[{"open_time": 1755277200000, "open": 185.59, "high": 186.63, "low": 184.09, "close": 185.86, "volume": 81.678, "close_time": 1755280799999}, {"open_time": 1755280800000, "open": 185.73, "high": 186.24, "low": 183.49, "close": 183.6, "volume": 123.573, "close_time": 1755284399999}, {"open_time": 1755284400000, "open": 183.99, "high": 185.8, "low": 183.72, "close": 183.86, "volume": 301.805, "close_time": 1755287999999}, {"open_time": 1755288000000, "open": 183.9, "high": 184.93, "low": 183.67, "close": 184.9, "volume": 37.51, "close_time": 1755291599999}, {"open_time": 1755291600000, "open": 184.67, "high": 185.55, "low": 184.09, "close": 185.45, "volume": 15.523, "close_time": 1755295199999}, {"open_time": 1755295200000, "open": 185.65, "high": 187.78, "low": 185.17, "close": 187.78, "volume": 80.357, "close_time": 1755298799999}, {"open_time": 1755298800000, "open": 187.73, "high": 188.16, "low": 184.38, "close": 185.77, "volume": 268.196, "close_time": 1755302399999}, {"open_time": 1755302400000, "open": 185.62, "high": 187.67, "low": 185.4, "close": 187.6, "volume": 173.476, "close_time": 1755305999999}, {"open_time": 1755306000000, "open": 187.33, "high": 188.03, "low": 186.83, "close": 187.95, "volume": 20.94, "close_time": 1755309599999}, {"open_time": 1755309600000, "open": 188.05, "high": 188.05, "low": 186.84, "close": 187.08, "volume": 21.856, "close_time": 1755313199999}, {"open_time": 1755313200000, "open": 187.22, "high": 188.21, "low": 187.22, "close": 187.32, "volume": 47.293, "close_time": 1755316799999}, {"open_time": 1755316800000, "open": 187.26, "high": 187.89, "low": 187.08, "close": 187.89, "volume": 21.179, "close_time": 1755320399999}, {"open_time": 1755320400000, "open": 187.84, "high": 187.99, "low": 186.3, "close": 186.41, "volume": 50.987, "close_time": 1755323999999}, {"open_time": 1755324000000, "open": 186.1, "high": 187.42, "low": 186.1, "close": 187.42, "volume": 3.598, "close_time": 1755327599999}, {"open_time": 1755327600000, "open": 187.67, "high": 189.37, "low": 187.46, "close": 189.25, "volume": 42.448, "close_time": 1755331199999}, {"open_time": 1755331200000, "open": 188.92, "high": 188.92, "low": 187.81, "close": 188.03, "volume": 3.255, "close_time": 1755334799999}, {"open_time": 1755334800000, "open": 188.18, "high": 188.42, "low": 186.14, "close": 186.14, "volume": 20.557, "close_time": 1755338399999}, {"open_time": 1755338400000, "open": 186.0, "high": 186.82, "low": 185.57, "close": 186.42, "volume": 13.694, "close_time": 1755341999999}, {"open_time": 1755342000000, "open": 186.66, "high": 187.16, "low": 185.63, "close": 185.88, "volume": 25.064, "close_time": 1755345599999}, {"open_time": 1755345600000, "open": 185.51, "high": 186.61, "low": 185.36, "close": 186.35, "volume": 42.422, "close_time": 1755349199999}, {"open_time": 1755349200000, "open": 186.88, "high": 188.24, "low": 186.88, "close": 187.52, "volume": 87.398, "close_time": 1755352799999}, {"open_time": 1755352800000, "open": 187.52, "high": 189.02, "low": 186.78, "close": 188.81, "volume": 16.32, "close_time": 1755356399999}, {"open_time": 1755356400000, "open": 189.04, "high": 189.4, "low": 188.45, "close": 188.64, "volume": 137.845, "close_time": 1755359999999}, {"open_time": 1755360000000, "open": 188.83, "high": 189.33, "low": 188.05, "close": 188.08, "volume": 141.008, "close_time": 1755363599999}, {"open_time": 1755363600000, "open": 188.06, "high": 188.06, "low": 187.22, "close": 187.98, "volume": 6.443, "close_time": 1755367199999}, {"open_time": 1755367200000, "open": 187.98, "high": 188.55, "low": 187.64, "close": 187.93, "volume": 115.64, "close_time": 1755370799999}, {"open_time": 1755370800000, "open": 188.12, "high": 189.07, "low": 188.12, "close": 189.01, "volume": 8.61, "close_time": 1755374399999}, {"open_time": 1755374400000, "open": 188.82, "high": 189.22, "low": 188.39, "close": 188.98, "volume": 2.55, "close_time": 1755377999999}, {"open_time": 1755378000000, "open": 188.9, "high": 188.97, "low": 188.32, "close": 188.32, "volume": 19.447, "close_time": 1755381599999}, {"open_time": 1755381600000, "open": 188.27, "high": 189.25, "low": 188.05, "close": 189.14, "volume": 84.241, "close_time": 1755385199999}, {"open_time": 1755385200000, "open": 189.31, "high": 190.06, "low": 188.82, "close": 189.53, "volume": 14.971, "close_time": 1755388799999}, {"open_time": 1755388800000, "open": 189.75, "high": 189.75, "low": 188.19, "close": 188.26, "volume": 22.918, "close_time": 1755392399999}, {"open_time": 1755392400000, "open": 188.19, "high": 188.54, "low": 187.5, "close": 188.45, "volume": 127.626, "close_time": 1755395999999}, {"open_time": 1755396000000, "open": 188.71, "high": 191.47, "low": 188.22, "close": 191.25, "volume": 170.582, "close_time": 1755399599999}, {"open_time": 1755399600000, "open": 191.47, "high": 191.78, "low": 190.45, "close": 191.47, "volume": 256.782, "close_time": 1755403199999}, {"open_time": 1755403200000, "open": 191.46, "high": 193.28, "low": 191.31, "close": 193.2, "volume": 160.478, "close_time": 1755406799999}, {"open_time": 1755406800000, "open": 193.28, "high": 193.36, "low": 192.33, "close": 192.74, "volume": 266.836, "close_time": 1755410399999}, {"open_time": 1755410400000, "open": 192.7, "high": 192.9, "low": 191.97, "close": 192.02, "volume": 27.223, "close_time": 1755413999999}, {"open_time": 1755414000000, "open": 192.03, "high": 192.39, "low": 191.3, "close": 191.87, "volume": 19.637, "close_time": 1755417599999}, {"open_time": 1755417600000, "open": 191.87, "high": 193.41, "low": 191.83, "close": 193.33, "volume": 7.899, "close_time": 1755421199999}, {"open_time": 1755421200000, "open": 193.5, "high": 193.51, "low": 191.72, "close": 192.2, "volume": 40.376, "close_time": 1755424799999}, {"open_time": 1755424800000, "open": 192.55, "high": 192.63, "low": 191.87, "close": 192.63, "volume": 26.506, "close_time": 1755428399999}, {"open_time": 1755428400000, "open": 192.69, "high": 193.57, "low": 192.55, "close": 193.57, "volume": 9.244, "close_time": 1755431999999}, {"open_time": 1755432000000, "open": 193.57, "high": 193.57, "low": 191.98, "close": 192.3, "volume": 8.353, "close_time": 1755435599999}, {"open_time": 1755435600000, "open": 191.97, "high": 193.57, "low": 191.97, "close": 193.23, "volume": 96.224, "close_time": 1755439199999}, {"open_time": 1755439200000, "open": 193.21, "high": 194.3, "low": 192.63, "close": 193.73, "volume": 68.351, "close_time": 1755442799999}, {"open_time": 1755442800000, "open": 193.83, "high": 195.19, "low": 193.71, "close": 195.19, "volume": 210.492, "close_time": 1755446399999}, {"open_time": 1755446400000, "open": 195.19, "high": 195.66, "low": 193.07, "close": 193.3, "volume": 201.31, "close_time": 1755449999999}, {"open_time": 1755450000000, "open": 193.82, "high": 193.82, "low": 192.92, "close": 193.45, "volume": 144.281, "close_time": 1755453599999}, {"open_time": 1755453600000, "open": 193.36, "high": 193.62, "low": 190.34, "close": 191.96, "volume": 228.278, "close_time": 1755457199999}, {"open_time": 1755457200000, "open": 192.14, "high": 193.29, "low": 191.12, "close": 191.12, "volume": 22.635, "close_time": 1755460799999}, {"open_time": 1755460800000, "open": 191.41, "high": 191.72, "low": 191.35, "close": 191.35, "volume": 401.143, "close_time": 1755464399999}, {"open_time": 1755464400000, "open": 191.49, "high": 191.77, "low": 191.09, "close": 191.37, "volume": 35.539, "close_time": 1755467999999}, {"open_time": 1755468000000, "open": 191.82, "high": 193.29, "low": 191.43, "close": 192.96, "volume": 36.411, "close_time": 1755471599999}, {"open_time": 1755471600000, "open": 192.89, "high": 193.3, "low": 191.08, "close": 191.17, "volume": 32.432, "close_time": 1755475199999}, {"open_time": 1755475200000, "open": 191.0, "high": 191.37, "low": 189.7, "close": 190.22, "volume": 39.581, "close_time": 1755478799999}, {"open_time": 1755478800000, "open": 189.99, "high": 190.34, "low": 186.73, "close": 186.73, "volume": 389.803, "close_time": 1755482399999}, {"open_time": 1755482400000, "open": 186.62, "high": 186.62, "low": 183.67, "close": 183.91, "volume": 296.389, "close_time": 1755485999999}, {"open_time": 1755486000000, "open": 183.99, "high": 184.68, "low": 182.03, "close": 182.84, "volume": 171.002, "close_time": 1755489599999}, {"open_time": 1755489600000, "open": 182.84, "high": 183.44, "low": 181.7, "close": 182.92, "volume": 140.124, "close_time": 1755493199999}, {"open_time": 1755493200000, "open": 183.25, "high": 183.46, "low": 181.34, "close": 182.95, "volume": 155.785, "close_time": 1755496799999}, {"open_time": 1755496800000, "open": 182.62, "high": 182.98, "low": 180.54, "close": 181.55, "volume": 69.498, "close_time": 1755500399999}, {"open_time": 1755500400000, "open": 181.64, "high": 181.64, "low": 180.41, "close": 180.41, "volume": 8.162, "close_time": 1755503999999}, {"open_time": 1755504000000, "open": 181.19, "high": 181.52, "low": 180.83, "close": 180.87, "volume": 69.83, "close_time": 1755507599999}, {"open_time": 1755507600000, "open": 180.72, "high": 181.9, "low": 180.15, "close": 181.73, "volume": 80.311, "close_time": 1755511199999}, {"open_time": 1755511200000, "open": 181.29, "high": 181.41, "low": 180.71, "close": 180.83, "volume": 210.674, "close_time": 1755514799999}, {"open_time": 1755514800000, "open": 180.81, "high": 181.27, "low": 180.65, "close": 181.27, "volume": 160.656, "close_time": 1755518399999}, {"open_time": 1755518400000, "open": 181.17, "high": 183.0, "low": 181.17, "close": 183.0, "volume": 30.908, "close_time": 1755521999999}, {"open_time": 1755522000000, "open": 183.13, "high": 183.3, "low": 180.81, "close": 180.81, "volume": 455.554, "close_time": 1755525599999}, {"open_time": 1755525600000, "open": 181.15, "high": 182.45, "low": 181.0, "close": 182.11, "volume": 247.758, "close_time": 1755529199999}, {"open_time": 1755529200000, "open": 182.51, "high": 183.0, "low": 181.28, "close": 182.64, "volume": 67.129, "close_time": 1755532799999}, {"open_time": 1755532800000, "open": 183.02, "high": 184.33, "low": 181.9, "close": 182.28, "volume": 34.038, "close_time": 1755536399999}, {"open_time": 1755536400000, "open": 182.39, "high": 185.57, "low": 182.24, "close": 184.58, "volume": 109.655, "close_time": 1755539999999}, {"open_time": 1755540000000, "open": 184.46, "high": 184.77, "low": 183.08, "close": 183.92, "volume": 68.11, "close_time": 1755543599999}, {"open_time": 1755543600000, "open": 184.34, "high": 184.45, "low": 182.96, "close": 183.5, "volume": 35.741, "close_time": 1755547199999}, {"open_time": 1755547200000, "open": 182.89, "high": 183.78, "low": 182.13, "close": 183.42, "volume": 13.122, "close_time": 1755550799999}, {"open_time": 1755550800000, "open": 183.15, "high": 184.17, "low": 183.02, "close": 184.17, "volume": 25.047, "close_time": 1755554399999}, {"open_time": 1755554400000, "open": 184.02, "high": 184.84, "low": 184.02, "close": 184.41, "volume": 82.905, "close_time": 1755557999999}, {"open_time": 1755558000000, "open": 184.61, "high": 184.65, "low": 182.76, "close": 182.76, "volume": 58.753, "close_time": 1755561599999}, {"open_time": 1755561600000, "open": 182.73, "high": 184.96, "low": 181.44, "close": 184.96, "volume": 46.077, "close_time": 1755565199999}, {"open_time": 1755565200000, "open": 184.97, "high": 185.74, "low": 182.96, "close": 182.99, "volume": 282.728, "close_time": 1755568799999}, {"open_time": 1755568800000, "open": 182.87, "high": 183.13, "low": 182.11, "close": 182.11, "volume": 88.498, "close_time": 1755572399999}, {"open_time": 1755572400000, "open": 181.91, "high": 182.05, "low": 178.37, "close": 178.62, "volume": 318.958, "close_time": 1755575999999}, {"open_time": 1755576000000, "open": 178.78, "high": 179.93, "low": 177.58, "close": 179.93, "volume": 428.032, "close_time": 1755579599999}, {"open_time": 1755579600000, "open": 180.07, "high": 180.43, "low": 179.47, "close": 179.82, "volume": 128.66, "close_time": 1755583199999}, {"open_time": 1755583200000, "open": 179.82, "high": 180.33, "low": 179.74, "close": 180.02, "volume": 8.065, "close_time": 1755586799999}, {"open_time": 1755586800000, "open": 180.28, "high": 180.28, "low": 179.04, "close": 179.85, "volume": 223.567, "close_time": 1755590399999}, {"open_time": 1755590400000, "open": 179.47, "high": 180.82, "low": 179.21, "close": 180.82, "volume": 41.374, "close_time": 1755593999999}, {"open_time": 1755594000000, "open": 180.61, "high": 182.24, "low": 180.41, "close": 181.64, "volume": 33.391, "close_time": 1755597599999}, {"open_time": 1755597600000, "open": 181.86, "high": 181.86, "low": 181.3, "close": 181.52, "volume": 64.019, "close_time": 1755601199999}, {"open_time": 1755601200000, "open": 181.23, "high": 182.74, "low": 181.23, "close": 182.74, "volume": 266.719, "close_time": 1755604799999}, {"open_time": 1755604800000, "open": 182.31, "high": 182.31, "low": 181.55, "close": 181.63, "volume": 35.57, "close_time": 1755608399999}, {"open_time": 1755608400000, "open": 181.87, "high": 183.26, "low": 180.81, "close": 182.28, "volume": 61.306, "close_time": 1755611999999}, {"open_time": 1755612000000, "open": 182.37, "high": 182.93, "low": 178.31, "close": 179.0, "volume": 503.755, "close_time": 1755615599999}, {"open_time": 1755615600000, "open": 178.82, "high": 179.83, "low": 177.71, "close": 178.14, "volume": 263.95, "close_time": 1755619199999}, {"open_time": 1755619200000, "open": 178.69, "high": 178.69, "low": 176.97, "close": 177.2, "volume": 287.854, "close_time": 1755622799999}, {"open_time": 1755622800000, "open": 177.04, "high": 178.71, "low": 176.54, "close": 178.4, "volume": 97.129, "close_time": 1755626399999}, {"open_time": 1755626400000, "open": 178.36, "high": 178.74, "low": 176.08, "close": 176.82, "volume": 106.912, "close_time": 1755629999999}, {"open_time": 1755630000000, "open": 176.12, "high": 178.36, "low": 175.91, "close": 176.72, "volume": 73.864, "close_time": 1755633599999}, {"open_time": 1755633600000, "open": 176.71, "high": 178.49, "low": 176.14, "close": 178.49, "volume": 38.847, "close_time": 1755637199999}, {"open_time": 1755637200000, "open": 178.48, "high": 179.18, "low": 178.23, "close": 179.14, "volume": 76.591, "close_time": 1755640799999}, {"open_time": 1755640800000, "open": 178.71, "high": 179.33, "low": 178.18, "close": 179.33, "volume": 51.804, "close_time": 1755644399999}, {"open_time": 1755644400000, "open": 179.1, "high": 179.1, "low": 176.05, "close": 176.05, "volume": 33.522, "close_time": 1755647999999}, {"open_time": 1755648000000, "open": 176.98, "high": 178.46, "low": 176.35, "close": 178.46, "volume": 172.42, "close_time": 1755651599999}, {"open_time": 1755651600000, "open": 178.43, "high": 179.77, "low": 177.14, "close": 179.21, "volume": 176.53, "close_time": 1755655199999}, {"open_time": 1755655200000, "open": 179.51, "high": 181.27, "low": 179.51, "close": 180.66, "volume": 133.881, "close_time": 1755658799999}, {"open_time": 1755658800000, "open": 180.63, "high": 181.38, "low": 180.37, "close": 180.4, "volume": 46.409, "close_time": 1755662399999}, {"open_time": 1755662400000, "open": 180.55, "high": 181.56, "low": 180.55, "close": 180.7, "volume": 172.943, "close_time": 1755665999999}, {"open_time": 1755666000000, "open": 180.67, "high": 181.16, "low": 179.93, "close": 181.16, "volume": 155.264, "close_time": 1755669599999}, {"open_time": 1755669600000, "open": 180.73, "high": 181.26, "low": 180.66, "close": 181.13, "volume": 7.957, "close_time": 1755673199999}, {"open_time": 1755673200000, "open": 181.23, "high": 181.54, "low": 180.65, "close": 180.65, "volume": 3.869, "close_time": 1755676799999}, {"open_time": 1755676800000, "open": 180.6, "high": 182.03, "low": 180.6, "close": 182.03, "volume": 13.748, "close_time": 1755680399999}, {"open_time": 1755680400000, "open": 181.65, "high": 182.1, "low": 181.38, "close": 181.81, "volume": 61.074, "close_time": 1755683999999}, {"open_time": 1755684000000, "open": 181.29, "high": 181.95, "low": 181.01, "close": 181.01, "volume": 3.063, "close_time": 1755687599999}, {"open_time": 1755687600000, "open": 181.32, "high": 181.32, "low": 178.56, "close": 179.93, "volume": 144.075, "close_time": 1755691199999}, {"open_time": 1755691200000, "open": 180.07, "high": 181.91, "low": 180.07, "close": 181.91, "volume": 14.979, "close_time": 1755694799999}, {"open_time": 1755694800000, "open": 181.52, "high": 181.53, "low": 178.69, "close": 179.08, "volume": 59.358, "close_time": 1755698399999}, {"open_time": 1755698400000, "open": 179.27, "high": 182.41, "low": 177.77, "close": 181.47, "volume": 1170.822, "close_time": 1755701999999}, {"open_time": 1755702000000, "open": 182.05, "high": 184.97, "low": 182.05, "close": 182.99, "volume": 202.992, "close_time": 1755705599999}, {"open_time": 1755705600000, "open": 183.35, "high": 184.75, "low": 183.35, "close": 183.67, "volume": 77.192, "close_time": 1755709199999}, {"open_time": 1755709200000, "open": 183.81, "high": 186.37, "low": 183.66, "close": 184.84, "volume": 238.22, "close_time": 1755712799999}, {"open_time": 1755712800000, "open": 185.53, "high": 185.53, "low": 182.75, "close": 184.06, "volume": 47.379, "close_time": 1755716399999}, {"open_time": 1755716400000, "open": 183.79, "high": 187.74, "low": 183.79, "close": 187.16, "volume": 249.955, "close_time": 1755719999999}, {"open_time": 1755720000000, "open": 187.26, "high": 187.58, "low": 186.32, "close": 187.22, "volume": 74.069, "close_time": 1755723599999}, {"open_time": 1755723600000, "open": 187.27, "high": 187.53, "low": 185.96, "close": 187.12, "volume": 32.216, "close_time": 1755727199999}, {"open_time": 1755727200000, "open": 187.3, "high": 187.57, "low": 186.64, "close": 187.57, "volume": 28.921, "close_time": 1755730799999}, {"open_time": 1755730800000, "open": 186.99, "high": 187.67, "low": 186.66, "close": 187.67, "volume": 58.74, "close_time": 1755734399999}, {"open_time": 1755734400000, "open": 187.77, "high": 188.97, "low": 186.97, "close": 187.58, "volume": 114.485, "close_time": 1755737999999}, {"open_time": 1755738000000, "open": 187.9, "high": 189.04, "low": 186.83, "close": 189.04, "volume": 191.001, "close_time": 1755741599999}, {"open_time": 1755741600000, "open": 189.04, "high": 189.84, "low": 185.71, "close": 186.32, "volume": 124.976, "close_time": 1755745199999}, {"open_time": 1755745200000, "open": 186.55, "high": 190.0, "low": 186.55, "close": 188.75, "volume": 64.86, "close_time": 1755748799999}, {"open_time": 1755748800000, "open": 188.58, "high": 188.65, "low": 187.35, "close": 187.89, "volume": 17.137, "close_time": 1755752399999}, {"open_time": 1755752400000, "open": 187.78, "high": 188.05, "low": 186.73, "close": 187.92, "volume": 33.237, "close_time": 1755755999999}, {"open_time": 1755756000000, "open": 187.44, "high": 187.46, "low": 186.62, "close": 186.62, "volume": 29.684, "close_time": 1755759599999}, {"open_time": 1755759600000, "open": 186.55, "high": 187.42, "low": 186.14, "close": 187.38, "volume": 35.889, "close_time": 1755763199999}, {"open_time": 1755763200000, "open": 186.67, "high": 186.67, "low": 185.8, "close": 185.8, "volume": 2.094, "close_time": 1755766799999}, {"open_time": 1755766800000, "open": 185.71, "high": 185.71, "low": 