0, "high": 1388.0, "low": 1361.2, "close": 1386.2, "volume": 9997486.0}, {"time": 1754970300, "open": 1381.9, "high": 1401.9, "low": 1375.2, "close": 1380.4, "volume": 12244664.0}, {"time": 1755056700, "open": 1388.0, "high": 1391.8, "low": 1377.5, "close": 1382.6, "volume": 7457021.0}, {"time": 1755143100, "open": 1377.3, "high": 1380.7, "low": 1370.1, "close": 1373.8, "volume": 7126128.0}, {"time": 1755488700, "open": 1390.0, "high": 1394.9, "low": 1377.0, "close": 1381.7, "volume": 11785109.0}, {"time": 1755575100, "open": 1390.0, "high": 1421.0, "low": 1389.1, "close": 1420.1, "volume": 14384719.0}, {"time": 1755661500, "open": 1413.0, "high": 1424.9, "low": 1410.0, "close": 1413.0, "volume": 8725641.0}, {"time": 1755747900, "open": 1425.0, "high": 1431.9, "low": 1420.3, "close": 1424.8, "volume": 11021323.0}, {"time": 1755834300, "open": 1420.0, "high": 1423.4, "low": 1407.9, "close": 1409.2, "volume": 5818868.0}, {"time": 1756093500, "open": 1414.7, "high": 1419.5, "low": 1405.7, "close": 1412.6, "volume": 5979407.0}, {"time": 1756179900, "open": 1408.0, "high": 1410.0, "low": 1381.6, "close": 1384.9, "volume": 12145259.0}, {"time": 1756352700, "open": 1389.9, "high": 1392.2, "low": 1366.5, "close": 1385.9, "volume": 13161813.0}, {"time": 1756439100, "open": 1381.1, "high": 1403.5, "low": 1350.0, "close": 1357.2, "volume": 18758842.0}, {"time": 1756698300, "open": 1356.0, "high": 1363.2, "low": 1340.6, "close": 1353.9, "volume": 11232238.0}, {"time": 1756784700, "open": 1354.8, "high": 1384.5, "low": 1354.5, "close": 1366.5, "volume": 11517006.0}, {"time": 1756871100, "open": 1369.7, "high": 1376.5, "low": 1360.5, "close": 1372.6, "volume": 7847563.0}, {"time": 1756957500, "open": 1371.8, "high": 1374.0, "low": 1357.1, "close": 1359.3, "volume": 13223177.0}, {"time": 1757043900, "open": 1363.0, "high": 1381.0, "low": 1359.3, "close": 1375.0, "volume": 5777575.0}, {"time": 1757303100, "open": 1380.0, "high": 1386.0, "low": 1372.4, "close": 1378.5, "volume": 6986720.0}, {"time": 1757389500, "open": 1376.6, "high": 1381.2, "low": 1368.7, "close": 1376.2, "volume": 9754452.0}, {"time": 1757475900, "open": 1383.9, "high": 1388.5, "low": 1374.1, "close": 1377.0, "volume": 7790815.0}, {"time": 1757562300, "open": 1376.0, "high": 1385.5, "low": 1375.0, "close": 1383.3, "volume": 9766072.0}, {"time": 1757648700, "open": 1383.3, "high": 1396.3, "low": 1380.5, "close": 1395.0, "volume": 7403368.0}, {"time": 1757907900, "open": 1393.0, "high": 1400.8, "low": 1388.6, "close": 1399.3, "volume": 5396697.0}, {"time": 1757994300, "open": 1404.7, "high": 1408.0, "low": 1398.2, "close": 1405.3, "volume": 8686961.0}, {"time": 1758080700, "open": 1407.0, "high": 1416.2, "low": 1406.9, "close": 1413.8, "volume": 7519417.0}, {"time": 1758167100, "open": 1420.4, "high": 1422.0, "low": 1410.7, "close": 1415.0, "volume": 9332642.0}, {"time": 1758253500, "open": 1414.9, "high": 1417.0, "low": 1403.6, "close": 1407.4, "volume": 13461373.0}, {"time": 1758512700, "open": 1403.9, "high": 1410.7, "low": 1388.0, "close": 1390.6, "volume": 7757970.0}, {"time": 1758599100, "open": 1391.0, "high": 1395.0, "low": 1376.8, "close": 1389.8, "volume": 14014702.0}, {"time": 1758685500, "open": 1385.3, "high": 1396.0, "low": 1380.4, "close": 1383.0, "volume": 5922759.0}, {"time": 1758771900, "open": 1381.3, "high": 1384.5, "low": 1369.0, "close": 1372.4, "volume": 11411143.0}, {"time": 1758858300, "open": 1372.0, "high": 1382.7, "low": 1366.0, "close": 1377.6, "volume": 9879109.0}, {"time": 1759117500, "open": 1381.6, "high": 1389.0, "low": 1368.0, "close": 1372.8, "volume": 14231999.0}, {"time": 1759203900, "open": 1377.1, "high": 1377.1, "low": 1362.8, "close": 1364.0, "volume": 14604684.0}, {"time": 1759290300, "open": 1367.0, "high": 1378.6, "low": 1362.7, "close": 1368.7, "volume": 12045916.0}, {"time": 1759463100, "open": 1363.2, "high": 1371.6, "low": 1356.9, "close": 1363.4, "volume": 12842347.0}, {"time": 