184.31, "close": 185.27, "volume": 127.29, "close_time": 1755770399999}, {"open_time": 1755770400000, "open": 184.66, "high": 185.19, "low": 184.0, "close": 184.38, "volume": 30.532, "close_time": 1755773999999}, {"open_time": 1755774000000, "open": 184.81, "high": 184.81, "low": 183.51, "close": 184.0, "volume": 64.228, "close_time": 1755777599999}, {"open_time": 1755777600000, "open": 183.98, "high": 184.87, "low": 182.69, "close": 183.57, "volume": 133.037, "close_time": 1755781199999}, {"open_time": 1755781200000, "open": 183.62, "high": 185.64, "low": 183.62, "close": 184.14, "volume": 43.426, "close_time": 1755784799999}, {"open_time": 1755784800000, "open": 184.09, "high": 186.31, "low": 183.83, "close": 185.18, "volume": 40.514, "close_time": 1755788399999}, {"open_time": 1755788400000, "open": 184.81, "high": 184.81, "low": 181.55, "close": 181.55, "volume": 70.822, "close_time": 1755791999999}, {"open_time": 1755792000000, "open": 181.7, "high": 182.18, "low": 181.0, "close": 181.01, "volume": 88.288, "close_time": 1755795599999}, {"open_time": 1755795600000, "open": 180.82, "high": 181.54, "low": 180.16, "close": 180.81, "volume": 342.025, "close_time": 1755799199999}, {"open_time": 1755799200000, "open": 181.42, "high": 182.18, "low": 180.65, "close": 182.18, "volume": 131.136, "close_time": 1755802799999}, {"open_time": 1755802800000, "open": 182.48, "high": 182.9, "low": 180.04, "close": 180.04, "volume": 45.576, "close_time": 1755806399999}, {"open_time": 1755806400000, "open": 180.06, "high": 181.32, "low": 179.42, "close": 181.27, "volume": 269.292, "close_time": 1755809999999}, {"open_time": 1755810000000, "open": 180.52, "high": 181.56, "low": 180.11, "close": 181.28, "volume": 31.643, "close_time": 1755813599999}, {"open_time": 1755813600000, "open": 181.27, "high": 181.84, "low": 181.27, "close": 181.67, "volume": 6.18, "close_time": 1755817199999}, {"open_time": 1755817200000, "open": 181.67, "high": 181.72, "low": 179.97, "close": 180.2, "volume": 65.649, "close_time": 1755820799999}, {"open_time": 1755820800000, "open": 180.47, "high": 181.67, "low": 180.47, "close": 181.01, "volume": 62.211, "close_time": 1755824399999}, {"open_time": 1755824400000, "open": 180.65, "high": 181.91, "low": 180.17, "close": 181.91, "volume": 7.328, "close_time": 1755827999999}, {"open_time": 1755828000000, "open": 181.99, "high": 183.38, "low": 181.99, "close": 182.48, "volume": 342.441, "close_time": 1755831599999}, {"open_time": 1755831600000, "open": 182.76, "high": 183.38, "low": 181.49, "close": 181.97, "volume": 132.059, "close_time": 1755835199999}, {"open_time": 1755835200000, "open": 181.67, "high": 183.25, "low": 181.67, "close": 182.87, "volume": 3.53, "close_time": 1755838799999}, {"open_time": 1755838800000, "open": 183.1, "high": 183.8, "low": 182.79, "close": 183.8, "volume": 12.478, "close_time": 1755842399999}, {"open_time": 1755842400000, "open": 183.76, "high": 184.09, "low": 182.52, "close": 182.52, "volume": 13.44, "close_time": 1755845999999}, {"open_time": 1755846000000, "open": 183.27, "high": 184.23, "low": 183.23, "close": 184.09, "volume": 37.511, "close_time": 1755849599999}, {"open_time": 1755849600000, "open": 184.26, "high": 184.98, "low": 183.98, "close": 183.98, "volume": 76.293, "close_time": 1755853199999}, {"open_time": 1755853200000, "open": 183.73, "high": 183.73, "low": 182.57, "close": 183.11, "volume": 8.502, "close_time": 1755856799999}, {"open_time": 1755856800000, "open": 182.97, "high": 182.97, "low": 181.0, "close": 181.3, "volume": 56.222, "close_time": 1755860399999}, {"open_time": 1755860400000, "open": 181.11, "high": 181.11, "low": 179.56, "close": 179.62, "volume": 26.94, "close_time": 1755863999999}, {"open_time": 1755864000000, "open": 180.05, "high": 180.05, "low": 177.52, "close": 178.82, "volume": 579.357, "close_time": 1755867599999}, {"open_time": 1755867600000, "open": 178.96, "high": 181.23, "low": 178.15, "close": 179.81, "volume": 29.075, "close_time": 1755871199999}, {"open_time": 1755871200000, "open": 180.63, "high": 198.0, "low": 180.16, "close": 191.9, "volume": 3651.329, "close_time": 1755874799999}, {"open_time": 1755874800000, "open": 191.9, "high": 195.43, "low": 191.9, "close": 193.54, "volume": 1236.018, "close_time": 1755878399999}, {"open_time": 1755878400000, "open": 194.0, "high": 197.72, "low": 193.61, "close": 194.7, "volume": 348.54, "close_time": 1755881999999}, {"open_time": 1755882000000, "open": 195.05, "high": 197.93, "low": 195.05, "close": 196.91, "volume": 588.998, "close_time": 1755885599999}, {"open_time": 1755885600000, "open": 197.0, "high": 197.34, "low": 195.6, "close": 196.6, "volume": 292.562, "close_time": 1755889199999}, {"open_time": 1755889200000, "open": 196.58, "high": 199.6, "low": 196.58, "close": 198.63, "volume": 249.05, "close_time": 1755892799999}, {"open_time": 1755892800000, "open": 199.49, "high": 199.59, "low": 198.23, "close": 199.59, "volume": 82.852, "close_time": 1755896399999}, {"open_time": 1755896400000, "open": 199.64, "high": 202.31, "low": 189.12, "close": 200.4, "volume": 1619.309, "close_time": 1755899999999}, {"open_time": 1755900000000, "open": 199.72, "high": 200.29, "low": 198.92, "close": 199.48, "volume": 47.259, "close_time": 1755903599999}, {"open_time": 1755903600000, "open": 199.39, "high": 200.76, "low": 199.09, "close": 200.76, "volume": 216.872, "close_time": 1755907199999}, {"open_time": 1755907200000, "open": 200.79, "high": 200.79, "low": 198.55, "close": 198.55, "volume": 224.369, "close_time": 1755910799999}, {"open_time": 1755910800000, "open": 198.42, "high": 198.58, "low": 196.9, "close": 197.45, "volume": 275.517, "close_time": 1755914399999}, {"open_time": 1755914400000, "open": 197.47, "high": 198.12, "low": 195.0, "close": 197.33, "volume": 870.315, "close_time": 1755917999999}, {"open_time": 1755918000000, "open": 197.59, "high": 198.57, "low": 197.1, "close": 198.57, "volume": 22.754, "close_time": 1755921599999}, {"open_time": 1755921600000, "open": 198.7, "high": 204.71, "low": 198.63, "close": 204.51, "volume": 1520.017, "close_time": 1755925199999}, {"open_time": 1755925200000, "open": 204.59, "high": 208.49, "low": 204.37, "close": 207.69, "volume": 1955.773, "close_time": 1755928799999}, {"open_time": 1755928800000, "open": 207.74, "high": 207.75, "low": 205.81, "close": 206.23, "volume": 202.274, "close_time": 1755932399999}, {"open_time": 1755932400000, "open": 206.42, "high": 207.19, "low": 205.0, "close": 205.45, "volume": 1053.588, "close_time": 1755935999999}, {"open_time": 1755936000000, "open": 205.02, "high": 205.51, "low": 202.34, "close": 203.63, "volume": 239.953, "close_time": 1755939599999}, {"open_time": 1755939600000, "open": 203.77, "high": 204.55, "low": 203.34, "close": 204.55, "volume": 4.392, "close_time": 1755943199999}, {"open_time": 1755943200000, "open": 204.49, "high": 204.49, "low": 201.99, "close": 202.16, "volume": 123.522, "close_time": 1755946799999}, {"open_time": 1755946800000, "open": 201.99, "high": 202.83, "low": 201.53, "close": 201.75, "volume": 166.113, "close_time": 1755950399999}, {"open_time": 1755950400000, "open": 201.57, "high": 202.95, "low": 201.14, "close": 202.02, "volume": 72.476, "close_time": 1755953999999}, {"open_time": 1755954000000, "open": 201.88, "high": 202.47, "low": 200.69, "close": 201.31, "volume": 342.916, "close_time": 1755957599999}, {"open_time": 1755957600000, "open": 201.42, "high": 203.4, "low": 201.1, "close": 202.65, "volume": 36.391, "close_time": 1755961199999}, {"open_time": 1755961200000, "open": 203.41, "high": 203.77, "low": 202.49, "close": 202.49, "volume": 71.829, "close_time": 1755964799999}, {"open_time": 1755964800000, "open": 202.44, "high": 203.57, "low": 202.17, "close": 202.95, "volume": 237.127, "close_time": 1755968399999}, {"open_time": 1755968400000, "open": 203.2, "high": 203.67, "low": 202.48, "close": 203.48, "volume": 76.607, "close_time": 1755971999999}, {"open_time": 1755972000000, "open": 203.26, "high": 204.26, "low": 203.25, "close": 204.08, "volume": 500.805, "close_time": 1755975599999}, {"open_time": 1755975600000, "open": 204.12, "high": 204.52, "low": 203.83, "close": 204.1, "volume": 98.094, "close_time": 1755979199999}, {"open_time": 1755979200000, "open": 204.08, "high": 204.1, "low": 203.3, "close": 203.68, "volume": 95.599, "close_time": 1755982799999}, {"open_time": 1755982800000, "open": 203.89, "high": 204.1, "low": 203.15, "close": 203.15, "volume": 30.47, "close_time": 1755986399999}, {"open_time": 1755986400000, "open": 203.03, "high": 203.7, "low": 202.83, "close": 203.5, "volume": 36.08, "close_time": 1755989999999}, {"open_time": 1755990000000, "open": 203.75, "high": 204.71, "low": 203.75, "close": 204.1, "volume": 40.242, "close_time": 1755993599999}, {"open_time": 1755993600000, "open": 204.23, "high": 206.59, "low": 204.21, "close": 206.19, "volume": 404.525, "close_time": 1755997199999}, {"open_time": 1755997200000, "open": 206.02, "high": 208.67, "low": 205.14, "close": 208.15, "volume": 1071.919, "close_time": 1756000799999}, {"open_time": 1756000800000, "open": 208.07, "high": 211.68, "low": 207.51, "close": 208.67, "volume": 1284.912, "close_time": 1756004399999}, {"open_time": 1756004400000, "open": 208.87, "high": 209.38, "low": 207.23, "close": 208.87, "volume": 179.075, "close_time": 1756007999999}, {"open_time": 1756008000000, "open": 209.15, "high": 210.43, "low": 208.68, "close": 210.43, "volume": 464.245, "close_time": 1756011599999}, {"open_time": 1756011600000, "open": 210.63, "high": 210.74, "low": 208.39, "close": 209.09, "volume": 45.374, "close_time": 1756015199999}, {"open_time": 1756015200000, "open": 209.0, "high": 209.0, "low": 207.19, "close": 207.19, "volume": 74.397, "close_time": 1756018799999}, {"open_time": 1756018800000, "open": 207.89, "high": 208.31, "low": 206.81, "close": 206.81, "volume": 14.842, "close_time": 1756022399999}, {"open_time": 1756022400000, "open": 207.01, "high": 208.05, "low": 206.41, "close": 208.05, "volume": 70.73, "close_time": 1756025999999}, {"open_time": 1756026000000, "open": 208.11, "high": 208.74, "low": 208.0, "close": 208.07, "volume": 48.128, "close_time": 1756029599999}, {"open_time": 1756029600000, "open": 207.9, "high": 207.95, "low": 204.68, "close": 204.68, "volume": 59.546, "close_time": 1756033199999}, {"open_time": 1756033200000, "open": 204.6, "high": 205.24, "low": 203.57, "close": 204.59, "volume": 167.707, "close_time": 1756036799999}, {"open_time": 1756036800000, "open": 204.68, "high": 204.94, "low": 203.54, "close": 204.27, "volume": 26.614, "close_time": 1756040399999}, {"open_time": 1756040400000, "open": 204.59, "high": 205.56, "low": 204.59, "close": 204.91, "volume": 31.213, "close_time": 1756043999999}, {"open_time": 1756044000000, "open": 204.91, "high": 206.46, "low": 204.03, "close": 206.46, "volume": 109.675, "close_time": 1756047599999}, {"open_time": 1756047600000, "open": 206.05, "high": 209.2, "low": 205.8, "close": 205.8, "volume": 162.449, "close_time": 1756051199999}, {"open_time": 1756051200000, "open": 205.91, "high": 207.11, "low": 205.91, "close": 207.05, "volume": 135.274, "close_time": 1756054799999}, {"open_time": 1756054800000, "open": 207.14, "high": 209.65, "low": 207.14, "close": 208.8, "volume": 88.442, "close_time": 1756058399999}, {"open_time": 1756058400000, "open": 209.26, "high": 211.78, "low": 208.77, "close": 211.12, "volume": 446.129, "close_time": 1756061999999}, {"open_time": 1756062000000, "open": 210.9, "high": 212.0, "low": 201.58, "close": 204.83, "volume": 2334.505, "close_time": 1756065599999}, {"open_time": 1756065600000, "open": 204.95, "high": 205.26, "low": 201.43, "close": 204.06, "volume": 221.876, "close_time": 1756069199999}, {"open_time": 1756069200000, "open": 203.68, "high": 205.51, "low": 202.5, "close": 205.06, "volume": 140.394, "close_time": 1756072799999}, {"open_time": 1756072800000, "open": 204.55, "high": 205.26, "low": 201.67, "close": 205.17, "volume": 57.041, "close_time": 1756076399999}, {"open_time": 1756076400000, "open": 205.05, "high": 207.0, "low": 204.94, "close": 205.82, "volume": 100.049, "close_time": 1756079999999}, {"open_time": 1756080000000, "open": 206.22, "high": 207.97, "low": 202.49, "close": 203.92, "volume": 307.663, "close_time": 1756083599999}, {"open_time": 1756083600000, "open": 203.92, "high": 208.75, "low": 203.7, "close": 206.99, "volume": 173.879, "close_time": 1756087199999}, {"open_time": 1756087200000, "open": 207.3, "high": 213.38, "low": 206.88, "close": 212.78, "volume": 827.896, "close_time": 1756090799999}, {"open_time": 1756090800000, "open": 212.86, "high": 212.87, "low": 208.97, "close": 208.99, "volume": 147.893, "close_time": 1756094399999}, {"open_time": 1756094400000, "open": 208.96, "high": 209.63, "low": 206.89, "close": 207.5, "volume": 182.004, "close_time": 1756097999999}, {"open_time": 1756098000000, "open": 207.9, "high": 207.9, "low": 203.69, "close": 203.69, "volume": 109.647, "close_time": 1756101599999}, {"open_time": 1756101600000, "open": 203.74, "high": 204.44, "low": 202.0, "close": 202.0, "volume": 116.23, "close_time": 1756105199999}, {"open_time": 1756105200000, "open": 202.0, "high": 204.11, "low": 198.89, "close": 199.62, "volume": 913.174, "close_time": 1756108799999}, {"open_time": 1756108800000, "open": 199.74, "high": 200.52, "low": 198.28, "close": 200.3, "volume": 56.691, "close_time": 1756112399999}, {"open_time": 1756112400000, "open": 199.72, "high": 199.72, "low": 198.32, "close": 199.17, "volume": 36.013, "close_time": 1756115999999}, {"open_time": 1756116000000, "open": 199.0, "high": 199.11, "low": 195.42, "close": 195.8, "volume": 944.676, "close_time": 1756119599999}, {"open_time": 1756119600000, "open": 195.7, "high": 197.48, "low": 195.7, "close": 197.48, "volume": 18.284, "close_time": 1756123199999}, {"open_time": 1756123200000, "open": 197.64, "high": 198.51, "low": 196.95, "close": 197.86, "volume": 45.816, "close_time": 1756126799999}, {"open_time": 1756126800000, "open": 198.07, "high": 198.35, "low": 195.75, "close": 198.31, "volume": 251.931, "close_time": 1756130399999}, {"open_time": 1756130400000, "open": 198.31, "high": 199.24, "low": 197.33, "close": 198.41, "volume": 82.483, "close_time": 1756133999999}, {"open_time": 1756134000000, "open": 198.6, "high": 198.79, "low": 196.5, "close": 196.5, "volume": 30.855, "close_time": 1756137599999}, {"open_time": 1756137600000, "open": 196.76, "high": 198.3, "low": 196.0, "close": 196.7, "volume": 115.213, "close_time": 1756141199999}, {"open_time": 1756141200000, "open": 196.89, "high": 197.3, "low": 195.47, "close": 197.26, "volume": 110.316, "close_time": 1756144799999}, {"open_time": 1756144800000, "open": 197.14, "high": 197.92, "low": 196.51, "close": 196.51, "volume": 178.812, "close_time": 1756148399999}, {"open_time": 1756148400000, "open": 196.28, "high": 196.28, "low": 191.23, "close": 192.08, "volume": 930.897, "close_time": 1756151999999}, {"open_time": 1756152000000, "open": 191.15, "high": 192.21, "low": 186.88, "close": 186.88, "volume": 1378.725, "close_time": 1756155599999}, {"open_time": 1756155600000, "open": 186.81, "high": 189.35, "low": 186.23, "close": 186.67, "volume": 177.386, "close_time": 1756159199999}, {"open_time": 1756159200000, "open": 186.64, "high": 188.4, "low": 185.73, "close": 187.11, "volume": 111.72, "close_time": 1756162799999}, {"open_time": 1756162800000, "open": 186.85, "high": 187.5, "low": 185.94, "close": 187.33, "volume": 57.651, "close_time": 1756166399999}, {"open_time": 1756166400000, "open": 187.14, "high": 188.61, "low": 185.73, "close": 186.37, "volume": 54.743, "close_time": 1756169999999}, {"open_time": 1756170000000, "open": 185.8, "high": 188.84, "low": 185.8, "close": 188.41, "volume": 117.649, "close_time": 1756173599999}, {"open_time": 1756173600000, "open": 188.24, "high": 189.34, "low": 187.22, "close": 187.27, "volume": 73.193, "close_time": 1756177199999}, {"open_time": 1756177200000, "open": 187.67, "high": 187.89, "low": 186.55, "close": 186.9, "volume": 109.959, "close_time": 1756180799999}, {"open_time": 1756180800000, "open": 187.3, "high": 188.46, "low": 187.05, "close": 187.96, "volume": 27.579, "close_time": 1756184399999}, {"open_time": 1756184400000, "open": 188.08, "high": 189.55, "low": 187.76, "close": 189.14, "volume": 50.038, "close_time": 1756187999999}, {"open_time": 1756188000000, "open": 188.8, "high": 189.28, "low": 187.76, "close": 187.76, "volume": 29.433, "close_time": 1756191599999}, {"open_time": 1756191600000, "open": 187.5, "high": 189.72, "low": 187.44, "close": 189.18, "volume": 23.799, "close_time": 1756195199999}, {"open_time": 1756195200000, "open": 189.56, "high": 190.14, "low": 188.34, "close": 189.05, "volume": 11.795, "close_time": 1756198799999}, {"open_time": 1756198800000, "open": 188.39, "high": 189.19, "low": 187.74, "close": 187.92, "volume": 48.522, "close_time": 1756202399999}, {"open_time": 1756202400000, "open": 188.37, "high": 188.91, "low": 188.0, "close": 188.41, "volume": 19.436, "close_time": 1756205999999}, {"open_time": 1756206000000, "open": 188.73, "high": 188.9, "low": 186.92, "close": 187.87, "volume": 33.746, "close_time": 1756209599999}, {"open_time": 1756209600000, "open": 187.98, "high": 192.13, "low": 187.32, "close": 190.68, "volume": 93.995, "close_time": 1756213199999}, {"open_time": 1756213200000, "open": 189.57, "high": 190.82, "low": 187.84, "close": 188.51, "volume": 32.284, "close_time": 1756216799999}, {"open_time": 1756216800000, "open": 189.36, "high": 191.84, "low": 188.3, "close": 191.84, "volume": 97.464, "close_time": 1756220399999}, {"open_time": 1756220400000, "open": 191.65, "high": 192.44, "low": 190.08, "close": 190.91, "volume": 122.862, "close_time": 1756223999999}, {"open_time": 1756224000000, "open": 190.93, "high": 193.66, "low": 190.92, "close": 193.48, "volume": 77.028, "close_time": 1756227599999}, {"open_time": 1756227600000, "open": 193.25, "high": 194.08, "low": 192.46, "close": 193.41, "volume": 306.062, "close_time": 1756231199999}, {"open_time": 1756231200000, "open": 193.84, "high": 195.23, "low": 193.78, "close": 194.77, "volume": 131.366, "close_time": 1756234799999}, {"open_time": 1756234800000, "open": 194.69, "high": 197.4, "low": 194.62, "close": 197.17, "volume": 280.035, "close_time": 1756238399999}, {"open_time": 1756238400000, "open": 196.78, "high": 197.53, "low": 196.09, "close": 196.1, "volume": 174.821, "close_time": 1756241999999}, {"open_time": 1756242000000, "open": 196.68, "high": 196.68, "low": 195.43, "close": 196.61, "volume": 96.0, "close_time": 1756245599999}, {"open_time": 1756245600000, "open": 196.61, "high": 197.01, "low": 196.0, "close": 196.81, "volume": 308.809, "close_time": 1756249199999}, {"open_time": 1756249200000, "open": 196.81, "high": 197.96, "low": 195.6, "close": 195.77, "volume": 793.982, "close_time": 1756252799999}, {"open_time": 1756252800000, "open": 195.76, "high": 196.16, "low": 194.61, "close": 194.61, "volume": 110.686, "close_time": 1756256399999}, {"open_time": 1756256400000, "open": 194.67, "high": 196.77, "low": 194.0, "close": 196.61, "volume": 4311.289, "close_time": 