1759722300, "open": 1360.0, "high": 1377.4, "low": 1359.0, "close": 1375.0, "volume": 12396580.0}, {"time": 1759808700, "open": 1376.0, "high": 1395.9, "low": 1375.9, "close": 1384.8, "volume": 11244040.0}, {"time": 1759895100, "open": 1384.8, "high": 1389.0, "low": 1364.5, "close": 1367.4, "volume": 8525081.0}, {"time": 1759981500, "open": 1374.0, "high": 1380.0, "low": 1369.1, "close": 1377.8, "volume": 8826633.0}, {"time": 1760067900, "open": 1377.8, "high": 1388.0, "low": 1375.1, "close": 1381.7, "volume": 6373084.0}, {"time": 1760327100, "open": 1376.9, "high": 1377.7, "low": 1367.8, "close": 1375.0, "volume": 7600682.0}, {"time": 1760413500, "open": 1380.0, "high": 1388.0, "low": 1370.1, "close": 1375.9, "volume": 9768174.0}, {"time": 1760499900, "open": 1383.0, "high": 1384.0, "low": 1372.7, "close": 1374.3, "volume": 10882743.0}, {"time": 1760586300, "open": 1375.1, "high": 1400.5, "low": 1375.0, "close": 1398.3, "volume": 12315932.0}, {"time": 1760672700, "open": 1401.0, "high": 1423.3, "low": 1399.1, "close": 1416.8, "volume": 19335561.0}, {"time": 1760931900, "open": 1440.0, "high": 1473.8, "low": 1433.3, "close": 1466.8, "volume": 24721978.0}, {"time": 1761018300, "open": 1468.0, "high": 1474.0, "low": 1460.0, "close": 1465.2, "volume": 2066169.0}, {"time": 1761191100, "open": 1475.0, "high": 1482.9, "low": 1444.6, "close": 1448.4, "volume": 18707090.0}, {"time": 1761277500, "open": 1450.0, "high": 1459.8, "low": 1441.0, "close": 1451.6, "volume": 9700837.0}, {"time": 1761536700, "open": 1463.0, "high": 1485.0, "low": 1458.0, "close": 1484.1, "volume": 14113867.0}, {"time": 1761623100, "open": 1484.1, "high": 1492.0, "low": 1477.6, "close": 1486.9, "volume": 17631577.0}, {"time": 1761709500, "open": 1490.0, "high": 1508.3, "low": 1488.1, "close": 1504.2, "volume": 11884745.0}, {"time": 1761795900, "open": 1500.0, "high": 1503.1, "low": 1484.0, "close": 1488.5, "volume": 9318663.0}, {"time": 1761882300, "open": 1490.4, "high": 1497.5, "low": 1482.3, "close": 1486.4, "volume": 8758053.0}, {"time": 1762141500, "open": 1486.0, "high": 1495.0, "low": 1479.3, "close": 1484.7, "volume": 8452085.0}, {"time": 1762227900, "open": 1483.9, "high": 1492.8, "low": 1470.1, "close": 1473.1, "volume": 10007806.0}, {"time": 1762400700, "open": 1484.0, "high": 1501.6, "low": 1476.2, "close": 1496.1, "volume": 16772678.0}, {"time": 1762487100, "open": 1494.6, "high": 1498.4, "low": 1475.9, "close": 1478.0, "volume": 7821765.0}, {"time": 1762746300, "open": 1477.9, "high": 1501.0, "low": 1475.5, "close": 1489.3, "volume": 7068438.0}, {"time": 1762832700, "open": 1497.0, "high": 1498.8, "low": 1480.2, "close": 1493.4, "volume": 7127506.0}, {"time": 1762919100, "open": 1505.0, "high": 1524.7, "low": 1500.0, "close": 1511.5, "volume": 12384459.0}, {"time": 1763005500, "open": 1515.0, "high": 1522.1, "low": 1506.8, "close": 1510.9, "volume": 7196443.0}, {"time": 1763091900, "open": 1505.5, "high": 1520.9, "low": 1505.5, "close": 1518.9, "volume": 7682823.0}, {"time": 1763351100, "open": 1520.9, "high": 1523.7, "low": 1511.5, "close": 1518.3, "volume": 5871416.0}, {"time": 1763437500, "open": 1521.7, "high": 1527.8, "low": 1510.5, "close": 1519.4, "volume": 11045042.0}, {"time": 1763523900, "open": 1517.4, "high": 1522.3, "low": 1512.0, "close": 1518.9, "volume": 5692366.0}, {"time": 1763610300, "open": 1530.0, "high": 1550.9, "low": 1526.7, "close": 1549.1, "volume": 18171724.0}, {"time": 1763696700, "open": 1541.0, "high": 1557.8, "low": 1540.1, "close": 1546.6, "volume": 9615271.0}, {"time": 1763955900, "open": 1550.0, "high": 1550.0, "low": 1531.8, "close": 1535.9, "volume": 18433951.0}, {"time": 1764042300, "open": 1535.9, "high": 1559.6, "low": 1525.1, "close": 1539.7, "volume": 15033482.0}, {"time": 1764128700, "open": 1542.3, "high": 1571.6, "low": 1540.5, "close": 1569.9, "volume": 14054299.0}, {"time": 1764215100, "open": 1575.0, "high": 1575.5, "low": 1556.0, "close": 