1756259999999}, {"open_time": 1756260000000, "open": 196.8, "high": 200.47, "low": 195.81, "close": 199.23, "volume": 3837.251, "close_time": 1756263599999}, {"open_time": 1756263600000, "open": 199.04, "high": 203.77, "low": 197.15, "close": 202.17, "volume": 4130.284, "close_time": 1756267199999}, {"open_time": 1756267200000, "open": 203.22, "high": 205.79, "low": 201.93, "close": 205.55, "volume": 4183.033, "close_time": 1756270799999}, {"open_time": 1756270800000, "open": 205.18, "high": 206.04, "low": 202.78, "close": 203.75, "volume": 4063.803, "close_time": 1756274399999}, {"open_time": 1756274400000, "open": 203.73, "high": 204.77, "low": 202.14, "close": 202.9, "volume": 3420.923, "close_time": 1756277999999}, {"open_time": 1756278000000, "open": 202.89, "high": 203.59, "low": 201.08, "close": 202.65, "volume": 2963.353, "close_time": 1756281599999}, {"open_time": 1756281600000, "open": 202.65, "high": 205.06, "low": 201.8, "close": 203.97, "volume": 3526.821, "close_time": 1756285199999}, {"open_time": 1756285200000, "open": 203.82, "high": 205.84, "low": 203.82, "close": 204.43, "volume": 3381.321, "close_time": 1756288799999}, {"open_time": 1756288800000, "open": 204.42, "high": 205.6, "low": 203.52, "close": 205.1, "volume": 3706.105, "close_time": 1756292399999}, {"open_time": 1756292400000, "open": 205.0, "high": 205.51, "low": 204.47, "close": 205.49, "volume": 1886.746, "close_time": 1756295999999}, {"open_time": 1756296000000, "open": 205.49, "high": 205.87, "low": 203.6, "close": 204.98, "volume": 4078.843, "close_time": 1756299599999}, {"open_time": 1756299600000, "open": 204.49, "high": 206.24, "low": 202.9, "close": 205.3, "volume": 4237.393, "close_time": 1756303199999}, {"open_time": 1756303200000, "open": 205.24, "high": 209.83, "low": 203.36, "close": 208.41, "volume": 2696.58, "close_time": 1756306799999}, {"open_time": 1756306800000, "open": 208.29, "high": 210.12, "low": 206.56, "close": 209.13, "volume": 1694.009, "close_time": 1756310399999}, {"open_time": 1756310400000, "open": 208.89, "high": 210.0, "low": 206.89, "close": 208.24, "volume": 3017.482, "close_time": 1756313999999}, {"open_time": 1756314000000, "open": 207.9, "high": 211.29, "low": 207.7, "close": 210.15, "volume": 3073.798, "close_time": 1756317599999}, {"open_time": 1756317600000, "open": 210.16, "high": 213.28, "low": 208.44, "close": 208.44, "volume": 3391.537, "close_time": 1756321199999}, {"open_time": 1756321200000, "open": 209.02, "high": 209.38, "low": 206.21, "close": 206.43, "volume": 147.784, "close_time": 1756324799999}, {"open_time": 1756324800000, "open": 206.42, "high": 209.29, "low": 203.12, "close": 208.47, "volume": 955.124, "close_time": 1756328399999}, {"open_time": 1756328400000, "open": 208.5, "high": 208.5, "low": 204.98, "close": 205.15, "volume": 191.371, "close_time": 1756331999999}, {"open_time": 1756332000000, "open": 204.9, "high": 205.32, "low": 203.51, "close": 204.58, "volume": 398.806, "close_time": 1756335599999}, {"open_time": 1756335600000, "open": 204.91, "high": 205.36, "low": 202.7, "close": 202.7, "volume": 387.801, "close_time": 1756339199999}, {"open_time": 1756339200000, "open": 203.15, "high": 204.99, "low": 201.85, "close": 203.77, "volume": 192.099, "close_time": 1756342799999}, {"open_time": 1756342800000, "open": 204.06, "high": 206.47, "low": 203.33, "close": 206.4, "volume": 797.875, "close_time": 1756346399999}, {"open_time": 1756346400000, "open": 206.11, "high": 207.68, "low": 205.42, "close": 206.14, "volume": 66.85, "close_time": 1756349999999}, {"open_time": 1756350000000, "open": 206.6, "high": 208.24, "low": 206.6, "close": 208.24, "volume": 243.035, "close_time": 1756353599999}, {"open_time": 1756353600000, "open": 207.76, "high": 212.42, "low": 207.76, "close": 211.98, "volume": 965.425, "close_time": 1756357199999}, {"open_time": 1756357200000, "open": 212.27, "high": 213.03, "low": 210.89, "close": 211.69, "volume": 947.571, "close_time": 1756360799999}, {"open_time": 1756360800000, "open": 211.51, "high": 211.86, "low": 209.84, "close": 211.78, "volume": 29.447, "close_time": 1756364399999}, {"open_time": 1756364400000, "open": 211.72, "high": 213.18, "low": 210.78, "close": 213.15, "volume": 59.558, "close_time": 1756367999999}, {"open_time": 1756368000000, "open": 213.18, "high": 216.42, "low": 213.18, "close": 213.83, "volume": 522.862, "close_time": 1756371599999}, {"open_time": 1756371600000, "open": 213.83, "high": 213.92, "low": 211.7, "close": 211.93, "volume": 59.491, "close_time": 1756375199999}, {"open_time": 1756375200000, "open": 211.59, "high": 213.87, "low": 211.53, "close": 213.7, "volume": 16.525, "close_time": 1756378799999}, {"open_time": 1756378800000, "open": 213.56, "high": 213.8, "low": 212.68, "close": 213.41, "volume": 38.424, "close_time": 1756382399999}, {"open_time": 1756382400000, "open": 213.37, "high": 214.2, "low": 212.12, "close": 213.54, "volume": 351.413, "close_time": 1756385999999}, {"open_time": 1756386000000, "open": 212.97, "high": 216.74, "low": 212.36, "close": 212.36, "volume": 617.393, "close_time": 1756389599999}, {"open_time": 1756389600000, "open": 212.59, "high": 215.82, "low": 211.78, "close": 215.48, "volume": 526.068, "close_time": 1756393199999}, {"open_time": 1756393200000, "open": 215.39, "high": 215.9, "low": 210.34, "close": 211.11, "volume": 164.854, "close_time": 1756396799999}, {"open_time": 1756396800000, "open": 211.27, "high": 213.82, "low": 207.41, "close": 208.42, "volume": 257.093, "close_time": 1756400399999}, {"open_time": 1756400400000, "open": 208.3, "high": 210.66, "low": 208.3, "close": 210.27, "volume": 126.971, "close_time": 1756403999999}, {"open_time": 1756404000000, "open": 210.68, "high": 212.62, "low": 209.82, "close": 211.84, "volume": 211.555, "close_time": 1756407599999}, {"open_time": 1756407600000, "open": 212.6, "high": 212.96, "low": 209.94, "close": 209.94, "volume": 166.844, "close_time": 1756411199999}, {"open_time": 1756411200000, "open": 209.99, "high": 213.57, "low": 209.84, "close": 213.55, "volume": 92.824, "close_time": 1756414799999}, {"open_time": 1756414800000, "open": 213.62, "high": 213.81, "low": 212.03, "close": 213.49, "volume": 61.337, "close_time": 1756418399999}, {"open_time": 1756418400000, "open": 213.7, "high": 215.63, "low": 213.5, "close": 214.29, "volume": 298.023, "close_time": 1756421999999}, {"open_time": 1756422000000, "open": 214.37, "high": 215.3, "low": 213.84, "close": 214.2, "volume": 23.05, "close_time": 1756425599999}, {"open_time": 1756425600000, "open": 214.53, "high": 217.82, "low": 214.2, "close": 215.23, "volume": 499.101, "close_time": 1756429199999}, {"open_time": 1756429200000, "open": 215.23, "high": 215.23, "low": 212.14, "close": 213.56, "volume": 408.038, "close_time": 1756432799999}, {"open_time": 1756432800000, "open": 213.48, "high": 217.22, "low": 212.95, "close": 215.41, "volume": 247.093, "close_time": 1756436399999}, {"open_time": 1756436400000, "open": 216.0, "high": 217.69, "low": 214.48, "close": 216.78, "volume": 226.348, "close_time": 1756439999999}, {"open_time": 1756440000000, "open": 217.05, "high": 217.93, "low": 216.27, "close": 216.34, "volume": 101.712, "close_time": 1756443599999}, {"open_time": 1756443600000, "open": 217.1, "high": 217.17, "low": 214.8, "close": 215.79, "volume": 26.862, "close_time": 1756447199999}, {"open_time": 1756447200000, "open": 215.58, "high": 215.83, "low": 212.82, "close": 212.97, "volume": 68.105, "close_time": 1756450799999}, {"open_time": 1756450800000, "open": 212.76, "high": 213.28, "low": 208.06, "close": 208.42, "volume": 364.584, "close_time": 1756454399999}, {"open_time": 1756454400000, "open": 209.06, "high": 210.16, "low": 206.23, "close": 206.95, "volume": 262.918, "close_time": 1756457999999}, {"open_time": 1756458000000, "open": 206.23, "high": 207.76, "low": 205.61, "close": 207.76, "volume": 368.733, "close_time": 1756461599999}, {"open_time": 1756461600000, "open": 207.56, "high": 209.27, "low": 207.07, "close": 207.79, "volume": 39.204, "close_time": 1756465199999}, {"open_time": 1756465200000, "open": 207.89, "high": 209.12, "low": 206.96, "close": 207.38, "volume": 67.892, "close_time": 1756468799999}, {"open_time": 1756468800000, "open": 207.73, "high": 214.71, "low": 207.07, "close": 211.3, "volume": 776.623, "close_time": 1756472399999}, {"open_time": 1756472400000, "open": 211.96, "high": 211.96, "low": 207.84, "close": 208.74, "volume": 702.605, "close_time": 1756475999999}, {"open_time": 1756476000000, "open": 209.58, "high": 210.64, "low": 207.06, "close": 207.44, "volume": 218.828, "close_time": 1756479599999}, {"open_time": 1756479600000, "open": 207.33, "high": 210.42, "low": 204.23, "close": 205.26, "volume": 269.029, "close_time": 1756483199999}, {"open_time": 1756483200000, "open": 204.32, "high": 205.46, "low": 202.97, "close": 204.67, "volume": 289.28, "close_time": 1756486799999}, {"open_time": 1756486800000, "open": 204.58, "high": 209.2, "low": 202.44, "close": 202.77, "volume": 1113.692, "close_time": 1756490399999}, {"open_time": 1756490400000, "open": 202.61, "high": 203.31, "low": 201.63, "close": 202.38, "volume": 141.974, "close_time": 1756493999999}, {"open_time": 1756494000000, "open": 202.4, "high": 204.58, "low": 202.4, "close": 202.95, "volume": 361.729, "close_time": 1756497599999}, {"open_time": 1756497600000, "open": 203.11, "high": 203.69, "low": 200.92, "close": 200.92, "volume": 216.417, "close_time": 1756501199999}, {"open_time": 1756501200000, "open": 200.93, "high": 204.01, "low": 200.11, "close": 203.84, "volume": 263.638, "close_time": 1756504799999}, {"open_time": 1756504800000, "open": 203.97, "high": 203.97, "low": 202.61, "close": 202.87, "volume": 19.701, "close_time": 1756508399999}, {"open_time": 1756508400000, "open": 203.41, "high": 205.48, "low": 203.1, "close": 205.48, "volume": 335.067, "close_time": 1756511999999}, {"open_time": 1756512000000, "open": 204.59, "high": 205.4, "low": 203.77, "close": 205.23, "volume": 108.529, "close_time": 1756515599999}, {"open_time": 1756515600000, "open": 205.21, "high": 205.21, "low": 201.16, "close": 201.16, "volume": 163.106, "close_time": 1756519199999}, {"open_time": 1756519200000, "open": 201.06, "high": 203.53, "low": 200.88, "close": 203.2, "volume": 136.042, "close_time": 1756522799999}, {"open_time": 1756522800000, "open": 203.44, "high": 206.66, "low": 203.44, "close": 205.72, "volume": 84.384, "close_time": 1756526399999}, {"open_time": 1756526400000, "open": 205.56, "high": 206.24, "low": 204.73, "close": 204.73, "volume": 33.556, "close_time": 1756529999999}, {"open_time": 1756530000000, "open": 204.59, "high": 206.89, "low": 204.59, "close": 206.3, "volume": 32.667, "close_time": 1756533599999}, {"open_time": 1756533600000, "open": 206.0, "high": 206.68, "low": 205.17, "close": 205.17, "volume": 1.278, "close_time": 1756537199999}, {"open_time": 1756537200000, "open": 205.22, "high": 205.4, "low": 204.59, "close": 205.2, "volume": 11.445, "close_time": 1756540799999}, {"open_time": 1756540800000, "open": 204.6, "high": 205.41, "low": 202.78, "close": 202.78, "volume": 69.572, "close_time": 1756544399999}, {"open_time": 1756544400000, "open": 203.41, "high": 203.41, "low": 201.9, "close": 202.64, "volume": 4.772, "close_time": 1756547999999}, {"open_time": 1756548000000, "open": 202.95, "high": 203.24, "low": 202.14, "close": 202.52, "volume": 25.776, "close_time": 1756551599999}, {"open_time": 1756551600000, "open": 202.65, "high": 202.94, "low": 202.0, "close": 202.8, "volume": 46.756, "close_time": 1756555199999}, {"open_time": 1756555200000, "open": 202.6, "high": 202.61, "low": 199.51, "close": 200.42, "volume": 334.844, "close_time": 1756558799999}, {"open_time": 1756558800000, "open": 200.06, "high": 200.06, "low": 197.78, "close": 199.2, "volume": 92.437, "close_time": 1756562399999}, {"open_time": 1756562400000, "open": 198.98, "high": 200.39, "low": 198.34, "close": 200.0, "volume": 94.601, "close_time": 1756565999999}, {"open_time": 1756566000000, "open": 200.0, "high": 201.53, "low": 199.7, "close": 200.88, "volume": 31.741, "close_time": 1756569599999}, {"open_time": 1756569600000, "open": 200.77, "high": 201.11, "low": 199.89, "close": 200.93, "volume": 148.127, "close_time": 1756573199999}, {"open_time": 1756573200000, "open": 200.73, "high": 201.57, "low": 200.25, "close": 200.51, "volume": 8.815, "close_time": 1756576799999}, {"open_time": 1756576800000, "open": 200.69, "high": 201.68, "low": 200.52, "close": 201.15, "volume": 24.949, "close_time": 1756580399999}, {"open_time": 1756580400000, "open": 201.12, "high": 201.51, "low": 200.66, "close": 201.14, "volume": 11.183, "close_time": 1756583999999}, {"open_time": 1756584000000, "open": 201.3, "high": 201.3, "low": 200.0, "close": 200.42, "volume": 9.798, "close_time": 1756587599999}, {"open_time": 1756587600000, "open": 200.52, "high": 201.16, "low": 200.36, "close": 201.1, "volume": 25.603, "close_time": 1756591199999}, {"open_time": 1756591200000, "open": 200.34, "high": 201.57, "low": 200.05, "close": 201.57, "volume": 24.194, "close_time": 1756594799999}, {"open_time": 1756594800000, "open": 201.57, "high": 203.18, "low": 201.57, "close": 202.83, "volume": 84.121, "close_time": 1756598399999}, {"open_time": 1756598400000, "open": 202.67, "high": 205.81, "low": 202.51, "close": 205.45, "volume": 282.927, "close_time": 1756601999999}, {"open_time": 1756602000000, "open": 205.34, "high": 207.1, "low": 204.23, "close": 206.2, "volume": 497.713, "close_time": 1756605599999}, {"open_time": 1756605600000, "open": 206.58, "high": 206.66, "low": 204.96, "close": 205.17, "volume": 75.298, "close_time": 1756609199999}, {"open_time": 1756609200000, "open": 205.51, "high": 205.74, "low": 205.03, "close": 205.27, "volume": 27.046, "close_time": 1756612799999}, {"open_time": 1756612800000, "open": 205.39, "high": 205.64, "low": 203.77, "close": 204.38, "volume": 43.901, "close_time": 1756616399999}, {"open_time": 1756616400000, "open": 204.48, "high": 204.78, "low": 204.06, "close": 204.52, "volume": 3.177, "close_time": 1756619999999}, {"open_time": 1756620000000, "open": 204.77, "high": 204.87, "low": 202.9, "close": 202.9, "volume": 41.251, "close_time": 1756623599999}, {"open_time": 1756623600000, "open": 203.31, "high": 203.81, "low": 203.31, "close": 203.54, "volume": 0.437, "close_time": 1756627199999}, {"open_time": 1756627200000, "open": 203.77, "high": 205.59, "low": 203.77, "close": 205.59, "volume": 24.788, "close_time": 1756630799999}, {"open_time": 1756630800000, "open": 205.61, "high": 205.61, "low": 204.06, "close": 204.06, "volume": 60.97, "close_time": 1756634399999}, {"open_time": 1756634400000, "open": 204.05, "high": 204.24, "low": 202.9, "close": 203.75, "volume": 3.735, "close_time": 1756637999999}, {"open_time": 1756638000000, "open": 202.9, "high": 203.76, "low": 202.5, "close": 203.65, "volume": 7.707, "close_time": 1756641599999}, {"open_time": 1756641600000, "open": 203.67, "high": 203.67, "low": 202.51, "close": 203.44, "volume": 12.298, "close_time": 1756645199999}, {"open_time": 1756645200000, "open": 203.73, "high": 203.73, "low": 201.71, "close": 202.11, "volume": 139.634, "close_time": 1756648799999}, {"open_time": 1756648800000, "open": 202.36, "high": 203.78, "low": 201.61, "close": 203.78, "volume": 12.344, "close_time": 1756652399999}, {"open_time": 1756652400000, "open": 203.77, "high": 204.78, "low": 203.77, "close": 204.77, "volume": 420.719, "close_time": 1756655999999}, {"open_time": 1756656000000, "open": 204.21, "high": 205.17, "low": 203.83, "close": 205.07, "volume": 29.292, "close_time": 1756659599999}, {"open_time": 1756659600000, "open": 205.16, "high": 205.51, "low": 205.02, "close": 205.37, "volume": 23.13, "close_time": 1756663199999}, {"open_time": 1756663200000, "open": 205.15, "high": 205.59, "low": 204.78, "close": 205.58, "volume": 31.047, "close_time": 1756666799999}, {"open_time": 1756666800000, "open": 205.63, "high": 205.81, "low": 204.59, "close": 204.73, "volume": 43.598, "close_time": 1756670399999}, {"open_time": 1756670400000, "open": 204.77, "high": 205.36, "low": 204.56, "close": 204.78, "volume": 18.688, "close_time": 1756673999999}, {"open_time": 1756674000000, "open": 204.62, "high": 205.46, "low": 204.59, "close": 205.46, "volume": 29.845, "close_time": 1756677599999}, {"open_time": 1756677600000, "open": 205.43, "high": 205.87, "low": 203.75, "close": 204.06, "volume": 108.651, "close_time": 1756681199999}, {"open_time": 1756681200000, "open": 203.88, "high": 204.01, "low": 200.42, "close": 200.42, "volume": 117.404, "close_time": 1756684799999}, {"open_time": 1756684800000, "open": 200.53, "high": 201.23, "low": 198.64, "close": 200.88, "volume": 462.889, "close_time": 1756688399999}, {"open_time": 1756688400000, "open": 200.86, "high": 202.38, "low": 200.17, "close": 200.79, "volume": 130.928, "close_time": 1756691999999}, {"open_time": 1756692000000, "open": 200.77, "high": 200.83, "low": 196.37, "close": 197.52, "volume": 706.257, "close_time": 1756695599999}, {"open_time": 1756695600000, "open": 197.36, "high": 198.7, "low": 197.36, "close": 198.55, "volume": 68.538, "close_time": 1756699199999}, {"open_time": 1756699200000, "open": 198.16, "high": 198.61, "low": 196.95, "close": 197.57, "volume": 16.073, "close_time": 1756702799999}, {"open_time": 1756702800000, "open": 197.61, "high": 198.61, "low": 196.79, "close": 198.61, "volume": 278.441, "close_time": 1756706399999}, {"open_time": 1756706400000, "open": 198.34, "high": 199.14, "low": 197.82, "close": 199.02, "volume": 32.711, "close_time": 1756709999999}, {"open_time": 1756710000000, "open": 199.38, "high": 202.77, "low": 198.01, "close": 202.77, "volume": 68.32, "close_time": 1756713599999}, {"open_time": 1756713600000, "open": 202.77, "high": 204.58, "low": 202.45, "close": 203.28, "volume": 58.337, "close_time": 1756717199999}, {"open_time": 1756717200000, "open": 202.92, "high": 203.56, "low": 201.16, "close": 201.16, "volume": 9.548, "close_time": 1756720799999}, {"open_time": 1756720800000, "open": 201.23, "high": 201.47, "low": 198.49, "close": 199.44, "volume": 18.42, "close_time": 1756724399999}, {"open_time": 1756724400000, "open": 199.71, "high": 199.78, "low": 198.92, "close": 199.51, "volume": 9.968, "close_time": 1756727999999}, {"open_time": 1756728000000, "open": 199.48, "high": 200.33, "low": 198.96, "close": 199.8, "volume": 11.861, "close_time": 1756731599999}, {"open_time": 1756731600000, "open": 199.8, "high": 201.27, "low": 199.33, "close": 199.83, "volume": 572.176, "close_time": 1756735199999}, {"open_time": 1756735200000, "open": 200.1, "high": 200.77, "low": 199.69, "close": 200.3, "volume": 68.293, "close_time": 1756738799999}, {"open_time": 1756738800000, "open": 200.38, "high": 201.03, "low": 197.79, "close": 198.18, "volume": 219.253, "close_time": 1756742399999}, {"open_time": 1756742400000, "open": 198.2, "high": 199.19, "low": 197.72, "close": 198.42, "volume": 82.768, "close_time": 1756745999999}, {"open_time": 1756746000000, "open": 198.92, "high": 199.21, "low": 197.58, "close": 198.91, "volume": 15.833, "close_time": 1756749599999}, {"open_time": 1756749600000, "open": 198.92, "high": 199.46, "low": 198.51, "close": 199.22, "volume": 319.729, "close_time": 1756753199999}, {"open_time": 1756753200000, "open": 199.43, "high": 200.08, "low": 199.43, "close": 200.08, "volume": 25.816, "close_time": 1756756799999}, {"open_time": 1756756800000, "open": 200.07, "high": 200.09, "low": 196.41, "close": 197.5, "volume": 146.316, "close_time": 1756760399999}, {"open_time": 1756760400000, "open": 197.6, "high": 197.69, "low": 194.6, "close": 195.36, "volume": 618.878, "close_time": 1756763999999}, {"open_time": 1756764000000, "open": 195.19, "high": 195.75, "low": 194.33, "close": 195.75, "volume": 241.675, "close_time": 1756767599999}, {"open_time": 1756767600000, "open": 196.02, "high": 197.39, "low": 195.75, "close": 197.39, "volume": 211.286, "close_time": 1756771199999}, {"open_time": 1756771200000, "open": 197.17, "high": 197.9, "low": 196.84, "close": 197.4, "volume": 13.674, "close_time": 1756774799999}, {"open_time": 1756774800000, "open": 197.92, "high": 199.91, "low": 197.4, "close": 199.77, "volume": 80.389, "close_time": 1756778399999}, {"open_time": 1756778400000, "open": 199.21, "high": 202.39, "low": 198.94, "close": 202.39, "volume": 268.191, "close_time": 1756781999999}, {"open_time": 1756782000000, "open": 202.39, "high": 203.18, "low": 201.74, "close": 202.02, "volume": 256.183, "close_time": 1756785599999}, {"open_time": 1756785600000, "open": 201.53, "high": 202.95, "low": 201.53, "close": 202.95, "volume": 53.803, "close_time": 1756789199999}, {"open_time": 1756789200000, "open": 202.79, "high": 203.33, "low": 202.14, "close": 202.88, "volume": 20.521, "close_time": 1756792799999}, {"open_time": 1756792800000, "open": 203.13, "high": 204.38, "low": 203.13, "close": 203.93, "volume": 179.229, "close_time": 1756796399999}, {"open_time": 1756796400000, "open": 204.12, "high": 204.12, "low": 202.05, "close": 202.05, "volume": 16.05, "close_time": 1756799999999}, {"open_time": 1756800000000, "open": 202.83, "high": 203.89, "low": 202.64, "close": 203.89, "volume": 12.531, "close_time": 1756803599999}, {"open_time": 1756803600000, "open": 202.95, "high": 204.15, "low": 202.95, "close": 204.15, "volume": 10.759, "close_time": 1756807199999}, {"open_time": 1756807200000, "open": 203.8, "high": 204.15, "low": 203.74, "close": 203.74, "volume": 9.124, "close_time": 1756810799999}, {"open_time": 1756810800000, "open": 203.17, "high": 203.2, "low": 202.05, "close": 202.05, "volume": 18.187, "close_time": 1756814399999}, {"open_time": 1756814400000, "open": 201.78, "high": 201.78, "low": 197.55, "close": 197.99, "volume": 56.482, "close_time": 1756817999999}, {"open_time": 1756818000000, "open": 198.67, "high": 204.14, "low": 198.67, "close": 203.65, "volume": 215.596, "close_time": 1756821599999}, {"open_time": 1756821600000, "open": 204.15, "high": 204.81, "low": 202.95, "close": 204.29, "volume": 185.63, "close_time": 1756825199999}, {"open_time": 1756825200000, "open": 204.03, "high": 204.03, "low": 199.89, "close": 200.27, "volume": 54.678, "close_time": 1756828799999}, {"open_time": 1756828800000, "open": 201.3, "high": 201.95, "low": 199.68, "close": 201.65, "volume": 111.662, "close_time": 1756832399999}, {"open_time": 1756832400000, "open": 201.72, "high": 205.0, "low": 201.65, "close": 204.63, "volume": 158.856, "close_time": 1756835999999}, {"open_time": 1756836000000, "open": 204.88, "high": 206.31, "low": 203.44, "close": 205.99, "volume": 534.704, "close_time": 1756839599999}, {"open_time": 1756839600000, "open": 205.67, "high": 207.0, "low": 204.59, "close": 205.57, "volume": 297.759, "close_time": 1756843199999}, {"open_time": 1756843200000, "open": 205.62, "high": 207.96, "low": 205.43, "close": 206.98, "volume": 397.403, "close_time": 1756846799999}, {"open_time": 1756846800000, "open": 206.8, "high": 207.9, "low": 206.8, "close": 207.39, "volume": 142.555, "close_time": 1756850399999}, {"open_time": 1756850400000, "open": 207.06, "high": 208.53, "low": 206.83, "close": 208.53, "volume": 49.164, "close_time": 1756853999999}, {"open_time": 1756854000000, "open": 208.35, "high": 209.38, "low": 207.91, "close": 209.38, "volume": 264.849, "close_time": 1756857599999}, {"open_time": 1756857600000, "open": 209.39, "high": 210.19, "low": 208.24, "close": 208.62, "volume": 338.886, "close_time": 1756861199999}, {"open_time": 1756861200000, "open": 208.39, "high": 211.85, "low": 207.67, "close": 211.29, "volume": 162.257, "close_time": 1756864799999}, {"open_time": 1756864800000, "open": 211.66, "high": 211.86, "low": 210.43, "close": 211.45, "volume": 177.853, "close_time": 1756868399999}, {"open_time": 1756868400000, "open": 211.37, "high": 211.73, "low": 209.56, "close": 209.89, "volume": 55.052, "close_time": 1756871999999}, {"open_time": 1756872000000, "open": 209.8, "high": 210.56, "low": 209.55, "close": 210.3, "volume": 7.383, "close_time": 1756875599999}, {"open_time": 1756875600000, "open": 210.3, "high": 210.3, "low": 209.42, "close": 209.49, "volume": 3.476, "close_time": 1756879199999}, {"open_time": 1756879200000, "open": 209.07, "high": 209.3, "low": 207.96, "close": 209.17, "volume": 72.809, "close_time": 1756882799999}, {"open_time": 1756882800000, "open": 208.77, "high": 209.14, "low": 208.76, "close": 209.14, "volume": 343.726, "close_time": 1756886399999}, {"open_time": 1756886400000, "open": 209.55, "high": 210.64, "low": 209.55, "close": 209.58, "volume": 22.554, "close_time": 1756889999999}, {"open_time": 1756890000000, "open": 209.25, "high": 209.58, "low": 208.51, "close": 209.58, "volume": 16.739, "close_time": 1756893599999}, {"open_time": 1756893600000, "open": 209.47, "high": 210.39, "low": 209.17, "close": 209.95, "volume": 11.338, "close_time": 1756897199999}, {"open_time": 1756897200000, "open": 210.3, "high": 211.12, "low": 210.18, "close": 210.7, "volume": 57.314, "close_time": 1756900799999}, {"open_time": 1756900800000, "open": 209.86, "high": 211.17, "low": 208.94, "close": 208.94, "volume": 209.685, "close_time": 1756904399999}, {"open_time": 1756904400000, "open": 208.94, "high": 212.94, "low": 208.94, "close": 211.77, "volume": 91.202, "close_time": 1756907999999}, {"open_time": 1756908000000, "open": 212.12, "high": 212.73, "low": 210.57, "close": 211.9, "volume": 34.763, "close_time": 1756911599999}, {"open_time": 1756911600000, "open": 211.9, "high": 212.73, "low": 211.0, "close": 211.4, "volume": 25.244, "close_time": 1756915199999}, {"open_time": 1756915200000, "open": 211.91, "high": 211.91, "low": 209.84, "close": 210.19, "volume": 109.929, "close_time": 1756918799999}, {"open_time": 1756918800000, "open": 210.34, "high": 211.37, "low": 210.08, "close": 210.59, "volume": 75.828, "close_time": 1756922399999}, {"open_time": 1756922400000, "open": 210.96, "high": 211.2, "low": 209.03, "close": 209.45, "volume": 25.034, "close_time": 1756925999999}, {"open_time": 1756926000000, "open": 209.69, "high": 210.41, "low": 209.26, "close": 210.41, "volume": 15.203, "close_time": 1756929599999}, {"open_time": 1756929600000, "open": 210.33, "high": 210.36, "low": 209.35, "close": 209.53, "volume": 16.011, "close_time": 1756933199999}, {"open_time": 1756933200000, "open": 209.58, "high": 209.58, "low": 208.68, "close": 208.86, "volume": 72.912, "close_time": 1756936799999}, {"open_time": 1756936800000, "open": 208.89, "high": 209.92, "low": 208.51, "close": 209.92, "volume": 22.015, "close_time": 1756940399999}, {"open_time": 1756940400000, "open": 209.93, "high": 210.53, "low": 209.63, "close": 210.46, "volume": 32.647, "close_time": 1756943999999}, {"open_time": 1756944000000, "open": 210.14, "high": 211.85, "low": 210.14, "close": 211.38, "volume": 232.601, "close_time": 1756947599999}, {"open_time": 1756947600000, "open": 211.07, "high": 211.13, "low": 209.7, "close": 210.06, "volume": 95.619, "close_time": 1756951199999}, {"open_time": 1756951200000, "open": 210.47, "high": 210.88, "low": 207.74, "close": 208.74, "volume": 43.131, "close_time": 1756954799999}, {"open_time": 1756954800000, "open": 208.75, "high": 208.75, "low": 207.71, "close": 208.24, "volume": 65.303, "close_time": 1756958399999}, {"open_time": 1756958400000, "open": 208.56, "high": 208.56, "low": 207.25, "close": 207.25, "volume": 143.984, "close_time": 1756961999999}, {"open_time": 1756962000000, "open": 207.22, "high": 207.22, "low": 205.92, "close": 206.18, "volume": 36.919, "close_time": 1756965599999}, {"open_time": 1756965600000, "open": 206.35, "high": 207.1, "low": 206.35, "close": 206.75, "volume": 20.219, "close_time": 1756969199999}, {"open_time": 1756969200000, "open": 207.0, "high": 207.1, "low": 206.6, "close": 206.94, "volume": 151.451, "close_time": 1756972799999}, {"open_time": 1756972800000, "open": 207.0, "high": 207.74, "low": 206.64, "close": 207.19, "volume": 18.505, "close_time": 1756976399999}, {"open_time": 1756976400000, "open": 207.67, "high": 207.88, "low": 207.58, "close": 207.87, "volume": 3.593, "close_time": 1756979999999}, {"open_time": 1756980000000, "open": 207.89, "high": 208.76, "low": 207.89, "close": 207.9, "volume": 23.562, "close_time": 1756983599999}, {"open_time": 1756983600000, "open": 207.67, "high": 208.14, "low": 207.28, "close": 208.14, "volume": 99.413, "close_time": 1756987199999}, {"open_time": 1756987200000, "open": 207.2, "high": 208.15, "low": 207.2, "close": 207.47, "volume": 133.052, "close_time": 1756990799999}, {"open_time": 1756990800000, "open": 207.36, "high": 208.15, "low": 206.68, "close": 207.17, "volume": 42.812, "close_time": 1756994399999}, {"open_time": 1756994400000, "open": 207.16, "high": 207.19, "low": 204.75, "close": 205.41, "volume": 475.867, "close_time": 1756997999999}, {"open_time": 1756998000000, "open": 205.28, "high": 205.28, "low": 203.5, "close": 204.06, "volume": 95.136, "close_time": 1757001599999}, {"open_time": 1757001600000, "open": 203.94, "high": 204.59, "low": 203.58, "close": 204.59, "volume": 36.581, "close_time": 1757005199999}, {"open_time": 1757005200000, "open": 204.8, "high": 205.16, "low": 203.95, "close": 204.45, "volume": 28.091, "close_time": 1757008799999}, {"open_time": 1757008800000, "open": 203.87, "high": 204.51, "low": 202.42, "close": 203.26, "volume": 157.064, "close_time": 1757012399999}, {"open_time": 1757012400000, "open": 203.08, "high": 203.76, "low": 201.98, "close": 202.36, "volume": 195.944, "close_time": 1757015999999}, {"open_time": 1757016000000, "open": 201.95, "high": 203.77, "low": 201.95, "close": 202.63, "volume": 128.626, "close_time": 1757019599999}, {"open_time": 1757019600000, "open": 202.77, "high": 203.73, "low": 202.02, "close": 203.15, "volume": 3177.347, "close_time": 1757023199999}, {"open_time": 1757023200000, "open": 203.57, "high": 204.78, "low": 202.0, "close": 204.38, "volume": 2381.951, "close_time": 1757026799999}, {"open_time": 1757026800000, "open": 204.35, "high": 204.65, "low": 202.45, "close": 202.45, "volume": 95.02, "close_time": 1757030399999}, {"open_time": 1757030400000, "open": 202.15, "high": 202.85, "low": 201.04, "close": 201.04, "volume": 189.953, "close_time": 1757033999999}, {"open_time": 1757034000000, "open": 201.25, "high": 203.71, "low": 201.25, "close": 203.47, "volume": 163.293, "close_time": 1757037599999}, {"open_time": 1757037600000, "open": 203.47, "high": 203.89, "low": 202.92, "close": 203.89, "volume": 27.205, "close_time": 1757041199999}, {"open_time": 1757041200000, "open": 203.92, "high": 203.92, "low": 202.67, "close": 203.54, "volume": 15.259, "close_time": 1757044799999}, {"open_time": 1757044800000, "open": 203.55, "high": 204.26, "low": 202.95, "close": 204.09, "volume": 10.546, "close_time": 1757048399999}, {"open_time": 1757048400000, "open": 204.17, "high": 204.76, "low": 203.74, "close": 204.66, "volume": 7.425, "close_time": 1757051999999}, {"open_time": 1757052000000, "open": 204.2, "high": 204.63, "low": 203.87, "close": 204.52, "volume": 13.911, "close_time": 1757055599999}, {"open_time": 1757055600000, "open": 204.79, "high": 208.12, "low": 204.79, "close": 207.6, "volume": 130.626, "close_time": 1757059199999}, {"open_time": 1757059200000, "open": 207.19, "high": 207.46, "low": 206.59, "close": 206.8, "volume": 38.633, "close_time": 1757062799999}, {"open_time": 1757062800000, "open": 206.42, "high": 206.44, "low": 204.51, "close": 205.83, "volume": 34.954, "close_time": 1757066399999}, {"open_time": 1757066400000, "open": 205.84, "high": 206.59, "low": 205.83, "close": 205.93, "volume": 6.767, "close_time": 1757069999999}, {"open_time": 1757070000000, "open": 206.3, "high": 206.97, "low": 206.3, "close": 206.78, "volume": 118.782, "close_time": 1757073599999}, {"open_time": 1757073600000, "open": 206.72, "high": 209.58, "low": 205.28, "close": 208.82, "volume": 227.593, "close_time": 1757077199999}, {"open_time": 1757077200000, "open": 209.37, "high": 209.89, "low": 208.28, "close": 209.46, "volume": 37.644, "close_time": 1757080799999}, {"open_time": 1757080800000, "open": 209.55, "high": 209.55, "low": 201.98, "close": 202.45, "volume": 466.933, "close_time": 1757084399999}, {"open_time": 1757084400000, "open": 202.14, "high": 204.45, "low": 201.81, "close": 203.86, "volume": 198.489, "close_time": 1757087999999}, {"open_time": 1757088000000, "open": 203.66, "high": 203.97, "low": 202.67, "close": 203.97, "volume": 80.674, "close_time": 1757091599999}, {"open_time": 1757091600000, "open": 203.91, "high": 203.91, "low": 202.5, "close": 202.68, "volume": 154.177, "close_time": 1757095199999}, {"open_time": 1757095200000, "open": 202.5, "high": 204.59, "low": 202.03, "close": 204.59, "volume": 54.191, "close_time": 1757098799999}, {"open_time": 1757098800000, "open": 203.91, "high": 205.41, "low": 203.91, "close": 205.28, "volume": 231.19, "close_time": 1757102399999}, {"open_time": 1757102400000, "open": 205.4, "high": 205.58, "low": 204.51, "close": 205.39, "volume": 107.238, "close_time": 1757105999999}, {"open_time": 1757106000000, "open": 205.52, "high": 205.52, "low": 203.22, "close": 203.3, "volume": 48.186, "close_time": 1757109599999}, {"open_time": 1757109600000, "open": 203.2, "high": 204.4, "low": 202.81, "close": 204.34, "volume": 157.524, "close_time": 1757113199999}, {"open_time": 1757113200000, "open": 204.55, "high": 204.55, "low": 203.49, "close": 203.56, "volume": 31.144, "close_time": 1757116799999}, {"open_time": 1757116800000, "open": 203.39, "high": 204.1, "low": 203.39, "close": 203.84, "volume": 13.431, "close_time": 1757120399999}, {"open_time": 1757120400000, "open": 203.71, "high": 204.36, "low": 203.71, "close": 204.36, "volume": 20.797, "close_time": 1757123999999}, {"open_time": 1757124000000, "open": 204.59, "high": 204.75, "low": 203.39, "close": 203.96, "volume": 16.812, "close_time": 1757127599999}, {"open_time": 1757127600000, "open": 204.33, "high": 204.57, "low": 204.08, "close": 204.57, "volume": 47.796, "close_time": 1757131199999}, {"open_time": 1757131200000, "open": 203.89, "high": 203.99, "low": 203.14, "close": 203.65, "volume": 114.535, "close_time": 1757134799999}, {"open_time": 1757134800000, "open": 203.4, "high": 203.4, "low": 202.15, "close": 202.15, "volume": 82.982, "close_time": 1757138399999}, {"open_time": 1757138400000, "open": 202.55, "high": 202.84, "low": 202.5, "close": 202.5, "volume": 1.085, "close_time": 1757141999999}, {"open_time": 1757142000000, "open": 202.64, "high": 202.97, "low": 202.64, "close": 202.97, "volume": 1.15, "close_time": 1757145599999}, {"open_time": 1757145600000, "open": 202.96, "high": 203.64, "low": 202.8, "close": 203.61, "volume": 13.805, "close_time": 1757149199999}, {"open_time": 1757149200000, "open": 203.41, "high": 203.41, "low": 202.92, "close": 202.92, "volume": 2.091, "close_time": 1757152799999}, {"open_time": 1757152800000, "open": 202.78, "high": 203.24, "low": 202.51, "close": 203.24, "volume": 3.667, "close_time": 1757156399999}, {"open_time": 1757156400000, "open": 202.68, "high": 202.96, "low": 202.14, "close": 202.47, "volume": 398.017, "close_time": 1757159999999}, {"open_time": 1757160000000, "open": 202.47, "high": 202.83, "low": 202.44, "close": 202.77, "volume": 56.922, "close_time": 1757163599999}, {"open_time": 1757163600000, "open": 202.44, "high": 202.44, "low": 201.56, "close": 202.3, "volume": 30.446, "close_time": 1757167199999}, {"open_time": 1757167200000, "open": 202.38, "high": 202.79, "low": 201.9, "close": 202.23, "volume": 22.566, "close_time": 1757170799999}, {"open_time": 1757170800000, "open": 202.14, "high": 202.25, "low": 201.22, "close": 201.43, "volume": 92.528, "close_time": 1757174399999}, {"open_time": 1757174400000, "open": 201.09, "high": 202.14, "low": 201.01, "close": 201.98, "volume": 16.838, "close_time": 1757177999999}, {"open_time": 1757178000000, "open": 201.84, "high": 201.86, "low": 200.0, "close": 200.21, "volume": 89.947, "close_time": 1757181599999}, {"open_time": 1757181600000, "open": 200.27, "high": 200.82, "low": 199.41, "close": 199.95, "volume": 107.147, "close_time": 1757185199999}, {"open_time": 1757185200000, "open": 200.08, "high": 200.34, "low": 199.48, "close": 199.84, "volume": 19.592, "close_time": 1757188799999}, {"open_time": 1757188800000, "open": 199.98, "high": 200.88, "low": 199.72, "close": 200.88, "volume": 63.974, "close_time": 1757192399999}, {"open_time": 1757192400000, "open": 200.76, "high": 201.32, "low": 200.39, "close": 200.75, "volume": 87.798, "close_time": 1757195999999}, {"open_time": 1757196000000, "open": 201.08, "high": 201.08, "low": 200.41, "close": 200.6, "volume": 14.153, "close_time": 1757199599999}, {"open_time": 1757199600000, "open": 200.52, "high": 201.03, "low": 200.01, "close": 200.29, "volume": 3.551, "close_time": 1757203199999}, {"open_time": 1757203200000, "open": 200.6, "high": 201.36, "low": 200.6, "close": 201.28, "volume": 7.358, "close_time": 1757206799999}, {"open_time": 1757206800000, "open": 201.36, "high": 203.07, "low": 201.36, "close": 203.0, "volume": 69.908, "close_time": 1757210399999}, {"open_time": 1757210400000, "open": 202.63, "high": 202.84, "low": 202.03, "close": 202.73, "volume": 28.025, "close_time": 1757213999999}, {"open_time": 1757214000000, "open": 202.73, "high": 203.14, "low": 202.55, "close": 202.6, "volume": 10.479, "close_time": 1757217599999}, {"open_time": 1757217600000, "open": 202.79, "high": 203.13, "low": 202.45, "close": 203.13, "volume": 5.681, "close_time": 1757221199999}, {"open_time": 1757221200000, "open": 203.13, "high": 203.21, "low": 202.7, "close": 202.7, "volume": 9.316, "close_time": 1757224799999}, {"open_time": 1757224800000, "open": 202.8, "high": 203.05, "low": 202.45, "close": 202.69, "volume": 36.453, "close_time": 1757228399999}, {"open_time": 1757228400000, "open": 202.43, "high": 203.22, "low": 202.26, "close": 202.74, "volume": 9.359, "close_time": 1757231999999}, {"open_time": 1757232000000, "open": 203.22, "high": 203.78, "low": 202.68, "close": 203.37, "volume": 16.088, "close_time": 1757235599999}, {"open_time": 1757235600000, "open": 203.57, "high": 203.85, "low": 202.74, "close": 202.74, "volume": 5.292, "close_time": 1757239199999}, {"open_time": 1757239200000, "open": 203.31, "high": 203.38, "low": 202.87, "close": 203.38, "volume": 5.461, "close_time": 