1563.4, "volume": 9794643.0}, {"time": 1764301500, "open": 1568.0, "high": 1581.3, "low": 1563.0, "close": 1567.5, "volume": 8959508.0}, {"time": 1764560700, "open": 1575.0, "high": 1577.5, "low": 1563.6, "close": 1566.1, "volume": 8920233.0}, {"time": 1764647100, "open": 1561.1, "high": 1567.5, "low": 1542.0, "close": 1546.3, "volume": 11389150.0}, {"time": 1764733500, "open": 1545.2, "high": 1552.4, "low": 1533.0, "close": 1538.8, "volume": 6090883.0}, {"time": 1764819900, "open": 1536.0, "high": 1560.5, "low": 1517.6, "close": 1535.6, "volume": 11867930.0}, {"time": 1764906300, "open": 1530.4, "high": 1545.8, "low": 1520.6, "close": 1540.6, "volume": 10183266.0}, {"time": 1765165500, "open": 1539.2, "high": 1551.0, "low": 1535.0, "close": 1543.0, "volume": 11301491.0}, {"time": 1765251900, "open": 1540.3, "high": 1542.5, "low": 1520.1, "close": 1529.4, "volume": 11503971.0}, {"time": 1765338300, "open": 1534.0, "high": 1547.5, "low": 1531.4, "close": 1536.9, "volume": 7991629.0}, {"time": 1765424700, "open": 1536.9, "high": 1550.0, "low": 1524.0, "close": 1545.0, "volume": 4706197.0}, {"time": 1765511100, "open": 1550.8, "high": 1559.8, "low": 1546.1, "close": 1556.5, "volume": 5106655.0}, {"time": 1765770300, "open": 1551.2, "high": 1558.6, "low": 1546.5, "close": 1556.2, "volume": 5774543.0}, {"time": 1765856700, "open": 1545.0, "high": 1551.7, "low": 1538.8, "close": 1542.3, "volume": 11731856.0}, {"time": 1765943100, "open": 1550.0, "high": 1550.0, "low": 1539.3, "close": 1544.4, "volume": 7116649.0}, {"time": 1766029500, "open": 1535.2, "high": 1551.5, "low": 1535.2, "close": 1544.4, "volume": 6580829.0}, {"time": 1766115900, "open": 1554.4, "high": 1574.2, "low": 1551.0, "close": 1565.1, "volume": 13937275.0}, {"time": 1766375100, "open": 1573.5, "high": 1577.5, "low": 1565.3, "close": 1575.4, "volume": 10184852.0}, {"time": 1766461500, "open": 1580.9, "high": 1580.9, "low": 1568.1, "close": 1570.7, "volume": 7506564.0}, {"time": 1766547900, "open": 1572.7, "high": 1575.7, "low": 1553.6, "close": 1558.2, "volume": 8815745.0}, {"time": 1766720700, "open": 1554.7, "high": 1561.0, "low": 1554.3, "close": 1559.2, "volume": 2311495.0}, {"time": 1766979900, "open": 1554.9, "high": 1558.1, "low": 1543.6, "close": 1545.6, "volume": 5972105.0}, {"time": 1767066300, "open": 1547.0, "high": 1553.6, "low": 1537.8, "close": 1539.8, "volume": 8815884.0}, {"time": 1767152700, "open": 1541.0, "high": 1577.0, "low": 1541.0, "close": 1570.4, "volume": 5771830.0}, {"time": 1767239100, "open": 1573.7, "high": 1592.5, "low": 1571.1, "close": 1575.6, "volume": 6408128.0}, {"time": 1767325500, "open": 1580.0, "high": 1594.6, "low": 1578.2, "close": 1592.3, "volume": 6602230.0}, {"time": 1767584700, "open": 1593.0, "high": 1611.8, "low": 1575.3, "close": 1578.1, "volume": 8704973.0}, {"time": 1767671100, "open": 1569.0, "high": 1569.0, "low": 1496.3, "close": 1507.6, "volume": 27417125.0}, {"time": 1767757500, "open": 1510.0, "high": 1520.0, "low": 1498.0, "close": 1504.2, "volume": 11199340.0}, {"time": 1767843900, "open": 1500.0, "high": 1503.9, "low": 1468.8, "close": 1470.6, "volume": 16518684.0}, {"time": 1767930300, "open": 1465.0, "high": 1479.9, "low": 1465.0, "close": 1475.3, "volume": 8335311.0}, {"time": 1768189500, "open": 1475.3, "high": 1485.3, "low": 1451.0, "close": 1483.2, "volume": 8883745.0}, {"time": 1768275900, "open": 1485.0, "high": 1485.8, "low": 1444.7, "close": 1452.8, "volume": 13499760.0}, {"time": 1768362300, "open": 1444.0, "high": 1467.0, "low": 1440.2, "close": 1458.8, "volume": 8321764.0}, {"time": 1768448700, "open": 1458.8, "high": 1458.8, "low": 1458.8, "close": 1458.8, "volume": 0.0}, {"time": 1768535100, "open": 1458.8, "high": 1480.0, "low": 1455.1, "close": 1457.9, "volume": 17167161.0}, {"time": 1768794300, "open": 1450.6, "high": 1450.6, "low": 1403.3, "close": 1413.6, "volume": 20392765.0}, {"time": 1768880700, "open": 1410.7, "high": 1416.0, "low": 