1757242799999}, {"open_time": 1757242800000, "open": 203.39, "high": 203.87, "low": 203.33, "close": 203.87, "volume": 61.831, "close_time": 1757246399999}, {"open_time": 1757246400000, "open": 203.81, "high": 203.87, "low": 203.46, "close": 203.87, "volume": 1.256, "close_time": 1757249999999}, {"open_time": 1757250000000, "open": 203.81, "high": 203.81, "low": 203.27, "close": 203.38, "volume": 31.707, "close_time": 1757253599999}, {"open_time": 1757253600000, "open": 203.35, "high": 203.86, "low": 203.29, "close": 203.78, "volume": 48.609, "close_time": 1757257199999}, {"open_time": 1757257200000, "open": 203.75, "high": 205.39, "low": 203.49, "close": 205.23, "volume": 78.073, "close_time": 1757260799999}, {"open_time": 1757260800000, "open": 205.41, "high": 205.41, "low": 203.65, "close": 203.71, "volume": 48.96, "close_time": 1757264399999}, {"open_time": 1757264400000, "open": 203.42, "high": 203.42, "low": 201.95, "close": 202.21, "volume": 116.268, "close_time": 1757267999999}, {"open_time": 1757268000000, "open": 202.16, "high": 202.51, "low": 201.72, "close": 202.12, "volume": 46.511, "close_time": 1757271599999}, {"open_time": 1757271600000, "open": 202.1, "high": 202.92, "low": 201.98, "close": 202.84, "volume": 39.859, "close_time": 1757275199999}, {"open_time": 1757275200000, "open": 202.92, "high": 204.59, "low": 202.77, "close": 204.59, "volume": 134.565, "close_time": 1757278799999}, {"open_time": 1757278800000, "open": 204.7, "high": 205.1, "low": 204.38, "close": 205.03, "volume": 229.663, "close_time": 1757282399999}, {"open_time": 1757282400000, "open": 204.5, "high": 207.21, "low": 204.45, "close": 206.91, "volume": 96.647, "close_time": 1757285999999}, {"open_time": 1757286000000, "open": 207.06, "high": 207.73, "low": 206.33, "close": 206.78, "volume": 78.36, "close_time": 1757289599999}, {"open_time": 1757289600000, "open": 206.55, "high": 207.17, "low": 205.78, "close": 206.1, "volume": 45.101, "close_time": 1757293199999}, {"open_time": 1757293200000, "open": 205.91, "high": 207.17, "low": 205.79, "close": 206.76, "volume": 61.534, "close_time": 1757296799999}, {"open_time": 1757296800000, "open": 206.74, "high": 207.89, "low": 206.25, "close": 207.62, "volume": 61.24, "close_time": 1757300399999}, {"open_time": 1757300400000, "open": 207.62, "high": 208.79, "low": 207.32, "close": 207.75, "volume": 63.94, "close_time": 1757303999999}, {"open_time": 1757304000000, "open": 207.67, "high": 208.23, "low": 207.31, "close": 207.97, "volume": 157.962, "close_time": 1757307599999}, {"open_time": 1757307600000, "open": 207.67, "high": 207.96, "low": 206.98, "close": 207.34, "volume": 11.333, "close_time": 1757311199999}, {"open_time": 1757311200000, "open": 207.34, "high": 207.66, "low": 206.78, "close": 207.06, "volume": 14.187, "close_time": 1757314799999}, {"open_time": 1757314800000, "open": 207.08, "high": 208.71, "low": 207.04, "close": 208.07, "volume": 32.007, "close_time": 1757318399999}, {"open_time": 1757318400000, "open": 207.98, "high": 209.3, "low": 207.46, "close": 208.75, "volume": 51.997, "close_time": 1757321999999}, {"open_time": 1757322000000, "open": 208.81, "high": 210.71, "low": 208.81, "close": 210.71, "volume": 195.79, "close_time": 1757325599999}, {"open_time": 1757325600000, "open": 210.77, "high": 215.58, "low": 210.62, "close": 215.25, "volume": 842.236, "close_time": 1757329199999}, {"open_time": 1757329200000, "open": 214.96, "high": 214.96, "low": 213.05, "close": 214.4, "volume": 234.956, "close_time": 1757332799999}, {"open_time": 1757332800000, "open": 214.49, "high": 214.67, "low": 213.55, "close": 214.61, "volume": 515.313, "close_time": 1757336399999}, {"open_time": 1757336400000, "open": 214.76, "high": 216.15, "low": 213.13, "close": 213.13, "volume": 389.385, "close_time": 1757339999999}, {"open_time": 1757340000000, "open": 213.36, "high": 215.62, "low": 213.32, "close": 215.3, "volume": 81.734, "close_time": 1757343599999}, {"open_time": 1757343600000, "open": 215.31, "high": 216.44, "low": 214.7, "close": 214.86, "volume": 268.116, "close_time": 1757347199999}, {"open_time": 1757347200000, "open": 214.9, "high": 215.48, "low": 214.01, "close": 214.8, "volume": 231.765, "close_time": 1757350799999}, {"open_time": 1757350800000, "open": 214.94, "high": 216.76, "low": 214.03, "close": 215.4, "volume": 94.768, "close_time": 1757354399999}, {"open_time": 1757354400000, "open": 215.49, "high": 216.81, "low": 214.75, "close": 216.78, "volume": 155.438, "close_time": 1757357999999}, {"open_time": 1757358000000, "open": 216.82, "high": 216.97, "low": 214.99, "close": 215.95, "volume": 75.47, "close_time": 1757361599999}, {"open_time": 1757361600000, "open": 215.98, "high": 216.02, "low": 214.01, "close": 214.4, "volume": 176.643, "close_time": 1757365199999}, {"open_time": 1757365200000, "open": 214.65, "high": 215.79, "low": 214.38, "close": 214.82, "volume": 144.948, "close_time": 1757368799999}, {"open_time": 1757368800000, "open": 214.87, "high": 215.48, "low": 214.44, "close": 214.86, "volume": 19.565, "close_time": 1757372399999}, {"open_time": 1757372400000, "open": 214.82, "high": 215.14, "low": 213.35, "close": 214.29, "volume": 88.903, "close_time": 1757375999999}, {"open_time": 1757376000000, "open": 213.96, "high": 214.5, "low": 212.36, "close": 213.36, "volume": 133.134, "close_time": 1757379599999}, {"open_time": 1757379600000, "open": 213.35, "high": 213.98, "low": 212.13, "close": 213.22, "volume": 48.594, "close_time": 1757383199999}, {"open_time": 1757383200000, "open": 213.22, "high": 213.48, "low": 211.0, "close": 211.55, "volume": 58.727, "close_time": 1757386799999}, {"open_time": 1757386800000, "open": 211.78, "high": 214.5, "low": 211.78, "close": 214.5, "volume": 132.048, "close_time": 1757390399999}, {"open_time": 1757390400000, "open": 214.48, "high": 215.53, "low": 213.88, "close": 215.0, "volume": 103.84, "close_time": 1757393999999}, {"open_time": 1757394000000, "open": 214.84, "high": 215.46, "low": 214.32, "close": 215.46, "volume": 3.778, "close_time": 1757397599999}, {"open_time": 1757397600000, "open": 215.2, "high": 219.49, "low": 215.2, "close": 218.47, "volume": 886.955, "close_time": 1757401199999}, {"open_time": 1757401200000, "open": 218.98, "high": 219.59, "low": 218.13, "close": 218.75, "volume": 115.727, "close_time": 1757404799999}, {"open_time": 1757404800000, "open": 219.3, "high": 219.37, "low": 218.48, "close": 218.56, "volume": 62.752, "close_time": 1757408399999}, {"open_time": 1757408400000, "open": 218.76, "high": 219.0, "low": 218.47, "close": 218.97, "volume": 43.222, "close_time": 1757411999999}, {"open_time": 1757412000000, "open": 219.0, "high": 219.0, "low": 217.56, "close": 217.56, "volume": 27.347, "close_time": 1757415599999}, {"open_time": 1757415600000, "open": 217.95, "high": 218.12, "low": 217.17, "close": 217.17, "volume": 118.041, "close_time": 1757419199999}, {"open_time": 1757419200000, "open": 217.12, "high": 218.25, "low": 216.51, "close": 217.47, "volume": 149.344, "close_time": 1757422799999}, {"open_time": 1757422800000, "open": 217.83, "high": 218.18, "low": 216.38, "close": 217.95, "volume": 64.236, "close_time": 1757426399999}, {"open_time": 1757426400000, "open": 218.4, "high": 218.42, "low": 213.41, "close": 215.74, "volume": 156.783, "close_time": 1757429999999}, {"open_time": 1757430000000, "open": 215.6, "high": 215.6, "low": 211.86, "close": 213.33, "volume": 250.306, "close_time": 1757433599999}, {"open_time": 1757433600000, "open": 213.2, "high": 214.67, "low": 213.2, "close": 214.29, "volume": 38.847, "close_time": 1757437199999}, {"open_time": 1757437200000, "open": 214.84, "high": 215.53, "low": 214.14, "close": 215.43, "volume": 66.551, "close_time": 1757440799999}, {"open_time": 1757440800000, "open": 214.76, "high": 216.86, "low": 214.69, "close": 216.23, "volume": 47.593, "close_time": 1757444399999}, {"open_time": 1757444400000, "open": 216.24, "high": 216.86, "low": 215.98, "close": 216.58, "volume": 99.941, "close_time": 1757447999999}, {"open_time": 1757448000000, "open": 216.45, "high": 216.45, "low": 215.45, "close": 215.67, "volume": 47.133, "close_time": 1757451599999}, {"open_time": 1757451600000, "open": 216.04, "high": 216.75, "low": 215.34, "close": 215.4, "volume": 118.877, "close_time": 1757455199999}, {"open_time": 1757455200000, "open": 215.62, "high": 217.12, "low": 215.44, "close": 217.12, "volume": 193.921, "close_time": 1757458799999}, {"open_time": 1757458800000, "open": 217.12, "high": 217.58, "low": 216.67, "close": 217.23, "volume": 92.065, "close_time": 1757462399999}, {"open_time": 1757462400000, "open": 217.27, "high": 217.58, "low": 215.2, "close": 215.2, "volume": 54.041, "close_time": 1757465999999}, {"open_time": 1757466000000, "open": 215.36, "high": 216.36, "low": 214.97, "close": 215.98, "volume": 2664.789, "close_time": 1757469599999}, {"open_time": 1757469600000, "open": 215.72, "high": 219.32, "low": 215.29, "close": 218.15, "volume": 5130.057, "close_time": 1757473199999}, {"open_time": 1757473200000, "open": 218.93, "high": 219.03, "low": 217.43, "close": 218.87, "volume": 3964.763, "close_time": 1757476799999}, {"open_time": 1757476800000, "open": 218.31, "high": 218.9, "low": 217.34, "close": 218.21, "volume": 3298.302, "close_time": 1757480399999}, {"open_time": 1757480400000, "open": 217.94, "high": 218.97, "low": 217.5, "close": 217.88, "volume": 1630.814, "close_time": 1757483999999}, {"open_time": 1757484000000, "open": 217.85, "high": 219.38, "low": 217.48, "close": 218.59, "volume": 3213.257, "close_time": 1757487599999}, {"open_time": 1757487600000, "open": 218.13, "high": 222.31, "low": 217.26, "close": 222.17, "volume": 2771.572, "close_time": 1757491199999}, {"open_time": 1757491200000, "open": 221.7, "high": 221.99, "low": 220.51, "close": 220.8, "volume": 252.098, "close_time": 1757494799999}, {"open_time": 1757494800000, "open": 221.03, "high": 221.06, "low": 220.04, "close": 220.62, "volume": 104.469, "close_time": 1757498399999}, {"open_time": 1757498400000, "open": 220.47, "high": 220.47, "low": 218.73, "close": 219.86, "volume": 62.194, "close_time": 1757501999999}, {"open_time": 1757502000000, "open": 220.19, "high": 220.29, "low": 218.98, "close": 219.79, "volume": 33.117, "close_time": 1757505599999}, {"open_time": 1757505600000, "open": 220.25, "high": 224.35, "low": 219.74, "close": 223.7, "volume": 291.477, "close_time": 1757509199999}, {"open_time": 1757509200000, "open": 223.8, "high": 225.61, "low": 222.8, "close": 224.27, "volume": 259.897, "close_time": 1757512799999}, {"open_time": 1757512800000, "open": 224.43, "high": 225.05, "low": 222.33, "close": 222.33, "volume": 146.472, "close_time": 1757516399999}, {"open_time": 1757516400000, "open": 222.85, "high": 223.9, "low": 222.55, "close": 223.22, "volume": 55.464, "close_time": 1757519999999}, {"open_time": 1757520000000, "open": 223.09, "high": 223.41, "low": 213.95, "close": 223.16, "volume": 579.855, "close_time": 1757523599999}, {"open_time": 1757523600000, "open": 223.16, "high": 223.45, "low": 221.13, "close": 222.55, "volume": 116.385, "close_time": 1757527199999}, {"open_time": 1757527200000, "open": 222.11, "high": 223.01, "low": 221.14, "close": 222.5, "volume": 122.347, "close_time": 1757530799999}, {"open_time": 1757530800000, "open": 222.79, "high": 222.79, "low": 220.53, "close": 221.0, "volume": 58.377, "close_time": 1757534399999}, {"open_time": 1757534400000, "open": 221.38, "high": 222.49, "low": 221.01, "close": 222.49, "volume": 49.578, "close_time": 1757537999999}, {"open_time": 1757538000000, "open": 222.5, "high": 223.52, "low": 222.5, "close": 223.52, "volume": 53.074, "close_time": 1757541599999}, {"open_time": 1757541600000, "open": 223.51, "high": 224.46, "low": 223.46, "close": 223.89, "volume": 40.715, "close_time": 1757545199999}, {"open_time": 1757545200000, "open": 224.47, "high": 224.49, "low": 223.59, "close": 224.08, "volume": 241.911, "close_time": 1757548799999}, {"open_time": 1757548800000, "open": 224.07, "high": 225.14, "low": 223.71, "close": 225.14, "volume": 82.54, "close_time": 1757552399999}, {"open_time": 1757552400000, "open": 224.83, "high": 225.59, "low": 224.54, "close": 224.92, "volume": 68.861, "close_time": 1757555999999}, {"open_time": 1757556000000, "open": 224.73, "high": 224.9, "low": 223.02, "close": 223.02, "volume": 110.64, "close_time": 1757559599999}, {"open_time": 1757559600000, "open": 223.4, "high": 224.52, "low": 223.1, "close": 224.11, "volume": 71.282, "close_time": 1757563199999}, {"open_time": 1757563200000, "open": 224.1, "high": 224.17, "low": 222.8, "close": 223.28, "volume": 140.925, "close_time": 1757566799999}, {"open_time": 1757566800000, "open": 223.2, "high": 223.52, "low": 221.76, "close": 222.14, "volume": 107.984, "close_time": 1757570399999}, {"open_time": 1757570400000, "open": 222.36, "high": 223.49, "low": 222.0, "close": 223.49, "volume": 45.747, "close_time": 1757573999999}, {"open_time": 1757574000000, "open": 222.59, "high": 223.39, "low": 221.99, "close": 223.19, "volume": 56.801, "close_time": 1757577599999}, {"open_time": 1757577600000, "open": 222.81, "high": 223.01, "low": 222.31, "close": 223.01, "volume": 8.846, "close_time": 1757581199999}, {"open_time": 1757581200000, "open": 223.39, "high": 225.05, "low": 223.35, "close": 223.82, "volume": 80.993, "close_time": 1757584799999}, {"open_time": 1757584800000, "open": 224.54, "high": 225.56, "low": 224.54, "close": 225.56, "volume": 30.017, "close_time": 1757588399999}, {"open_time": 1757588400000, "open": 225.56, "high": 225.58, "low": 224.65, "close": 225.11, "volume": 160.425, "close_time": 1757591999999}, {"open_time": 1757592000000, "open": 225.21, "high": 228.53, "low": 223.01, "close": 226.6, "volume": 378.165, "close_time": 1757595599999}, {"open_time": 1757595600000, "open": 226.48, "high": 228.67, "low": 224.32, "close": 228.3, "volume": 146.794, "close_time": 1757599199999}, {"open_time": 1757599200000, "open": 228.3, "high": 228.3, "low": 225.61, "close": 227.11, "volume": 132.509, "close_time": 1757602799999}, {"open_time": 1757602800000, "open": 227.1, "high": 227.1, "low": 225.51, "close": 227.03, "volume": 106.812, "close_time": 1757606399999}, {"open_time": 1757606400000, "open": 226.83, "high": 228.46, "low": 225.47, "close": 225.48, "volume": 248.111, "close_time": 1757609999999}, {"open_time": 1757610000000, "open": 225.55, "high": 227.58, "low": 225.55, "close": 227.51, "volume": 30.576, "close_time": 1757613599999}, {"open_time": 1757613600000, "open": 227.22, "high": 227.64, "low": 225.78, "close": 226.55, "volume": 40.83, "close_time": 1757617199999}, {"open_time": 1757617200000, "open": 225.96, "high": 226.87, "low": 225.96, "close": 226.42, "volume": 11.169, "close_time": 1757620799999}, {"open_time": 1757620800000, "open": 226.62, "high": 226.62, "low": 225.32, "close": 225.52, "volume": 95.956, "close_time": 1757624399999}, {"open_time": 1757624400000, "open": 226.04, "high": 226.99, "low": 225.85, "close": 226.64, "volume": 187.651, "close_time": 1757627999999}, {"open_time": 1757628000000, "open": 226.49, "high": 228.4, "low": 226.37, "close": 228.0, "volume": 227.421, "close_time": 1757631599999}, {"open_time": 1757631600000, "open": 228.19, "high": 228.84, "low": 227.76, "close": 228.72, "volume": 135.273, "close_time": 1757635199999}, {"open_time": 1757635200000, "open": 228.67, "high": 234.86, "low": 227.91, "close": 232.95, "volume": 770.547, "close_time": 1757638799999}, {"open_time": 1757638800000, "open": 232.84, "high": 233.74, "low": 230.4, "close": 232.27, "volume": 560.044, "close_time": 1757642399999}, {"open_time": 1757642400000, "open": 232.27, "high": 233.61, "low": 232.27, "close": 232.42, "volume": 77.492, "close_time": 1757645999999}, {"open_time": 1757646000000, "open": 232.44, "high": 235.55, "low": 232.19, "close": 234.76, "volume": 159.909, "close_time": 1757649599999}, {"open_time": 1757649600000, "open": 235.22, "high": 237.74, "low": 234.03, "close": 236.89, "volume": 1242.874, "close_time": 1757653199999}, {"open_time": 1757653200000, "open": 236.92, "high": 239.58, "low": 236.82, "close": 238.95, "volume": 325.135, "close_time": 1757656799999}, {"open_time": 1757656800000, "open": 238.6, "high": 238.76, "low": 237.39, "close": 237.99, "volume": 37.945, "close_time": 1757660399999}, {"open_time": 1757660400000, "open": 237.7, "high": 238.58, "low": 237.21, "close": 237.21, "volume": 663.141, "close_time": 1757663999999}, {"open_time": 1757664000000, "open": 237.45, "high": 238.21, "low": 236.79, "close": 237.83, "volume": 132.614, "close_time": 1757667599999}, {"open_time": 1757667600000, "open": 237.83, "high": 238.57, "low": 237.51, "close": 238.08, "volume": 46.206, "close_time": 1757671199999}, {"open_time": 1757671200000, "open": 238.23, "high": 238.96, "low": 237.87, "close": 238.96, "volume": 13.477, "close_time": 1757674799999}, {"open_time": 1757674800000, "open": 238.51, "high": 239.57, "low": 238.51, "close": 239.42, "volume": 71.933, "close_time": 1757678399999}, {"open_time": 1757678400000, "open": 239.32, "high": 240.0, "low": 237.57, "close": 239.09, "volume": 50.85, "close_time": 1757681999999}, {"open_time": 1757682000000, "open": 239.39, "high": 240.0, "low": 238.1, "close": 239.76, "volume": 872.925, "close_time": 1757685599999}, {"open_time": 1757685600000, "open": 239.5, "high": 241.44, "low": 239.46, "close": 239.9, "volume": 748.952, "close_time": 1757689199999}, {"open_time": 1757689200000, "open": 239.96, "high": 240.0, "low": 238.47, "close": 239.44, "volume": 264.001, "close_time": 1757692799999}, {"open_time": 1757692800000, "open": 239.21, "high": 239.21, "low": 237.91, "close": 238.79, "volume": 244.766, "close_time": 1757696399999}, {"open_time": 1757696400000, "open": 238.79, "high": 241.01, "low": 238.09, "close": 239.52, "volume": 244.405, "close_time": 1757699999999}, {"open_time": 1757700000000, "open": 240.31, "high": 241.14, "low": 239.77, "close": 240.47, "volume": 49.478, "close_time": 1757703599999}, {"open_time": 1757703600000, "open": 240.71, "high": 241.06, "low": 239.51, "close": 241.06, "volume": 50.636, "close_time": 1757707199999}, {"open_time": 1757707200000, "open": 240.7, "high": 241.07, "low": 239.2, "close": 240.33, "volume": 106.047, "close_time": 1757710799999}, {"open_time": 1757710800000, "open": 239.25, "high": 240.28, "low": 238.61, "close": 239.84, "volume": 131.978, "close_time": 1757714399999}, {"open_time": 1757714400000, "open": 239.98, "high": 243.79, "low": 239.98, "close": 241.27, "volume": 312.496, "close_time": 1757717999999}, {"open_time": 1757718000000, "open": 241.31, "high": 242.44, "low": 240.0, "close": 241.71, "volume": 75.484, "close_time": 1757721599999}, {"open_time": 1757721600000, "open": 242.36, "high": 243.43, "low": 241.77, "close": 243.43, "volume": 158.546, "close_time": 1757725199999}, {"open_time": 1757725200000, "open": 243.18, "high": 243.9, "low": 241.75, "close": 241.75, "volume": 103.549, "close_time": 1757728799999}, {"open_time": 1757728800000, "open": 241.69, "high": 242.58, "low": 240.82, "close": 242.14, "volume": 112.252, "close_time": 1757732399999}, {"open_time": 1757732400000, "open": 242.13, "high": 243.7, "low": 241.69, "close": 243.22, "volume": 99.656, "close_time": 1757735999999}, {"open_time": 1757736000000, "open": 242.97, "high": 243.61, "low": 242.45, "close": 243.2, "volume": 24.667, "close_time": 1757739599999}, {"open_time": 1757739600000, "open": 243.32, "high": 243.32, "low": 241.37, "close": 241.37, "volume": 74.681, "close_time": 1757743199999}, {"open_time": 1757743200000, "open": 241.35, "high": 242.71, "low": 241.22, "close": 242.27, "volume": 40.556, "close_time": 1757746799999}, {"open_time": 1757746800000, "open": 241.9, "high": 243.13, "low": 241.9, "close": 242.8, "volume": 8.732, "close_time": 1757750399999}, {"open_time": 1757750400000, "open": 242.32, "high": 242.92, "low": 241.93, "close": 242.92, "volume": 24.797, "close_time": 1757753999999}, {"open_time": 1757754000000, "open": 243.14, "high": 243.38, "low": 242.74, "close": 243.38, "volume": 23.304, "close_time": 1757757599999}, {"open_time": 1757757600000, "open": 242.93, "high": 243.17, "low": 242.3, "close": 242.53, "volume": 7.491, "close_time": 1757761199999}, {"open_time": 1757761200000, "open": 242.06, "high": 242.52, "low": 241.37, "close": 241.5, "volume": 25.333, "close_time": 1757764799999}, {"open_time": 1757764800000, "open": 241.6, "high": 242.49, "low": 241.37, "close": 242.1, "volume": 63.061, "close_time": 1757768399999}, {"open_time": 1757768400000, "open": 242.29, "high": 243.11, "low": 238.24, "close": 240.44, "volume": 237.175, "close_time": 1757771999999}, {"open_time": 1757772000000, "open": 239.23, "high": 240.77, "low": 238.61, "close": 240.3, "volume": 789.938, "close_time": 1757775599999}, {"open_time": 1757775600000, "open": 240.3, "high": 240.44, "low": 238.61, "close": 238.91, "volume": 312.26, "close_time": 1757779199999}, {"open_time": 1757779200000, "open": 239.23, "high": 239.73, "low": 237.45, "close": 237.61, "volume": 205.578, "close_time": 1757782799999}, {"open_time": 1757782800000, "open": 238.05, "high": 238.21, "low": 236.1, "close": 238.02, "volume": 205.16, "close_time": 1757786399999}, {"open_time": 1757786400000, "open": 237.59, "high": 238.79, "low": 237.37, "close": 238.32, "volume": 328.227, "close_time": 1757789999999}, {"open_time": 1757790000000, "open": 238.58, "high": 239.14, "low": 238.16, "close": 238.89, "volume": 44.378, "close_time": 1757793599999}, {"open_time": 1757793600000, "open": 238.91, "high": 240.19, "low": 238.54, "close": 240.1, "volume": 191.727, "close_time": 1757797199999}, {"open_time": 1757797200000, "open": 240.1, "high": 241.1, "low": 239.98, "close": 240.1, "volume": 81.04, "close_time": 1757800799999}, {"open_time": 1757800800000, "open": 239.93, "high": 241.53, "low": 239.93, "close": 241.53, "volume": 135.073, "close_time": 1757804399999}, {"open_time": 1757804400000, "open": 241.68, "high": 242.75, "low": 241.68, "close": 242.61, "volume": 150.681, "close_time": 1757807999999}, {"open_time": 1757808000000, "open": 242.74, "high": 243.82, "low": 242.0, "close": 243.82, "volume": 522.641, "close_time": 1757811599999}, {"open_time": 1757811600000, "open": 243.45, "high": 246.34, "low": 242.64, "close": 245.63, "volume": 1043.48, "close_time": 1757815199999}, {"open_time": 1757815200000, "open": 245.27, "high": 248.88, "low": 245.27, "close": 248.27, "volume": 863.502, "close_time": 1757818799999}, {"open_time": 1757818800000, "open": 248.5, "high": 249.2, "low": 246.55, "close": 246.7, "volume": 388.764, "close_time": 1757822399999}, {"open_time": 1757822400000, "open": 246.7, "high": 247.93, "low": 245.0, "close": 246.38, "volume": 1101.978, "close_time": 1757825999999}, {"open_time": 1757826000000, "open": 246.75, "high": 247.93, "low": 246.41, "close": 247.5, "volume": 106.426, "close_time": 1757829599999}, {"open_time": 1757829600000, "open": 247.48, "high": 248.19, "low": 246.19, "close": 247.09, "volume": 12.924, "close_time": 1757833199999}, {"open_time": 1757833200000, "open": 247.29, "high": 247.29, "low": 246.0, "close": 246.0, "volume": 14.252, "close_time": 1757836799999}, {"open_time": 1757836800000, "open": 246.56, "high": 246.89, "low": 246.32, "close": 246.89, "volume": 9.823, "close_time": 1757840399999}, {"open_time": 1757840400000, "open": 246.42, "high": 247.56, "low": 246.42, "close": 247.39, "volume": 36.022, "close_time": 1757843999999}, {"open_time": 1757844000000, "open": 247.57, "high": 247.89, "low": 247.45, "close": 247.75, "volume": 7.577, "close_time": 1757847599999}, {"open_time": 1757847600000, "open": 247.85, "high": 247.85, "low": 245.53, "close": 245.67, "volume": 214.485, "close_time": 1757851199999}, {"open_time": 1757851200000, "open": 245.77, "high": 246.66, "low": 245.05, "close": 245.73, "volume": 236.16, "close_time": 1757854799999}, {"open_time": 1757854800000, "open": 245.0, "high": 245.93, "low": 243.35, "close": 243.85, "volume": 1110.882, "close_time": 1757858399999}, {"open_time": 1757858400000, "open": 244.07, "high": 244.8, "low": 241.23, "close": 242.66, "volume": 766.887, "close_time": 1757861999999}, {"open_time": 1757862000000, "open": 242.65, "high": 243.84, "low": 241.12, "close": 243.51, "volume": 1559.809, "close_time": 1757865599999}, {"open_time": 1757865600000, "open": 243.61, "high": 245.59, "low": 243.53, "close": 245.06, "volume": 122.179, "close_time": 1757869199999}, {"open_time": 1757869200000, "open": 245.01, "high": 248.3, "low": 244.79, "close": 248.29, "volume": 177.908, "close_time": 1757872799999}, {"open_time": 1757872800000, "open": 248.0, "high": 248.05, "low": 241.07, "close": 244.46, "volume": 526.239, "close_time": 1757876399999}, {"open_time": 1757876400000, "open": 244.41, "high": 245.33, "low": 242.15, "close": 242.82, "volume": 98.508, "close_time": 1757879999999}, {"open_time": 1757880000000, "open": 242.86, "high": 243.38, "low": 241.07, "close": 242.69, "volume": 401.471, "close_time": 1757883599999}, {"open_time": 1757883600000, "open": 242.8, "high": 244.43, "low": 240.46, "close": 243.76, "volume": 185.936, "close_time": 1757887199999}, {"open_time": 1757887200000, "open": 244.16, "high": 244.16, "low": 240.95, "close": 242.93, "volume": 124.524, "close_time": 1757890799999}, {"open_time": 1757890800000, "open": 242.77, "high": 242.83, "low": 239.56, "close": 239.9, "volume": 897.633, "close_time": 1757894399999}, {"open_time": 1757894400000, "open": 239.84, "high": 241.9, "low": 239.79, "close": 240.91, "volume": 273.44, "close_time": 1757897999999}, {"open_time": 1757898000000, "open": 240.66, "high": 241.83, "low": 239.34, "close": 241.11, "volume": 50.072, "close_time": 1757901599999}, {"open_time": 1757901600000, "open": 241.17, "high": 242.85, "low": 240.94, "close": 242.18, "volume": 66.668, "close_time": 1757905199999}, {"open_time": 1757905200000, "open": 242.7, "high": 243.4, "low": 242.3, "close": 242.74, "volume": 183.655, "close_time": 1757908799999}, {"open_time": 1757908800000, "open": 242.82, "high": 243.53, "low": 242.3, "close": 242.56, "volume": 57.748, "close_time": 1757912399999}, {"open_time": 1757912400000, "open": 242.82, "high": 243.83, "low": 242.82, "close": 243.83, "volume": 12.183, "close_time": 1757915999999}, {"open_time": 1757916000000, "open": 243.85, "high": 244.14, "low": 239.89, "close": 240.56, "volume": 34.348, "close_time": 1757919599999}, {"open_time": 1757919600000, "open": 240.64, "high": 241.07, "low": 236.72, "close": 238.4, "volume": 165.39, "close_time": 1757923199999}, {"open_time": 1757923200000, "open": 238.36, "high": 238.36, "low": 232.6, "close": 232.6, "volume": 312.194, "close_time": 1757926799999}, {"open_time": 1757926800000, "open": 232.54, "high": 235.56, "low": 232.34, "close": 235.56, "volume": 98.635, "close_time": 1757930399999}, {"open_time": 1757930400000, "open": 235.59, "high": 236.74, "low": 234.82, "close": 236.74, "volume": 125.032, "close_time": 1757933999999}, {"open_time": 1757934000000, "open": 236.51, "high": 237.03, "low": 235.59, "close": 236.37, "volume": 17.443, "close_time": 1757937599999}, {"open_time": 1757937600000, "open": 236.5, "high": 237.9, "low": 234.61, "close": 234.61, "volume": 257.345, "close_time": 1757941199999}, {"open_time": 1757941200000, "open": 234.6, "high": 237.04, "low": 234.42, "close": 235.78, "volume": 201.905, "close_time": 1757944799999}, {"open_time": 1757944800000, "open": 235.2, "high": 235.55, "low": 232.9, "close": 233.4, "volume": 179.87, "close_time": 1757948399999}, {"open_time": 1757948400000, "open": 233.76, "high": 234.24, "low": 232.0, "close": 233.19, "volume": 383.743, "close_time": 1757951999999}, {"open_time": 1757952000000, "open": 233.19, "high": 233.4, "low": 230.94, "close": 231.6, "volume": 783.544, "close_time": 1757955599999}, {"open_time": 1757955600000, "open": 231.85, "high": 233.25, "low": 230.06, "close": 233.1, "volume": 251.132, "close_time": 1757959199999}, {"open_time": 1757959200000, "open": 232.95, "high": 233.6, "low": 232.14, "close": 233.6, "volume": 43.38, "close_time": 1757962799999}, {"open_time": 1757962800000, "open": 233.45, "high": 234.39, "low": 232.12, "close": 232.56, "volume": 53.065, "close_time": 1757966399999}, {"open_time": 1757966400000, "open": 232.58, "high": 234.24, "low": 232.58, "close": 234.24, "volume": 81.325, "close_time": 1757969999999}, {"open_time": 1757970000000, "open": 234.18, "high": 235.36, "low": 233.76, "close": 235.36, "volume": 281.064, "close_time": 1757973599999}, {"open_time": 1757973600000, "open": 235.3, "high": 235.33, "low": 233.75, "close": 234.22, "volume": 95.2, "close_time": 1757977199999}, {"open_time": 1757977200000, "open": 234.15, "high": 234.46, "low": 233.26, "close": 234.44, "volume": 33.336, "close_time": 1757980799999}, {"open_time": 1757980800000, "open": 233.92, "high": 234.56, "low": 233.02, "close": 233.05, "volume": 66.628, "close_time": 1757984399999}, {"open_time": 1757984400000, "open": 234.03, "high": 235.71, "low": 234.03, "close": 234.24, "volume": 40.558, "close_time": 1757987999999}, {"open_time": 1757988000000, "open": 234.55, "high": 235.1, "low": 234.01, "close": 234.59, "volume": 31.266, "close_time": 1757991599999}, {"open_time": 1757991600000, "open": 234.01, "high": 235.71, "low": 234.0, "close": 235.55, "volume": 93.409, "close_time": 1757995199999}, {"open_time": 1757995200000, "open": 235.27, "high": 235.27, "low": 233.16, "close": 234.61, "volume": 50.768, "close_time": 1757998799999}, {"open_time": 1757998800000, "open": 234.59, "high": 236.41, "low": 234.59, "close": 236.41, "volume": 14.11, "close_time": 1758002399999}, {"open_time": 1758002400000, "open": 236.41, "high": 236.88, "low": 234.66, "close": 235.29, "volume": 54.007, "close_time": 1758005999999}, {"open_time": 1758006000000, "open": 236.19, "high": 236.2, "low": 235.43, "close": 235.43, "volume": 20.837, "close_time": 1758009599999}, {"open_time": 1758009600000, "open": 236.2, "high": 236.88, "low": 235.37, "close": 235.7, "volume": 24.037, "close_time": 1758013199999}, {"open_time": 1758013200000, "open": 235.88, "high": 236.26, "low": 235.16, "close": 235.16, "volume": 40.672, "close_time": 1758016799999}, {"open_time": 1758016800000, "open": 235.44, "high": 235.51, "low": 235.0, "close": 235.46, "volume": 11.453, "close_time": 1758020399999}, {"open_time": 1758020400000, "open": 235.47, "high": 236.13, "low": 235.08, "close": 235.75, "volume": 33.976, "close_time": 1758023999999}, {"open_time": 1758024000000, "open": 235.44, "high": 236.13, "low": 234.61, "close": 235.57, "volume": 39.963, "close_time": 1758027599999}, {"open_time": 1758027600000, "open": 235.49, "high": 235.84, "low": 231.76, "close": 232.93, "volume": 167.263, "close_time": 1758031199999}, {"open_time": 1758031200000, "open": 233.18, "high": 234.3, "low": 231.64, "close": 234.3, "volume": 447.351, "close_time": 1758034799999}, {"open_time": 1758034800000, "open": 234.12, "high": 237.72, "low": 233.65, "close": 237.4, "volume": 45.297, "close_time": 1758038399999}, {"open_time": 1758038400000, "open": 237.85, "high": 238.95, "low": 236.2, "close": 238.25, "volume": 180.742, "close_time": 1758041999999}, {"open_time": 1758042000000, "open": 238.28, "high": 240.6, "low": 238.05, "close": 238.05, "volume": 584.588, "close_time": 1758045599999}, {"open_time": 1758045600000, "open": 238.05, "high": 239.39, "low": 237.0, "close": 237.19, "volume": 173.151, "close_time": 1758049199999}, {"open_time": 1758049200000, "open": 237.29, "high": 238.3, "low": 237.29, "close": 238.3, "volume": 51.227, "close_time": 1758052799999}, {"open_time": 1758052800000, "open": 238.29, "high": 238.3, "low": 237.65, "close": 238.3, "volume": 32.129, "close_time": 1758056399999}, {"open_time": 1758056400000, "open": 238.3, "high": 238.66, "low": 237.71, "close": 238.19, "volume": 16.298, "close_time": 1758059999999}, {"open_time": 1758060000000, "open": 238.64, "high": 238.87, "low": 237.58, "close": 238.57, "volume": 12.839, "close_time": 1758063599999}, {"open_time": 1758063600000, "open": 237.81, "high": 238.38, "low": 236.65, "close": 236.85, "volume": 61.812, "close_time": 1758067199999}, {"open_time": 1758067200000, "open": 236.77, "high": 237.17, "low": 235.77, "close": 235.87, "volume": 148.968, "close_time": 1758070799999}, {"open_time": 1758070800000, "open": 236.61, "high": 238.0, "low": 236.05, "close": 236.47, "volume": 1520.325, "close_time": 1758074399999}, {"open_time": 1758074400000, "open": 237.74, "high": 239.91, "low": 236.21, "close": 237.2, "volume": 350.735, "close_time": 1758077999999}, {"open_time": 1758078000000, "open": 237.19, "high": 240.0, "low": 234.39, "close": 235.32, "volume": 486.835, "close_time": 1758081599999}, {"open_time": 1758081600000, "open": 235.22, "high": 235.37, "low": 233.77, "close": 234.98, "volume": 23.066, "close_time": 1758085199999}, {"open_time": 1758085200000, "open": 234.98, "high": 235.2, "low": 232.0, "close": 234.63, "volume": 2869.282, "close_time": 1758088799999}, {"open_time": 1758088800000, "open": 234.61, "high": 236.28, "low": 234.42, "close": 235.74, "volume": 158.584, "close_time": 1758092399999}, {"open_time": 1758092400000, "open": 236.1, "high": 237.71, "low": 235.9, "close": 237.62, "volume": 18.205, "close_time": 1758095999999}, {"open_time": 1758096000000, "open": 237.76, "high": 237.76, "low": 234.84, "close": 236.06, "volume": 9.803, "close_time": 1758099599999}, {"open_time": 1758099600000, "open": 236.06, "high": 236.06, "low": 235.59, "close": 235.59, "volume": 7.202, "close_time": 1758103199999}, {"open_time": 1758103200000, "open": 236.04, "high": 236.04, "low": 233.95, "close": 234.06, "volume": 125.773, "close_time": 1758106799999}, {"open_time": 1758106800000, "open": 234.25, "high": 234.51, "low": 234.0, "close": 234.0, "volume": 17.74, "close_time": 1758110399999}, {"open_time": 1758110400000, "open": 233.92, "high": 235.25, "low": 233.92, "close": 234.41, "volume": 30.729, "close_time": 1758113999999}, {"open_time": 1758114000000, "open": 235.08, "high": 235.92, "low": 234.33, "close": 235.79, "volume": 34.179, "close_time": 1758117599999}, {"open_time": 1758117600000, "open": 235.23, "high": 235.79, "low": 233.66, "close": 234.24, "volume": 55.641, "close_time": 1758121199999}, {"open_time": 1758121200000, "open": 234.07, "high": 234.96, "low": 234.0, "close": 234.01, "volume": 38.807, "close_time": 1758124799999}, {"open_time": 1758124800000, "open": 233.74, "high": 234.56, "low": 232.5, "close": 234.51, "volume": 89.921, "close_time": 1758128399999}, {"open_time": 1758128400000, "open": 233.98, "high": 236.74, "low": 232.84, "close": 232.84, "volume": 390.113, "close_time": 1758131999999}, {"open_time": 1758132000000, "open": 232.8, "high": 238.0, "low": 232.5, "close": 233.39, "volume": 1097.531, "close_time": 1758135599999}, {"open_time": 1758135600000, "open": 233.79, "high": 238.99, "low": 233.79, "close": 238.82, "volume": 247.034, "close_time": 1758139199999}, {"open_time": 1758139200000, "open": 238.9, "high": 240.98, "low": 237.85, "close": 238.18, "volume": 849.55, "close_time": 1758142799999}, {"open_time": 1758142800000, "open": 237.54, "high": 240.46, "low": 236.19, "close": 239.7, "volume": 145.976, "close_time": 1758146399999}, {"open_time": 1758146400000, "open": 240.24, "high": 245.59, "low": 240.0, "close": 244.84, "volume": 1451.806, "close_time": 1758149999999}, {"open_time": 1758150000000, "open": 245.54, "high": 246.27, "low": 244.16, "close": 244.76, "volume": 969.072, "close_time": 1758153599999}, {"open_time": 1758153600000, "open": 245.15, "high": 245.77, "low": 244.25, "close": 244.78, "volume": 221.377, "close_time": 1758157199999}, {"open_time": 1758157200000, "open": 245.03, "high": 247.11, "low": 244.57, "close": 246.07, "volume": 354.805, "close_time": 1758160799999}, {"open_time": 1758160800000, "open": 245.9, "high": 246.57, "low": 244.9, "close": 246.57, "volume": 54.76, "close_time": 1758164399999}, {"open_time": 1758164400000, "open": 246.51, "high": 247.48, "low": 245.82, "close": 246.82, "volume": 443.096, "close_time": 1758167999999}, {"open_time": 1758168000000, "open": 246.91, "high": 246.91, "low": 245.51, "close": 246.37, "volume": 184.574, "close_time": 1758171599999}, {"open_time": 1758171600000, "open": 246.36, "high": 246.37, "low": 244.42, "close": 245.01, "volume": 42.538, "close_time": 1758175199999}, {"open_time": 1758175200000, "open": 245.02, "high": 245.37, "low": 242.71, "close": 244.37, "volume": 243.151, "close_time": 1758178799999}, {"open_time": 1758178800000, "open": 244.53, "high": 245.39, "low": 244.17, "close": 244.84, "volume": 26.399, "close_time": 1758182399999}, {"open_time": 1758182400000, "open": 244.27, "high": 246.79, "low": 244.27, "close": 246.78, "volume": 139.141, "close_time": 1758185999999}, {"open_time": 1758186000000, "open": 246.75, "high": 246.78, "low": 245.99, "close": 246.74, "volume": 4.761, "close_time": 1758189599999}, {"open_time": 1758189600000, "open": 246.56, "high": 246.67, "low": 245.42, "close": 246.23, "volume": 62.558, "close_time": 1758193199999}, {"open_time": 1758193200000, "open": 246.27, "high": 246.95, "low": 245.68, "close": 246.09, "volume": 263.435, "close_time": 1758196799999}, {"open_time": 1758196800000, "open": 246.23, "high": 246.93, "low": 245.73, "close": 246.51, "volume": 29.511, "close_time": 1758200399999}, {"open_time": 1758200400000, "open": 246.0, "high": 247.98, "low": 245.22, "close": 245.69, "volume": 203.558, "close_time": 1758203999999}, {"open_time": 1758204000000, "open": 246.27, "high": 247.98, "low": 245.94, "close": 247.93, "volume": 55.92, "close_time": 1758207599999}, {"open_time": 1758207600000, "open": 247.76, "high": 248.58, "low": 247.21, "close": 248.53, "volume": 289.755, "close_time": 1758211199999}, {"open_time": 1758211200000, "open": 248.46, "high": 249.99, "low": 247.81, "close": 249.98, "volume": 871.485, "close_time": 1758214799999}, {"open_time": 1758214800000, "open": 249.98, "high": 253.22, "low": 249.26, "close": 251.1, "volume": 2949.885, "close_time": 1758218399999}, {"open_time": 1758218400000, "open": 251.11, "high": 251.22, "low": 249.74, "close": 250.63, "volume": 69.847, "close_time": 1758221999999}, {"open_time": 1758222000000, "open": 250.4, "high": 250.4, "low": 247.1, "close": 248.71, "volume": 