1390.0, "close": 1394.0, "volume": 13189498.0}, {"time": 1768967100, "open": 1389.5, "high": 1412.9, "low": 1373.0, "close": 1404.6, "volume": 17352720.0}, {"time": 1769053500, "open": 1410.1, "high": 1419.5, "low": 1395.0, "close": 1402.5, "volume": 15721693.0}, {"time": 1769139900, "open": 1401.8, "high": 1407.0, "low": 1381.0, "close": 1386.1, "volume": 9837802.0}, {"time": 1769485500, "open": 1380.0, "high": 1391.6, "low": 1368.0, "close": 1380.5, "volume": 26302396.0}, {"time": 1769571900, "open": 1385.0, "high": 1409.9, "low": 1384.9, "close": 1396.7, "volume": 11121657.0}, {"time": 1769658300, "open": 1402.9, "high": 1402.9, "low": 1384.0, "close": 1391.0, "volume": 20846683.0}, {"time": 1769744700, "open": 1382.6, "high": 1398.0, "low": 1378.5, "close": 1395.4, "volume": 11239835.0}, {"time": 1770003900, "open": 1340.0, "high": 1392.9, "low": 1335.5, "close": 1390.4, "volume": 15711165.0}, {"time": 1770090300, "open": 1473.9, "high": 1489.5, "low": 1430.2, "close": 1437.1, "volume": 25456171.0}, {"time": 1770176700, "open": 1444.0, "high": 1464.0, "low": 1440.3, "close": 1456.8, "volume": 8333387.0}, {"time": 1770263100, "open": 1457.0, "high": 1461.5, "low": 1439.5, "close": 1443.4, "volume": 11763658.0}, {"time": 1770349500, "open": 1441.5, "high": 1452.8, "low": 1433.5, "close": 1450.8, "volume": 8277304.0}, {"time": 1770608700, "open": 1458.0, "high": 1465.9, "low": 1453.0, "close": 1461.6, "volume": 5775864.0}, {"time": 1770695100, "open": 1471.0, "high": 1471.0, "low": 1452.2, "close": 1458.5, "volume": 10259630.0}, {"time": 1770781500, "open": 1459.6, "high": 1470.0, "low": 1453.6, "close": 1468.7, "volume": 7106877.0}, {"time": 1770867900, "open": 1470.0, "high": 1473.0, "low": 1445.5, "close": 1448.9, "volume": 11135399.0}, {"time": 1770954300, "open": 1445.5, "high": 1450.7, "low": 1416.3, "close": 1419.6, "volume": 10755693.0}, {"time": 1771213500, "open": 1420.1, "high": 1439.6, "low": 1409.3, "close": 1437.1, "volume": 5896514.0}, {"time": 1771299900, "open": 1431.1, "high": 1431.8, "low": 1418.6, "close": 1423.0, "volume": 10731630.0}, {"time": 1771386300, "open": 1427.0, "high": 1442.1, "low": 1419.2, "close": 1441.3, "volume": 5521096.0}, {"time": 1771472700, "open": 1443.0, "high": 1443.0, "low": 1400.0, "close": 1409.5, "volume": 11884664.0}, {"time": 1771559100, "open": 1409.5, "high": 1427.4, "low": 1406.1, "close": 1419.4, "volume": 8177670.0}, {"time": 1771818300, "open": 1425.0, "high": 1434.9, "low": 1418.3, "close": 1428.0, "volume": 7758856.0}, {"time": 1771904700, "open": 1425.3, "high": 1433.3, "low": 1415.0, "close": 1428.8, "volume": 12529409.0}, {"time": 1771991100, "open": 1435.0, "high": 1440.5, "low": 1393.5, "close": 1398.5, "volume": 10728792.0}, {"time": 1772077500, "open": 1398.5, "high": 1412.9, "low": 1391.9, "close": 1406.8, "volume": 16683858.0}, {"time": 1772163900, "open": 1398.0, "high": 1410.4, "low": 1388.1, "close": 1393.9, "volume": 12031440.0}, {"time": 1772423100, "open": 1375.5, "high": 1378.6, "low": 1341.5, "close": 1358.0, "volume": 23728722.0}, {"time": 1772595900, "open": 1330.0, "high": 1352.8, "low": 1307.0, "close": 1345.0, "volume": 32495007.0}, {"time": 1772682300, "open": 1353.1, "high": 1399.0, "low": 1353.1, "close": 1389.4, "volume": 25957532.0}, {"time": 1772768700, "open": 1396.5, "high": 1424.3, "low": 1390.3, "close": 1404.8, "volume": 19311971.0}, {"time": 1773027900, "open": 1375.0, "high": 1429.4, "low": 1370.0, "close": 1424.0, "volume": 24870822.0}, {"time": 1773114300, "open": 1430.6, "high": 1431.5, "low": 1400.6, "close": 1408.8, "volume": 18071259.0}, {"time": 1773200700, "open": 1424.9, "high": 1434.0, "low": 1383.6, "close": 1390.2, "volume": 21848087.0}, {"time": 1773287100, "open": 1390.0, "high": 1410.9, "low": 1381.1, "close": 1392.2, "volume": 20939959.0}, {"time": 1773373500, "open": 1385.2, "high": 1400.8, "low": 1378.4, "close": 1380.7, "volume": 17265090.0}, {"time": 1773632700, "open": 