123.285, "close_time": 1758225599999}, {"open_time": 1758225600000, "open": 248.08, "high": 248.86, "low": 248.0, "close": 248.03, "volume": 56.354, "close_time": 1758229199999}, {"open_time": 1758229200000, "open": 248.04, "high": 248.52, "low": 247.45, "close": 248.14, "volume": 58.704, "close_time": 1758232799999}, {"open_time": 1758232800000, "open": 247.76, "high": 247.99, "low": 246.81, "close": 246.87, "volume": 220.101, "close_time": 1758236399999}, {"open_time": 1758236400000, "open": 246.81, "high": 247.5, "low": 245.86, "close": 247.48, "volume": 51.953, "close_time": 1758239999999}, {"open_time": 1758240000000, "open": 247.2, "high": 248.31, "low": 247.2, "close": 248.17, "volume": 31.647, "close_time": 1758243599999}, {"open_time": 1758243600000, "open": 248.2, "high": 248.2, "low": 246.98, "close": 247.92, "volume": 354.603, "close_time": 1758247199999}, {"open_time": 1758247200000, "open": 246.83, "high": 247.97, "low": 246.39, "close": 247.13, "volume": 100.31, "close_time": 1758250799999}, {"open_time": 1758250800000, "open": 246.78, "high": 247.92, "low": 244.99, "close": 245.04, "volume": 153.044, "close_time": 1758254399999}, {"open_time": 1758254400000, "open": 244.93, "high": 245.38, "low": 243.09, "close": 245.38, "volume": 170.529, "close_time": 1758257999999}, {"open_time": 1758258000000, "open": 244.57, "high": 245.69, "low": 244.56, "close": 245.66, "volume": 26.04, "close_time": 1758261599999}, {"open_time": 1758261600000, "open": 245.66, "high": 245.66, "low": 243.71, "close": 243.71, "volume": 27.98, "close_time": 1758265199999}, {"open_time": 1758265200000, "open": 244.21, "high": 244.49, "low": 243.4, "close": 244.2, "volume": 11.644, "close_time": 1758268799999}, {"open_time": 1758268800000, "open": 244.48, "high": 244.94, "low": 243.66, "close": 243.75, "volume": 6.44, "close_time": 1758272399999}, {"open_time": 1758272400000, "open": 243.76, "high": 244.28, "low": 243.0, "close": 243.15, "volume": 662.448, "close_time": 1758275999999}, {"open_time": 1758276000000, "open": 243.17, "high": 243.17, "low": 242.39, "close": 242.71, "volume": 177.547, "close_time": 1758279599999}, {"open_time": 1758279600000, "open": 242.71, "high": 242.78, "low": 240.37, "close": 241.32, "volume": 150.332, "close_time": 1758283199999}, {"open_time": 1758283200000, "open": 241.32, "high": 242.01, "low": 240.48, "close": 241.21, "volume": 163.289, "close_time": 1758286799999}, {"open_time": 1758286800000, "open": 241.19, "high": 242.17, "low": 240.99, "close": 242.17, "volume": 64.385, "close_time": 1758290399999}, {"open_time": 1758290400000, "open": 242.18, "high": 242.76, "low": 239.63, "close": 240.21, "volume": 92.891, "close_time": 1758293999999}, {"open_time": 1758294000000, "open": 239.62, "high": 239.62, "low": 236.19, "close": 237.31, "volume": 573.512, "close_time": 1758297599999}, {"open_time": 1758297600000, "open": 237.8, "high": 238.81, "low": 237.33, "close": 238.2, "volume": 54.923, "close_time": 1758301199999}, {"open_time": 1758301200000, "open": 238.78, "high": 238.78, "low": 236.52, "close": 237.09, "volume": 94.067, "close_time": 1758304799999}, {"open_time": 1758304800000, "open": 236.68, "high": 237.26, "low": 235.42, "close": 237.0, "volume": 288.322, "close_time": 1758308399999}, {"open_time": 1758308400000, "open": 237.02, "high": 238.02, "low": 236.22, "close": 236.22, "volume": 34.544, "close_time": 1758311999999}, {"open_time": 1758312000000, "open": 236.2, "high": 237.82, "low": 236.07, "close": 236.62, "volume": 67.506, "close_time": 1758315599999}, {"open_time": 1758315600000, "open": 237.01, "high": 238.28, "low": 236.6, "close": 238.11, "volume": 148.717, "close_time": 1758319199999}, {"open_time": 1758319200000, "open": 238.33, "high": 238.95, "low": 238.31, "close": 238.68, "volume": 24.476, "close_time": 1758322799999}, {"open_time": 1758322800000, "open": 238.46, "high": 238.82, "low": 237.02, "close": 238.47, "volume": 106.404, "close_time": 1758326399999}, {"open_time": 1758326400000, "open": 238.24, "high": 239.8, "low": 238.24, "close": 239.8, "volume": 132.356, "close_time": 1758329999999}, {"open_time": 1758330000000, "open": 239.79, "high": 239.81, "low": 238.48, "close": 238.48, "volume": 12.164, "close_time": 1758333599999}, {"open_time": 1758333600000, "open": 238.8, "high": 238.8, "low": 237.5, "close": 238.24, "volume": 89.28, "close_time": 1758337199999}, {"open_time": 1758337200000, "open": 238.35, "high": 238.62, "low": 237.91, "close": 237.98, "volume": 18.09, "close_time": 1758340799999}, {"open_time": 1758340800000, "open": 238.02, "high": 238.93, "low": 237.89, "close": 238.46, "volume": 33.388, "close_time": 1758344399999}, {"open_time": 1758344400000, "open": 238.97, "high": 239.49, "low": 238.48, "close": 239.45, "volume": 28.797, "close_time": 1758347999999}, {"open_time": 1758348000000, "open": 239.5, "high": 239.5, "low": 238.49, "close": 239.43, "volume": 23.639, "close_time": 1758351599999}, {"open_time": 1758351600000, "open": 239.49, "high": 239.58, "low": 239.28, "close": 239.31, "volume": 34.283, "close_time": 1758355199999}, {"open_time": 1758355200000, "open": 239.57, "high": 239.62, "low": 237.85, "close": 237.85, "volume": 14.051, "close_time": 1758358799999}, {"open_time": 1758358800000, "open": 237.95, "high": 238.27, "low": 237.27, "close": 237.66, "volume": 59.935, "close_time": 1758362399999}, {"open_time": 1758362400000, "open": 237.83, "high": 237.99, "low": 237.18, "close": 237.6, "volume": 2.694, "close_time": 1758365999999}, {"open_time": 1758366000000, "open": 237.63, "high": 238.22, "low": 237.56, "close": 238.09, "volume": 2.342, "close_time": 1758369599999}, {"open_time": 1758369600000, "open": 238.09, "high": 238.16, "low": 237.44, "close": 237.45, "volume": 94.884, "close_time": 1758373199999}, {"open_time": 1758373200000, "open": 237.45, "high": 238.07, "low": 237.45, "close": 237.68, "volume": 378.543, "close_time": 1758376799999}, {"open_time": 1758376800000, "open": 237.44, "high": 238.64, "low": 237.14, "close": 238.64, "volume": 10.566, "close_time": 1758380399999}, {"open_time": 1758380400000, "open": 238.64, "high": 240.73, "low": 238.63, "close": 239.52, "volume": 445.202, "close_time": 1758383999999}, {"open_time": 1758384000000, "open": 240.32, "high": 240.82, "low": 239.15, "close": 239.95, "volume": 23.602, "close_time": 1758387599999}, {"open_time": 1758387600000, "open": 240.28, "high": 242.95, "low": 239.19, "close": 239.34, "volume": 721.659, "close_time": 1758391199999}, {"open_time": 1758391200000, "open": 239.19, "high": 239.25, "low": 238.39, "close": 238.75, "volume": 61.825, "close_time": 1758394799999}, {"open_time": 1758394800000, "open": 238.39, "high": 239.17, "low": 238.23, "close": 238.74, "volume": 23.402, "close_time": 1758398399999}, {"open_time": 1758398400000, "open": 238.81, "high": 239.64, "low": 238.28, "close": 239.64, "volume": 12.829, "close_time": 1758401999999}, {"open_time": 1758402000000, "open": 239.73, "high": 240.3, "low": 239.73, "close": 239.85, "volume": 59.81, "close_time": 1758405599999}, {"open_time": 1758405600000, "open": 240.0, "high": 240.3, "low": 239.5, "close": 240.3, "volume": 62.388, "close_time": 1758409199999}, {"open_time": 1758409200000, "open": 240.22, "high": 240.22, "low": 239.32, "close": 239.78, "volume": 6.235, "close_time": 1758412799999}, {"open_time": 1758412800000, "open": 239.73, "high": 240.46, "low": 239.29, "close": 240.46, "volume": 18.256, "close_time": 1758416399999}, {"open_time": 1758416400000, "open": 240.81, "high": 240.81, "low": 239.66, "close": 240.0, "volume": 140.877, "close_time": 1758419999999}, {"open_time": 1758420000000, "open": 240.51, "high": 240.99, "low": 240.05, "close": 240.73, "volume": 52.56, "close_time": 1758423599999}, {"open_time": 1758423600000, "open": 241.16, "high": 241.71, "low": 240.56, "close": 241.71, "volume": 48.675, "close_time": 1758427199999}, {"open_time": 1758427200000, "open": 241.48, "high": 241.8, "low": 240.46, "close": 240.46, "volume": 29.418, "close_time": 1758430799999}, {"open_time": 1758430800000, "open": 240.46, "high": 240.69, "low": 240.0, "close": 240.63, "volume": 20.534, "close_time": 1758434399999}, {"open_time": 1758434400000, "open": 240.51, "high": 241.18, "low": 240.05, "close": 240.6, "volume": 18.2, "close_time": 1758437999999}, {"open_time": 1758438000000, "open": 240.38, "high": 240.38, "low": 239.71, "close": 240.34, "volume": 8.814, "close_time": 1758441599999}, {"open_time": 1758441600000, "open": 240.09, "high": 240.09, "low": 238.67, "close": 238.88, "volume": 16.299, "close_time": 1758445199999}, {"open_time": 1758445200000, "open": 238.99, "high": 238.99, "low": 237.27, "close": 238.43, "volume": 41.566, "close_time": 1758448799999}, {"open_time": 1758448800000, "open": 238.46, "high": 238.99, "low": 237.96, "close": 238.99, "volume": 7.725, "close_time": 1758452399999}, {"open_time": 1758452400000, "open": 239.0, "high": 239.0, "low": 238.44, "close": 238.88, "volume": 1.584, "close_time": 1758455999999}, {"open_time": 1758456000000, "open": 239.0, "high": 240.13, "low": 239.0, "close": 239.31, "volume": 8.569, "close_time": 1758459599999}, {"open_time": 1758459600000, "open": 239.86, "high": 240.06, "low": 239.25, "close": 239.25, "volume": 12.936, "close_time": 1758463199999}, {"open_time": 1758463200000, "open": 239.35, "high": 239.95, "low": 238.67, "close": 238.67, "volume": 221.456, "close_time": 1758466799999}, {"open_time": 1758466800000, "open": 238.48, "high": 238.92, "low": 237.89, "close": 237.94, "volume": 32.995, "close_time": 1758470399999}, {"open_time": 1758470400000, "open": 237.96, "high": 238.12, "low": 236.35, "close": 237.0, "volume": 268.585, "close_time": 1758473999999}, {"open_time": 1758474000000, "open": 237.0, "high": 238.0, "low": 236.49, "close": 238.0, "volume": 433.834, "close_time": 1758477599999}, {"open_time": 1758477600000, "open": 237.6, "high": 238.1, "low": 237.35, "close": 238.1, "volume": 13.964, "close_time": 1758481199999}, {"open_time": 1758481200000, "open": 238.24, "high": 238.24, "low": 237.2, "close": 238.2, "volume": 24.027, "close_time": 1758484799999}, {"open_time": 1758484800000, "open": 237.57, "high": 238.15, "low": 237.26, "close": 237.47, "volume": 24.152, "close_time": 1758488399999}, {"open_time": 1758488400000, "open": 237.99, "high": 237.99, "low": 236.59, "close": 237.68, "volume": 17.297, "close_time": 1758491999999}, {"open_time": 1758492000000, "open": 237.28, "high": 237.85, "low": 235.6, "close": 237.85, "volume": 80.126, "close_time": 1758495599999}, {"open_time": 1758495600000, "open": 237.85, "high": 237.85, "low": 236.19, "close": 236.19, "volume": 24.578, "close_time": 1758499199999}, {"open_time": 1758499200000, "open": 236.19, "high": 236.83, "low": 231.78, "close": 232.14, "volume": 761.41, "close_time": 1758502799999}, {"open_time": 1758502800000, "open": 232.22, "high": 234.83, "low": 232.22, "close": 232.96, "volume": 143.838, "close_time": 1758506399999}, {"open_time": 1758506400000, "open": 233.71, "high": 233.8, "low": 230.81, "close": 231.55, "volume": 138.872, "close_time": 1758509999999}, {"open_time": 1758510000000, "open": 232.12, "high": 232.91, "low": 231.92, "close": 232.46, "volume": 24.094, "close_time": 1758513599999}, {"open_time": 1758513600000, "open": 232.77, "high": 232.93, "low": 231.56, "close": 232.43, "volume": 60.142, "close_time": 1758517199999}, {"open_time": 1758517200000, "open": 231.93, "high": 231.93, "low": 225.23, "close": 225.25, "volume": 478.497, "close_time": 1758520799999}, {"open_time": 1758520800000, "open": 227.61, "high": 227.61, "low": 217.35, "close": 224.27, "volume": 746.325, "close_time": 1758524399999}, {"open_time": 1758524400000, "open": 223.96, "high": 224.74, "low": 222.09, "close": 222.09, "volume": 18.79, "close_time": 1758527999999}, {"open_time": 1758528000000, "open": 221.96, "high": 222.7, "low": 221.23, "close": 221.23, "volume": 9.142, "close_time": 1758531599999}, {"open_time": 1758531600000, "open": 221.07, "high": 221.15, "low": 219.59, "close": 220.8, "volume": 29.39, "close_time": 1758535199999}, {"open_time": 1758535200000, "open": 220.54, "high": 222.57, "low": 220.31, "close": 222.57, "volume": 197.477, "close_time": 1758538799999}, {"open_time": 1758538800000, "open": 222.62, "high": 222.91, "low": 221.58, "close": 221.93, "volume": 11.219, "close_time": 1758542399999}, {"open_time": 1758542400000, "open": 221.88, "high": 222.62, "low": 220.75, "close": 222.62, "volume": 61.623, "close_time": 1758545999999}, {"open_time": 1758546000000, "open": 222.94, "high": 224.02, "low": 221.62, "close": 223.7, "volume": 241.768, "close_time": 1758549599999}, {"open_time": 1758549600000, "open": 223.71, "high": 224.16, "low": 221.43, "close": 221.8, "volume": 40.896, "close_time": 1758553199999}, {"open_time": 1758553200000, "open": 222.13, "high": 222.13, "low": 220.18, "close": 220.52, "volume": 332.12, "close_time": 1758556799999}, {"open_time": 1758556800000, "open": 220.49, "high": 221.6, "low": 219.62, "close": 219.62, "volume": 127.883, "close_time": 1758560399999}, {"open_time": 1758560400000, "open": 220.2, "high": 221.5, "low": 218.35, "close": 221.24, "volume": 377.809, "close_time": 1758563999999}, {"open_time": 1758564000000, "open": 221.28, "high": 221.49, "low": 219.73, "close": 219.73, "volume": 75.726, "close_time": 1758567599999}, {"open_time": 1758567600000, "open": 219.57, "high": 219.93, "low": 216.6, "close": 217.04, "volume": 144.172, "close_time": 1758571199999}, {"open_time": 1758571200000, "open": 216.81, "high": 219.54, "low": 216.56, "close": 219.13, "volume": 243.895, "close_time": 1758574799999}, {"open_time": 1758574800000, "open": 219.54, "high": 221.12, "low": 219.36, "close": 221.12, "volume": 88.305, "close_time": 1758578399999}, {"open_time": 1758578400000, "open": 220.75, "high": 220.89, "low": 219.95, "close": 220.02, "volume": 29.879, "close_time": 1758581999999}, {"open_time": 1758582000000, "open": 219.91, "high": 220.75, "low": 219.6, "close": 220.75, "volume": 108.266, "close_time": 1758585599999}, {"open_time": 1758585600000, "open": 220.08, "high": 221.31, "low": 219.51, "close": 219.58, "volume": 127.177, "close_time": 1758589199999}, {"open_time": 1758589200000, "open": 220.0, "high": 220.0, "low": 216.87, "close": 216.87, "volume": 83.573, "close_time": 1758592799999}, {"open_time": 1758592800000, "open": 216.84, "high": 217.91, "low": 214.87, "close": 214.87, "volume": 357.007, "close_time": 1758596399999}, {"open_time": 1758596400000, "open": 214.77, "high": 217.52, "low": 212.63, "close": 217.3, "volume": 293.779, "close_time": 1758599999999}, {"open_time": 1758600000000, "open": 217.36, "high": 217.53, "low": 215.0, "close": 216.13, "volume": 33.783, "close_time": 1758603599999}, {"open_time": 1758603600000, "open": 215.95, "high": 217.54, "low": 214.72, "close": 217.46, "volume": 56.152, "close_time": 1758607199999}, {"open_time": 1758607200000, "open": 216.92, "high": 219.91, "low": 216.92, "close": 219.58, "volume": 67.422, "close_time": 1758610799999}, {"open_time": 1758610800000, "open": 218.98, "high": 219.47, "low": 218.9, "close": 218.92, "volume": 5.639, "close_time": 1758614399999}, {"open_time": 1758614400000, "open": 219.22, "high": 220.38, "low": 219.21, "close": 220.28, "volume": 17.872, "close_time": 1758617999999}, {"open_time": 1758618000000, "open": 219.88, "high": 220.81, "low": 218.56, "close": 218.82, "volume": 61.93, "close_time": 1758621599999}, {"open_time": 1758621600000, "open": 218.73, "high": 219.26, "low": 218.42, "close": 219.26, "volume": 28.332, "close_time": 1758625199999}, {"open_time": 1758625200000, "open": 218.42, "high": 219.31, "low": 218.12, "close": 219.08, "volume": 181.1, "close_time": 1758628799999}, {"open_time": 1758628800000, "open": 219.43, "high": 220.6, "low": 219.01, "close": 220.3, "volume": 29.355, "close_time": 1758632399999}, {"open_time": 1758632400000, "open": 220.03, "high": 220.66, "low": 219.0, "close": 219.0, "volume": 26.488, "close_time": 1758635999999}, {"open_time": 1758636000000, "open": 220.6, "high": 220.6, "low": 217.98, "close": 217.98, "volume": 27.837, "close_time": 1758639599999}, {"open_time": 1758639600000, "open": 217.98, "high": 220.13, "low": 217.32, "close": 219.47, "volume": 178.168, "close_time": 1758643199999}, {"open_time": 1758643200000, "open": 219.65, "high": 221.37, "low": 218.01, "close": 220.15, "volume": 53.372, "close_time": 1758646799999}, {"open_time": 1758646800000, "open": 220.23, "high": 220.23, "low": 216.19, "close": 216.38, "volume": 47.506, "close_time": 1758650399999}, {"open_time": 1758650400000, "open": 216.63, "high": 217.37, "low": 215.41, "close": 215.93, "volume": 41.619, "close_time": 1758653999999}, {"open_time": 1758654000000, "open": 216.38, "high": 216.87, "low": 214.53, "close": 215.03, "volume": 41.988, "close_time": 1758657599999}, {"open_time": 1758657600000, "open": 214.95, "high": 215.32, "low": 213.5, "close": 215.05, "volume": 61.28, "close_time": 1758661199999}, {"open_time": 1758661200000, "open": 215.11, "high": 216.37, "low": 214.69, "close": 216.01, "volume": 42.612, "close_time": 1758664799999}, {"open_time": 1758664800000, "open": 215.68, "high": 216.59, "low": 215.0, "close": 215.37, "volume": 34.901, "close_time": 1758668399999}, {"open_time": 1758668400000, "open": 215.54, "high": 215.94, "low": 213.5, "close": 213.5, "volume": 21.7, "close_time": 1758671999999}, {"open_time": 1758672000000, "open": 213.5, "high": 215.41, "low": 213.5, "close": 213.68, "volume": 48.054, "close_time": 1758675599999}, {"open_time": 1758675600000, "open": 213.51, "high": 216.13, "low": 213.01, "close": 215.64, "volume": 3553.395, "close_time": 1758679199999}, {"open_time": 1758679200000, "open": 215.78, "high": 216.09, "low": 212.36, "close": 213.82, "volume": 2525.857, "close_time": 1758682799999}, {"open_time": 1758682800000, "open": 213.24, "high": 214.23, "low": 206.95, "close": 208.42, "volume": 2428.043, "close_time": 1758686399999}, {"open_time": 1758686400000, "open": 208.22, "high": 208.86, "low": 204.0, "close": 207.6, "volume": 1495.673, "close_time": 1758689999999}, {"open_time": 1758690000000, "open": 207.81, "high": 210.09, "low": 207.81, "close": 209.56, "volume": 177.262, "close_time": 1758693599999}, {"open_time": 1758693600000, "open": 209.23, "high": 211.27, "low": 208.74, "close": 210.87, "volume": 38.068, "close_time": 1758697199999}, {"open_time": 1758697200000, "open": 210.9, "high": 210.9, "low": 209.21, "close": 210.35, "volume": 151.132, "close_time": 1758700799999}, {"open_time": 1758700800000, "open": 210.17, "high": 210.9, "low": 209.61, "close": 210.3, "volume": 20.816, "close_time": 1758704399999}, {"open_time": 1758704400000, "open": 210.26, "high": 210.99, "low": 209.85, "close": 210.99, "volume": 30.35, "close_time": 1758707999999}, {"open_time": 1758708000000, "open": 210.87, "high": 211.13, "low": 210.34, "close": 210.87, "volume": 9.883, "close_time": 1758711599999}, {"open_time": 1758711600000, "open": 211.16, "high": 212.46, "low": 211.16, "close": 212.0, "volume": 15.193, "close_time": 1758715199999}, {"open_time": 1758715200000, "open": 212.43, "high": 213.03, "low": 