1380.0, "high": 1397.3, "low": 1363.5, "close": 1395.1, "volume": 22837802.0}, {"time": 1773719100, "open": 1399.0, "high": 1405.9, "low": 1388.2, "close": 1397.6, "volume": 19007744.0}, {"time": 1773805500, "open": 1397.2, "high": 1412.9, "low": 1397.2, "close": 1408.1, "volume": 9559327.0}, {"time": 1773891900, "open": 1388.0, "high": 1415.7, "low": 1376.1, "close": 1384.8, "volume": 16498373.0}, {"time": 1773978300, "open": 1398.0, "high": 1430.0, "low": 1396.1, "close": 1414.4, "volume": 22994918.0}, {"time": 1774237500, "open": 1400.0, "high": 1415.6, "low": 1391.0, "close": 1407.8, "volume": 18979554.0}, {"time": 1774323900, "open": 1420.0, "high": 1422.4, "low": 1406.6, "close": 1411.8, "volume": 18620893.0}, {"time": 1774410300, "open": 1420.0, "high": 1430.5, "low": 1408.4, "close": 1413.1, "volume": 19041331.0}, {"time": 1774583100, "open": 1401.0, "high": 1404.7, "low": 1345.0, "close": 1348.1, "volume": 23266517.0}, {"time": 1774842300, "open": 1335.0, "high": 1365.0, "low": 1334.1, "close": 1343.9, "volume": 24393861.0}, {"time": 1775015100, "open": 1384.2, "high": 1384.4, "low": 1362.9, "close": 1369.2, "volume": 14404619.0}, {"time": 1775101500, "open": 1357.0, "high": 1358.2, "low": 1328.0, "close": 1350.5, "volume": 21280051.0}, {"time": 1775447100, "open": 1359.0, "high": 1359.0, "low": 1290.0, "close": 1304.7, "volume": 29274881.0}, {"time": 1775533500, "open": 1295.0, "high": 1308.3, "low": 1291.0, "close": 1304.6, "volume": 28388922.0}, {"time": 1775619900, "open": 1349.0, "high": 1350.6, "low": 1326.2, "close": 1347.8, "volume": 21817543.0}, {"time": 1775706300, "open": 1346.0, "high": 1350.0, "low": 1326.3, "close": 1330.0, "volume": 20725390.0}, {"time": 1775792700, "open": 1337.0, "high": 1352.3, "low": 1331.5, "close": 1350.2, "volume": 19364461.0}, {"time": 1776051900, "open": 1321.2, "high": 1327.6, "low": 1310.0, "close": 1315.1, "volume": 28753269.0}, {"time": 1776224700, "open": 1337.0, "high": 1347.0, "low": 1334.2, "close": 1344.1, "volume": 15313779.0}, {"time": 1776311100, "open": 1352.0, "high": 1353.8, "low": 1330.0, "close": 1343.3, "volume": 30211012.0}, {"time": 1776397500, "open": 1340.0, "high": 1368.4, "low": 1340.0, "close": 1365.0, "volume": 13869105.0}, {"time": 1776656700, "open": 1363.2, "high": 1373.0, "low": 1352.8, "close": 1363.3, "volume": 13614733.0}, {"time": 1776743100, "open": 1359.0, "high": 1369.8, "low": 1350.1, "close": 1353.3, "volume": 27293629.0}, {"time": 1776829500, "open": 1350.3, "high": 1366.0, "low": 1349.1, "close": 1362.1, "volume": 9525953.0}, {"time": 1776915900, "open": 1346.0, "high": 1355.5, "low": 1340.7, "close": 1343.4, "volume": 16385079.0}, {"time": 1777002300, "open": 1340.0, "high": 1345.9, "low": 1325.0, "close": 1327.8, "volume": 11744802.0}, {"time": 1777261500, "open": 1313.0, "high": 1371.6, "low": 1311.0, "close": 1365.8, "volume": 24673098.0}, {"time": 1777347900, "open": 1358.0, "high": 1395.2, "low": 1357.0, "close": 1388.9, "volume": 41027699.0}, {"time": 1777434300, "open": 1392.0, "high": 1433.8, "low": 1391.3, "close": 1425.4, "volume": 30542143.0}, {"time": 1777520700, "open": 1409.0, "high": 1437.0, "low": 1393.1, "close": 1430.8, "volume": 30957881.0}, {"time": 1777607100, "open": 1430.8, "high": 1430.8, "low": 1430.8, "close": 1430.8, "volume": 0.0}, {"time": 1777866300, "open": 1433.4, "high": 1467.4, "low": 1433.4, "close": 1463.1, "volume": 24035700.0}, {"time": 1777952700, "open": 1460.0, "high": 1473.4, "low": 1450.0, "close": 1463.6, "volume": 23543341.0}, {"time": 1778039100, "open": 1463.0, "high": 1473.3, "low": 1427.5, "close": 1437.9, "volume": 14221786.0}, {"time": 1778125500, "open": 1438.8, "high": 1449.5, "low": 1430.3, "close": 1436.2, "volume": 19816903.0}, {"time": 1778211900, "open": 1426.0, "high": 1442.8, "low": 1417.5, "close": 1435.2, "volume": 8663105.0}, {"time": 1778471100, "open": 1420.0, "high": 1428.0, "low": 1382.0, "close": 1388.2, "volume": 15261787.0}, {"time": 1778557500, "open": 1392.0, "high": 1393.5, "low": 1360.3, "close": 1364.0, "volume": 24357500.0}, {"time": 1778643900, "open": 1361.4, "high": 1372.4, "low": 1352.4, "close": 1358.8, "volume": 13797989.0}, {"time": 1778730300, "open": 1365.2, "high": 1378.0, "low": 1358.4, "close": 1361.8, "volume": 17303059.0}, {"time": 1778816700, "open": 1356.8, "high": 1364.8, "low": 1329.2, "close": 1336.4, "volume": 19976192.0}, {"time": 1779075900, "open": 1334.0, "high": 1342.0, "low": 1318.7, "close": 1335.9, "volume": 13022473.0}, {"time": 1779162300, "open": 1338.7, "high": 1344.0, "low": 1318.4, "close": 1322.7, "volume": 21665501.0}, {"time": 1779248700, "open": 1318.7, "high": 1362.9, "low": 1312.6, "close": 1359.7, "volume": 13248515.0}, {"time": 1779335100, "open": 1367.2, "high": 1370.9, "low": 1345.2, "close": 1349.6, "volume": 17150630.0}, {"time": 1779421500, "open": 1350.0, "high": 1367.4, "low": 1349.1, "close": 1354.5, "volume": 7105813.0}, {"time": 1779680700, "open": 1366.8, "high": 1371.1, "low": 1357.0, "close": 1367.0, "volume": 6750071.0}, {"time": 1779767100, "open": 1360.1, "high": 1368.5, "low": 1352.4, "close": 1356.3, "volume": 13769747.0}, {"time": 1779853500, "open": 1353.0, "high": 1361.0, "low": 1348.6, "close": 1350.5, "volume": 13215138.0}, {"time": 1779939900, "open": 1350.5, "high": 1350.5, "low": 1350.5, "close": 1350.5, "volume": 0.0}, {"time": 1780026300, "open": 1364.0, "high": 1369.0, "low": 1317.0, "close": 1321.2, "volume": 42634247.0}, {"time": 1780285500, "open": 1332.5, "high": 1335.5, "low": 1318.5, "close": 1320.0, "volume": 10700603.0}, {"time": 1780371900, "open": 1307.7, "high": 1327.8, "low": 1300.3, "close": 1314.6, "volume": 23302785.0}, {"time": 1780458300, "open": 1315.0, "high": 1324.0, "low": 1301.0, "close": 1313.2, "volume": 20012293.0}, {"time": 1780544700, "open": 1301.0, "high": 1311.2, "low": 1293.1, "close": 1303.7, "volume": 23474327.0}, {"time": 1780631100, "open": 1304.5, "high": 1306.0, "low": 1288.0, "close": 1291.0, "volume": 17785223.0}, {"time": 1780890300, "open": 1277.0, "high": 1282.6, "low": 1259.2, "close": 1263.3, "volume": 16494759.0}, {"time": 1780976700, "open": 1269.0, "high": 1274.2, "low": 1257.5, "close": 1269.2, "volume": 23620214.0}, {"time": 1781063100, "open": 1275.0, "high": 1300.5, "low": 1254.4, "close": 1258.8, "volume": 21012796.0}, {"time": 1781149500, "open": 1258.0, "high": 1276.0, "low": 1253.2, "close": 1263.0, "volume": 13117486.0}, {"time": 1781235900, "open": 1277.0, "high": 1297.0, "low": 1262.5, "close": 1293.0, "volume": 11988785.0}, {"time": 1781495100, "open": 1315.3, "high": 1325.0, "low": 1303.3, "close": 1307.0, "volume": 18633321.0}, {"time": 1781581500, "open": 1313.4, "high": 1333.4, "low": 1306.4, "close": 1328.8, "volume": 18513223.0}, {"time": 1781667900, "open": 1333.0, "high": 1334.0, "low": 1317.0, "close": 1332.7, "volume": 10029170.0}, {"time": 1781754300, "open": 1330.0, "high": 1333.9, "low": 1322.0, "close": 1328.1, "volume": 15494549.0}, {"time": 1781840700, "open": 1328.0, "high": 1338.2, "low": 1305.3, "close": 1309.5, "volume": 24887034.0}, {"time": 1782099900, "open": 1316.7, "high": 1344.9, "low": 1314.1, "close": 1326.5, "volume": 12931213.0}, {"time": 1782186300, "open": 1328.9, "high": 1333.0, "low": 1304.0, "close": 1309.5, "volume": 15400184.0}, {"time": 1782272700, "open": 1305.7, "high": 1322.0, "low": 1297.5, "close": 1313.6, "volume": 11030917.0}, {"time": 1782359100, "open": 1318.0, "high": 1328.0, "low": 1314.6, "close": 1318.1, "volume": 12694362.0}, {"time": 1782445500, "open": 1318.1, "high": 1318.1, "low": 1318.1, "close": 1318.1, "volume": 0.0}, {"time": 1782704700, "open": 1308.0, "high": 1313.7, "low": 1292.6, "close": 1301.0, "volume": 13757656.0}, {"time": 1782791100, "open": 1306.9, "high": 1306.9, "low": 1290.0, "close": 1293.9, "volume": 15695263.0}, {"time": 1782877500, "open": 1298.9, "high": 1312.2, "low": 1296.5, "close": 1308.0, "volume": 7001401.0}, {"time": 1782963900, "open": 1310.0, "high": 1313.2, "low": 1299.0, "close": 1303.5, "volume": 17795024.0}, {"time": 1783050300, "open": 1312.0, "high": 1312.0, "low": 1302.0, "close": 1304.0, "volume": 7839550.0}, {"time": 1783309500, "open": 1304.0, "high": 1325.6, "low": 1299.4, "close": 1321.3, "volume": 7610709.0}, {"time": 1783395900, "open": 1323.5, "high": 1328.0, "low": 1304.1, "close": 1308.4, "volume": 14335554.0}, {"time": 1783482300, "open": 1297.0, "high": 1302.3, "low": 1271.6, "close": 1275.9, "volume": 19960868.0}, {"time": 1783568700, "open": 1277.1, "high": 1296.5, "low": 1274.2, "close": 1279.8, "volume": 14651963.0}, {"time": 1783655100, "open": 1291.9, "high": 1311.1, "low": 1287.8, "close": 1307.8, "volume": 8412537.0}, {"time": 1783914300, "open": 1300.0, "high": 1306.4, "low": 1295.0, "close": 1296.9, "volume": 9488352.0}, {"time": 1784000700, "open": 1290.0, "high": 1308.0, "low": 1286.9, "close": 1293.0, "volume": 13511284.0}, {"time": 1784087100, "open": 1294.1, "high": 1310.9, "low": 1294.1, "close": 1295.5, "volume": 9577965.0}, {"time": 1784173500, "open": 1295.5, "high": 1309.4, "low": 1291.8, "close": 1296.6, "volume": 15631046.0}, {"time": 1784259900, "open": 1300.0, "high": 1330.3, "low": 1296.1, "close": 1327.2, "volume": 18302218.0}, {"time": 1784519100, "open": 1317.2, "high": 1345.9, "low": 1314.9, "close": 1323.1, "volume": 14305844.0}, {"time": 1784605500, "open": 1321.0, "high": 1326.9, "low": 1302.7, "close": 1303.7, "volume": 12753410.0}, {"time": 1784691900, "open": 1302.0, "high": 1304.6, "low": 1280.7, "close": 1288.6, "volume": 10840383.0}, {"time": 1784778300, "open": 1283.0, "high": 1287.3, "low": 1268.0, "close": 1272.2, "volume": 12580741.0}, {"time": 1784864700, "open": 1265.0, "high": 1283.4, "low": 1249.8, "close": 1278.0, "volume": 9817000.0}, {"time": 1785123900, "open": 1288.2, "high": 1288.7, "low": 1278.0, "close": 1280.0, "volume": 7163132.0}, {"time": 1785210300, "open": 1275.0, "high": 1279.2, "low": 1265.9, "close": 1267.7, "volume": 9312184.0}, {"time": 1785296700, "open": 1275.0, "high": 1282.4, "low": 1268.7, "close": 1275.9, "volume": 9448307.0}, {"time": 1785383100, "open": 1279.8, "high": 1297.0, "low": 1275.3, "close": 1292.9, "volume": 12158451.0}, {"time": 1785469500, "open": 1295.0, "high": 1309.7, "low": 1293.6, "close": 1307.8, "volume": 8624996.0}, {"time": 1785728700, "open": 1315.2, "high": 1319.0, "low": 1306.0, "close": 1319.0, "volume": 7508023.0}, {"time": 1785815100, "open": 1315.0, "high": 1315.0, "low": 1286.4, "close": 1290.9, "volume": 10759546.0}, {"time": 1785901500, "open": 1293.0, "high": 1299.0, "low": 1270.1, "close": 1280.0, "volume": 24820782.0}, {"time": 1785987900, "open": 1285.0, "high": 1325.2, "low": 1281.2, "close": 1325.0, "volume": 20342297.0}, {"time": 1786074300, "open": 1320.0, "high": 1337.0, "low": 1316.6, "close": 1334.8, "volume": 9885638.0}, {"time": 1786333500, "open": 1330.1, "high": 1332.9, "low": 1321.3, "close": 1327.3, "volume": 8207102.0}, {"time": 1786419900, "open": 1326.6, "high": 1328.7, "low": 1314.1, "close": 1323.9, "volume": 9953124.0}, {"time": 1786506300, "open": 1323.9, "high": 1329.0, "low": 1309.2, "close": 1329.0, "volume": 7901012.0}, {"time": 1786592700, "open": 1327.8, "high": 1327.8, "low": 1307.2, "close": 1317.0, "volume": 9397301.0}, {"time": 1786679100, "open": 1317.0, "high": 1317.5, "low": 1301.5, "close": 1310.0, "volume": 10497358.0}, {"time": 1786938300, "open": 1314.0, "high": 1320.8, "low": 1298.1, "close": 1316.0, "volume": 13383867.0}, {"time": 1787024700, "open": 1314.0, "high": 1328.6, "low": 1311.2, "close": 1322.0, "volume": 10180567.0}, {"time": 1787111100, "open": 1320.3, "high": 1321.6, "low": 1303.5, "close": 1311.0, "volume": 7489365.0}, {"time": 1787197500, "open": 1315.5, "high": 1316.5, "low": 1307.0, "close": 1313.2, "volume": 5546227.0}, {"time": 1787283900, "open": 1314.0, "high": 1316.0, "low": 1308.0, "close": 1316.0, "volume": 5434871.0}, {"time": 1787543100, "open": 1316.6, "high": 1320.0, "low": 1302.4, "close": 1309.8, "volume": 7277167.0}, {"time": 1787629500, "open": 1304.3, "high": 1317.1, "low": 1300.0, "close": 1317.0, "volume": 7115355.0}, {"time": 1787715900, "open": 1310.0, "high": 1315.6, "low": 1298.0, "close": 1298.0, "volume": 5744474.0}, {"time": 1787802300, "open": 1305.0, "high": 1308.4, "low": 1282.2, "close": 1282.2, "volume": 11271497.0}, {"time": 1787888700, "open": 1284.9, "high": 1291.8, "low": 1280.0, "close": 1287.0, "volume": 6830228.0}, {"time": 1788147900, "open": 1278.7, "high": 1297.6, "low": 1271.0, "close": 1277.0, "volume": 34871137.0}, {"time": 1788234300, "open": 1285.0, "high": 1311.8, "low": 1280.0, "close": 1309.0, "volume": 12617528.0}, {"time": 1788320700, "open": 1298.0, "high": 1321.9, "low": 1293.1, "close": 1313.1, "volume": 13497841.0}, {"time": 1788407100, "open": 1313.1, "high": 1316.8, "low": 1302.5, "close": 1302.5, "volume": 9721454.0}, {"time": 1788493500, "open": 1304.1, "high": 1333.0, "low": 1304.1, "close": 1322.0, "volume": 13031534.0}, {"time": 1788752700, "open": 1323.1, "high": 1324.2, "low": 1301.9, "close": 1309.5, "volume": 10210522.0}, {"time": 1788839100, "open": 1304.1, "high": 1306.8, "low": 1288.0, "close": 1294.9, "volume": 9799528.0}, {"time": 1788925500, "open": 1283.5, "high": 1294.7, "low": 1277.2, "close": 1279.0, "volume": 12152819.0}, {"time": 1789011900, "open": 1278.5, "high": 1285.3, "low": 1266.3, "close": 1274.0, "volume": 9296079.0}, {"time": 1789098300, "open": 1267.0, "high": 1267.4, "low": 1253.0, "close": 1257.5, "volume": 8777736.0}, {"time": 1789357500, "open": 1257.5, "high": 1257.5, "low": 1257.5, "close": 1257.5, "volume": 0.0}, {"time": 1789443900, "open": 1252.5, "high": 1259.4, "low": 1235.3, "close": 1235.3, "volume": 13754376.0}, {"time": 1789530300, "open": 1243.0, "high": 1255.0, "low": 1240.0, "close": 1240.0, "volume": 10023997.0}, {"time": 1789616700, "open": 1244.8, "high": 1253.4, "low": 1238.5, "close": 1243.9, "volume": 7752895.0}, {"time": 1789703100, "open": 1245.0, "high": 1247.3, "low": 1226.4, "close": 1226.4, "volume": 15122715.0}, {"time": 1789962300, "open": 1234.1, "high": 1249.1, "low": 1232.5, "close": 1247.4, "volume": 10007218.0}, {"time": 1790048700, "open": 1247.6, "high": 1251.9, "low": 1237.4, "close": 1240.4, "volume": 10684376.0}, {"time": 1790135100, "open": 1242.0, "high": 1252.8, "low": 1238.9, "close": 1248.0, "volume": 8352048.0}, {"time": 1790221500, "open": 1236.6, "high": 1241.6, "low": 1219.2, "close": 1219.2, "volume": 13923795.0}, {"time": 1790307900, "open": 1210.5, "high": 1227.4, "low": 1210.5, "close": 1226.0, "volume": 13138735.0}, {"time": 1790567100, "open": 1218.0, "high": 1219.7, "low": 1197.0, "close": 1197.6, "volume": 13602349.0}, {"time": 1790653500, "open": 1193.8, "high": 1198.3, "low": 1181.8, "close": 1182.0, "volume": 24191416.0}, {"time": 1790739900, "open": 1182.0, "high": 1196.5, "low": 1181.7, "close": 1187.0, "volume": 16376789.0}, {"time": 1790826300, "open": 1180.1, "high": 1183.9, "low": 1160.8, "close": 1167.7, "volume": 16771221.0}, {"time": 1790912700, "open": 1167.7, "high": 1167.7, "low": 1167.7, "close": 1167.7, "volume": 0.0}, {"time": 1791171900, "open": 1171.2, "high": 1193.0, "low": 1171.2, "close": 1186.4, "volume": 14254907.0}, {"time": 1791258300, "open": 1188.1, "high": 1219.1, "low": 1188.1, "close": 1218.0, "volume": 18003127.0}, {"time": 1791344700, "open": 1212.0, "high": 1220.8, "low": 1203.5, "close": 1207.7, "volume": 11880731.0}, {"time": 1791431100, "open": 1207.7, "high": 1208.0, "low": 1173.0, "close": 1178.0, "volume": 13965493.0}, {"time": 1791517500, "open": 1179.0, "high": 1179.0, "low": 1160.2, "close": 1170.3, "volume": 12086708.0}], "source": {"source": "yahoo", "refreshed_at": 1791785025.873196}, "captured_at": "2026-10-12T06:14:47.443746+00:00"}