211.85, "close": 212.15, "volume": 18.57, "close_time": 1758718799999}, {"open_time": 1758718800000, "open": 211.96, "high": 213.01, "low": 211.69, "close": 211.78, "volume": 39.656, "close_time": 1758722399999}, {"open_time": 1758722400000, "open": 211.87, "high": 216.12, "low": 211.43, "close": 215.67, "volume": 157.583, "close_time": 1758725999999}, {"open_time": 1758726000000, "open": 216.11, "high": 216.11, "low": 210.36, "close": 213.99, "volume": 476.263, "close_time": 1758729599999}, {"open_time": 1758729600000, "open": 213.35, "high": 214.33, "low": 213.05, "close": 213.86, "volume": 54.93, "close_time": 1758733199999}, {"open_time": 1758733200000, "open": 213.93, "high": 215.35, "low": 213.32, "close": 214.98, "volume": 22.638, "close_time": 1758736799999}, {"open_time": 1758736800000, "open": 215.11, "high": 215.19, "low": 213.53, "close": 213.9, "volume": 37.773, "close_time": 1758740399999}, {"open_time": 1758740400000, "open": 214.23, "high": 214.23, "low": 212.45, "close": 213.79, "volume": 56.472, "close_time": 1758743999999}, {"open_time": 1758744000000, "open": 212.78, "high": 212.98, "low": 210.94, "close": 212.14, "volume": 84.569, "close_time": 1758747599999}, {"open_time": 1758747600000, "open": 211.98, "high": 212.48, "low": 210.93, "close": 210.93, "volume": 16.522, "close_time": 1758751199999}, {"open_time": 1758751200000, "open": 211.15, "high": 212.35, "low": 211.15, "close": 211.8, "volume": 74.838, "close_time": 1758754799999}, {"open_time": 1758754800000, "open": 211.7, "high": 212.19, "low": 211.35, "close": 211.65, "volume": 8.03, "close_time": 1758758399999}, {"open_time": 1758758400000, "open": 211.44, "high": 212.24, "low": 210.34, "close": 210.72, "volume": 78.613, "close_time": 1758761999999}, {"open_time": 1758762000000, "open": 210.33, "high": 210.99, "low": 207.84, "close": 207.84, "volume": 233.634, "close_time": 1758765599999}, {"open_time": 1758765600000, "open": 208.58, "high": 211.65, "low": 206.89, "close": 209.97, "volume": 45.865, "close_time": 1758769199999}, {"open_time": 1758769200000, "open": 209.84, "high": 209.84, "low": 206.08, "close": 207.36, "volume": 192.557, "close_time": 1758772799999}, {"open_time": 1758772800000, "open": 207.12, "high": 207.12, "low": 203.29, "close": 203.35, "volume": 1694.604, "close_time": 1758776399999}, {"open_time": 1758776400000, "open": 204.0, "high": 205.78, "low": 203.38, "close": 205.62, "volume": 319.155, "close_time": 1758779999999}, {"open_time": 1758780000000, "open": 205.49, "high": 205.49, "low": 203.66, "close": 203.77, "volume": 224.786, "close_time": 1758783599999}, {"open_time": 1758783600000, "open": 203.95, "high": 205.1, "low": 203.95, "close": 203.96, "volume": 5.471, "close_time": 1758787199999}, {"open_time": 1758787200000, "open": 204.97, "high": 205.31, "low": 203.85, "close": 203.85, "volume": 7.099, "close_time": 1758790799999}, {"open_time": 1758790800000, "open": 204.6, "high": 205.68, "low": 202.19, "close": 202.19, "volume": 19.126, "close_time": 1758794399999}, {"open_time": 1758794400000, "open": 202.27, "high": 203.66, "low": 202.06, "close": 202.06, "volume": 66.355, "close_time": 1758797999999}, {"open_time": 1758798000000, "open": 202.19, "high": 202.19, "low": 200.81, "close": 201.36, "volume": 499.847, "close_time": 1758801599999}, {"open_time": 1758801600000, "open": 201.95, "high": 202.42, "low": 197.54, "close": 198.38, "volume": 602.088, "close_time": 1758805199999}, {"open_time": 1758805200000, "open": 198.65, "high": 201.34, "low": 197.77, "close": 200.71, "volume": 275.448, "close_time": 1758808799999}, {"open_time": 1758808800000, "open": 200.96, "high": 203.71, "low": 200.96, "close": 202.44, "volume": 1649.504, "close_time": 1758812399999}, {"open_time": 1758812400000, "open": 202.36, "high": 202.85, "low": 200.53, "close": 200.64, "volume": 172.061, "close_time": 1758815999999}, {"open_time": 1758816000000, "open": 201.34, "high": 201.93, "low": 198.35, "close": 198.39, "volume": 668.676, "close_time": 1758819599999}, {"open_time": 1758819600000, "open": 198.38, "high": 198.71, "low": 193.81, "close": 194.56, "volume": 1809.206, "close_time": 1758823199999}, {"open_time": 1758823200000, "open": 194.79, "high": 199.37, "low": 194.65, "close": 199.37, "volume": 966.182, "close_time": 1758826799999}, {"open_time": 1758826800000, "open": 199.39, "high": 200.54, "low": 197.82, "close": 197.82, "volume": 135.756, "close_time": 1758830399999}, {"open_time": 1758830400000, "open": 197.82, "high": 198.7, "low": 195.11, "close": 196.37, "volume": 63.643, "close_time": 1758833999999}, {"open_time": 1758834000000, "open": 196.4, "high": 197.37, "low": 194.66, "close": 196.4, "volume": 138.039, "close_time": 1758837599999}, {"open_time": 1758837600000, "open": 196.5, "high": 197.41, "low": 194.0, "close": 194.36, "volume": 115.748, "close_time": 1758841199999}, {"open_time": 1758841200000, "open": 194.98, "high": 195.78, "low": 191.33, "close": 191.87, "volume": 87.147, "close_time": 1758844799999}, {"open_time": 1758844800000, "open": 192.48, "high": 195.73, "low": 192.48, "close": 195.7, "volume": 230.151, "close_time": 1758848399999}, {"open_time": 1758848400000, "open": 195.72, "high": 197.09, "low": 195.36, "close": 195.82, "volume": 64.966, "close_time": 1758851999999}, {"open_time": 1758852000000, "open": 196.55, "high": 197.4, "low": 195.55, "close": 196.5, "volume": 53.114, "close_time": 1758855599999}, {"open_time": 1758855600000, "open": 195.76, "high": 197.21, "low": 195.09, "close": 196.32, "volume": 25.647, "close_time": 1758859199999}, {"open_time": 1758859200000, "open": 196.54, "high": 197.19, "low": 195.19, "close": 195.92, "volume": 59.055, "close_time": 1758862799999}, {"open_time": 1758862800000, "open": 195.73, "high": 197.22, "low": 194.62, "close": 194.95, "volume": 123.012, "close_time": 1758866399999}, {"open_time": 1758866400000, "open": 194.89, "high": 196.62, "low": 193.9, "close": 195.04, "volume": 118.587, "close_time": 1758869999999}, {"open_time": 1758870000000, "open": 195.26, "high": 196.55, "low": 194.1, "close": 195.76, "volume": 74.035, "close_time": 1758873599999}, {"open_time": 1758873600000, "open": 196.37, "high": 196.82, "low": 195.98, "close": 196.08, "volume": 2.069, "close_time": 1758877199999}, {"open_time": 1758877200000, "open": 196.08, "high": 196.46, "low": 194.0, "close": 194.0, "volume": 58.23, "close_time": 1758880799999}, {"open_time": 1758880800000, "open": 194.0, "high": 194.0, "low": 192.05, "close": 192.45, "volume": 539.126, "close_time": 1758884399999}, {"open_time": 1758884400000, "open": 192.0, "high": 193.76, "low": 190.9, "close": 193.76, "volume": 90.554, "close_time": 1758887999999}, {"open_time": 1758888000000, "open": 192.73, "high": 197.87, "low": 192.64, "close": 196.65, "volume": 278.977, "close_time": 1758891599999}, {"open_time": 1758891600000, "open": 196.78, "high": 197.16, "low": 194.75, "close": 196.75, "volume": 44.287, "close_time": 1758895199999}, {"open_time": 1758895200000, "open": 197.04, "high": 197.05, "low": 193.53, "close": 193.76, "volume": 105.191, "close_time": 1758898799999}, {"open_time": 1758898800000, "open": 194.52, "high": 196.81, "low": 194.52, "close": 195.86, "volume": 20.243, "close_time": 1758902399999}, {"open_time": 1758902400000, "open": 196.62, "high": 199.72, "low": 196.39, "close": 199.39, "volume": 451.294, "close_time": 1758905999999}, {"open_time": 1758906000000, "open": 199.67, "high": 201.81, "low": 199.62, "close": 201.22, "volume": 160.817, "close_time": 1758909599999}, {"open_time": 1758909600000, "open": 201.46, "high": 202.6, "low": 200.99, "close": 202.17, "volume": 1271.905, "close_time": 1758913199999}, {"open_time": 1758913200000, "open": 201.34, "high": 201.48, "low": 199.36, "close": 201.09, "volume": 105.291, "close_time": 1758916799999}, {"open_time": 1758916800000, "open": 200.18, "high": 200.69, "low": 199.73, "close": 200.18, "volume": 28.683, "close_time": 1758920399999}, {"open_time": 1758920400000, "open": 200.07, "high": 202.36, "low": 199.82, "close": 202.26, "volume": 44.687, "close_time": 1758923999999}, {"open_time": 1758924000000, "open": 202.35, "high": 203.94, "low": 202.03, "close": 203.73, "volume": 119.95, "close_time": 1758927599999}, {"open_time": 1758927600000, "open": 203.3, "high": 205.18, "low": 202.88, "close": 204.73, "volume": 170.621, "close_time": 1758931199999}, {"open_time": 1758931200000, "open": 204.9, "high": 205.4, "low": 203.97, "close": 205.02, "volume": 34.222, "close_time": 1758934799999}, {"open_time": 1758934800000, "open": 205.39, "high": 205.4, "low": 203.79, "close": 204.59, "volume": 77.568, "close_time": 1758938399999}, {"open_time": 1758938400000, "open": 204.63, "high": 204.63, "low": 203.78, "close": 203.78, "volume": 14.004, "close_time": 1758941999999}, {"open_time": 1758942000000, "open": 204.02, "high": 204.81, "low": 203.48, "close": 204.06, "volume": 55.491, "close_time": 1758945599999}, {"open_time": 1758945600000, "open": 203.78, "high": 204.16, "low": 203.05, "close": 203.05, "volume": 6.503, "close_time": 1758949199999}, {"open_time": 1758949200000, "open": 203.0, "high": 203.23, "low": 202.25, "close": 202.25, "volume": 187.502, "close_time": 1758952799999}, {"open_time": 1758952800000, "open": 202.4, "high": 202.61, "low": 201.73, "close": 202.61, "volume": 86.742, "close_time": 1758956399999}, {"open_time": 1758956400000, "open": 202.95, "high": 203.06, "low": 201.62, "close": 201.62, "volume": 6.369, "close_time": 1758959999999}, {"open_time": 1758960000000, "open": 202.31, "high": 202.31, "low": 200.92, "close": 200.92, "volume": 25.795, "close_time": 1758963599999}, {"open_time": 1758963600000, "open": 200.89, "high": 201.34, "low": 199.97, "close": 201.34, "volume": 14.606, "close_time": 1758967199999}, {"open_time": 1758967200000, "open": 200.96, "high": 201.77, "low": 200.74, "close": 201.77, "volume": 2.063, "close_time": 1758970799999}, {"open_time": 1758970800000, "open": 201.63, "high": 202.13, "low": 201.49, "close": 201.53, "volume": 2.646, "close_time": 1758974399999}, {"open_time": 1758974400000, "open": 201.62, "high": 202.87, "low": 201.24, "close": 202.87, "volume": 22.561, "close_time": 1758977999999}, {"open_time": 1758978000000, "open": 202.16, "high": 203.27, "low": 202.16, "close": 202.64, "volume": 17.246, "close_time": 1758981599999}, {"open_time": 1758981600000, "open": 202.98, "high": 203.53, "low": 202.49, "close": 202.49, "volume": 28.581, "close_time": 1758985199999}, {"open_time": 1758985200000, "open": 202.56, "high": 203.61, "low": 201.94, "close": 203.54, "volume": 16.86, "close_time": 1758988799999}, {"open_time": 1758988800000, "open": 203.44, "high": 203.44, "low": 202.61, "close": 202.61, "volume": 3.99, "close_time": 1758992399999}, {"open_time": 1758992400000, "open": 202.75, "high": 202.86, "low": 200.92, "close": 201.67, "volume": 45.519, "close_time": 1758995999999}, {"open_time": 1758996000000, "open": 201.94, "high": 202.1, "low": 201.32, "close": 201.34, "volume": 19.968, "close_time": 1758999599999}, {"open_time": 1758999600000, "open": 201.46, "high": 202.15, "low": 201.46, "close": 202.15, "volume": 29.594, "close_time": 1759003199999}, {"open_time": 1759003200000, "open": 202.37, "high": 202.87, "low": 201.82, "close": 202.39, "volume": 24.396, "close_time": 1759006799999}, {"open_time": 1759006800000, "open": 202.56, "high": 204.0, "low": 202.35, "close": 203.89, "volume": 15.309, "close_time": 1759010399999}, {"open_time": 1759010400000, "open": 204.0, "high": 204.85, "low": 203.67, "close": 203.98, "volume": 50.193, "close_time": 1759013999999}, {"open_time": 1759014000000, "open": 203.67, "high": 203.99, "low": 203.3, "close": 203.3, "volume": 31.126, "close_time": 1759017599999}, {"open_time": 1759017600000, "open": 203.5, "high": 203.94, "low": 202.45, "close": 202.96, "volume": 26.183, "close_time": 1759021199999}, {"open_time": 1759021200000, "open": 202.96, "high": 202.96, "low": 200.97, "close": 201.22, "volume": 28.021, "close_time": 1759024799999}, {"open_time": 1759024800000, "open": 200.97, "high": 202.11, "low": 200.97, "close": 201.54, "volume": 24.897, "close_time": 1759028399999}, {"open_time": 1759028400000, "open": 201.4, "high": 201.87, "low": 200.69, "close": 201.36, "volume": 14.877, "close_time": 1759031999999}, {"open_time": 1759032000000, "open": 201.1, "high": 201.94, "low": 201.1, "close": 201.94, "volume": 12.218, "close_time": 1759035599999}, {"open_time": 1759035600000, "open": 201.91, "high": 202.44, "low": 201.34, "close": 201.39, "volume": 9.068, "close_time": 1759039199999}, {"open_time": 1759039200000, "open": 201.34, "high": 201.69, "low": 200.5, "close": 201.34, "volume": 6.991, "close_time": 1759042799999}, {"open_time": 1759042800000, "open": 201.55, "high": 201.82, "low": 201.18, "close": 201.57, "volume": 30.092, "close_time": 1759046399999}, {"open_time": 1759046400000, "open": 201.95, "high": 202.32, "low": 201.45, "close": 202.05, "volume": 3.723, "close_time": 1759049999999}, {"open_time": 1759050000000, "open": 201.67, "high": 201.83, "low": 200.96, "close": 201.44, "volume": 3.924, "close_time": 1759053599999}, {"open_time": 1759053600000, "open": 200.54, "high": 200.74, "low": 200.18, "close": 200.69, "volume": 11.998, "close_time": 1759057199999}, {"open_time": 1759057200000, "open": 200.7, "high": 200.7, "low": 199.29, "close": 200.05, "volume": 73.816, "close_time": 1759060799999}, {"open_time": 1759060800000, "open": 199.5, "high": 199.5, "low": 198.19, "close": 198.64, "volume": 39.214, "close_time": 1759064399999}, {"open_time": 1759064400000, "open": 198.6, "high": 201.05, "low": 198.36, "close": 201.05, "volume": 20.266, "close_time": 1759067999999}, {"open_time": 1759068000000, "open": 200.68, "high": 201.53, "low": 200.63, "close": 201.51, "volume": 103.954, "close_time": 1759071599999}, {"open_time": 1759071600000, "open": 201.71, "high": 203.27, "low": 201.71, "close": 203.27, "volume": 30.434, "close_time": 1759075199999}, {"open_time": 1759075200000, "open": 203.34, "high": 204.39, "low": 203.34, "close": 204.05, "volume": 188.653, "close_time": 1759078799999}, {"open_time": 1759078800000, "open": 204.08, "high": 205.53, "low": 203.9, "close": 204.97, "volume": 72.601, "close_time": 1759082399999}, {"open_time": 1759082400000, "open": 205.21, "high": 206.32, "low": 204.9, "close": 205.92, "volume": 26.383, "close_time": 1759085999999}, {"open_time": 1759086000000, "open": 205.85, "high": 206.46, "low": 205.42, "close": 206.24, "volume": 178.526, "close_time": 1759089599999}, {"open_time": 1759089600000, "open": 206.46, "high": 207.91, "low": 205.82, "close": 207.23, "volume": 732.726, "close_time": 1759093199999}, {"open_time": 1759093200000, "open": 207.1, "high": 207.38, "low": 206.84, "close": 206.97, "volume": 7.076, "close_time": 1759096799999}, {"open_time": 1759096800000, "open": 207.34, "high": 209.89, "low": 207.34, "close": 209.86, "volume": 57.139, "close_time": 1759100399999}, {"open_time": 1759100400000, "open": 209.88, "high": 210.74, "low": 209.44, "close": 210.69, "volume": 122.578, "close_time": 1759103999999}, {"open_time": 1759104000000, "open": 210.73, "high": 210.98, "low": 209.31, "close": 209.41, "volume": 142.548, "close_time": 1759107599999}, {"open_time": 1759107600000, "open": 209.23, "high": 209.7, "low": 208.95, "close": 209.5, "volume": 107.671, "close_time": 1759111199999}, {"open_time": 1759111200000, "open": 209.41, "high": 210.88, "low": 209.29, "close": 209.3, "volume": 43.208, "close_time": 1759114799999}, {"open_time": 1759114800000, "open": 209.48, "high": 210.26, "low": 209.07, "close": 210.02, "volume": 63.1, "close_time": 1759118399999}, {"open_time": 1759118400000, "open": 210.39, "high": 210.69, "low": 209.78, "close": 210.33, "volume": 33.565, "close_time": 1759121999999}, {"open_time": 1759122000000, "open": 209.69, "high": 209.69, "low": 209.06, "close": 209.58, "volume": 28.778, "close_time": 1759125599999}, {"open_time": 1759125600000, "open": 208.77, "high": 208.77, "low": 207.49, "close": 208.71, "volume": 690.783, "close_time": 1759129199999}, {"open_time": 1759129200000, "open": 208.11, "high": 208.95, "low": 207.41, "close": 208.75, "volume": 5.318, "close_time": 1759132799999}, {"open_time": 1759132800000, "open": 209.01, "high": 209.15, "low": 208.91, "close": 209.07, "volume": 147.174, "close_time": 1759136399999}, {"open_time": 1759136400000, "open": 208.72, "high": 208.72, "low": 207.9, "close": 208.05, "volume": 5.119, "close_time": 1759139999999}, {"open_time": 1759140000000, "open": 207.95, "high": 208.36, "low": 206.32, "close": 206.32, "volume": 27.286, "close_time": 1759143599999}, {"open_time": 1759143600000, "open": 206.53, "high": 207.14, "low": 206.11, "close": 206.95, "volume": 9.217, "close_time": 1759147199999}, {"open_time": 1759147200000, "open": 207.03, "high": 207.15, "low": 205.28, "close": 205.38, "volume": 27.908, "close_time": 1759150799999}, {"open_time": 1759150800000, "open": 205.31, "high": 209.14, "low": 204.75, "close": 209.14, "volume": 83.74, "close_time": 1759154399999}, {"open_time": 1759154400000, "open": 209.0, "high": 212.7, "low": 209.0, "close": 212.42, "volume": 194.51, "close_time": 1759157999999}, {"open_time": 1759158000000, "open": 212.42, "high": 213.3, "low": 209.88, "close": 210.14, "volume": 87.238, "close_time": 1759161599999}, {"open_time": 1759161600000, "open": 210.49, "high": 211.27, "low": 208.74, "close": 208.74, "volume": 48.32, "close_time": 1759165199999}, {"open_time": 1759165200000, "open": 209.01, "high": 210.09, "low": 207.94, "close": 210.09, "volume": 122.014, "close_time": 1759168799999}, {"open_time": 1759168800000, "open": 210.33, "high": 210.42, "low": 209.39, "close": 210.36, "volume": 26.98, "close_time": 1759172399999}, {"open_time": 1759172400000, "open": 210.56, "high": 213.21, "low": 210.56, "close": 212.95, "volume": 192.331, "close_time": 1759175999999}, {"open_time": 1759176000000, "open": 213.19, "high": 214.29, "low": 213.0, "close": 214.29, "volume": 130.379, "close_time": 1759179599999}, {"open_time": 1759179600000, "open": 214.28, "high": 214.67, "low": 213.62, "close": 214.0, "volume": 78.196, "close_time": 1759183199999}, {"open_time": 1759183200000, "open": 214.05, "high": 214.06, "low": 212.8, "close": 213.33, "volume": 25.077, "close_time": 1759186799999}, {"open_time": 1759186800000, "open": 213.54, "high": 213.58, "low": 212.23, "close": 212.87, "volume": 87.61, "close_time": 1759190399999}, {"open_time": 1759190400000, "open": 212.88, "high": 213.7, "low": 211.29, "close": 211.34, "volume": 56.051, "close_time": 1759193999999}, {"open_time": 1759194000000, "open": 211.28, "high": 212.69, "low": 209.9, "close": 210.66, "volume": 252.361, "close_time": 1759197599999}, {"open_time": 1759197600000, "open": 210.33, "high": 210.83, "low": 210.12, "close": 210.61, "volume": 167.569, "close_time": 1759201199999}, {"open_time": 1759201200000, "open": 210.39, "high": 211.46, "low": 210.33, "close": 210.79, "volume": 116.626, "close_time": 1759204799999}, {"open_time": 1759204800000, "open": 210.83, "high": 211.71, "low": 210.42, "close": 210.42, "volume": 42.019, "close_time": 1759208399999}, {"open_time": 1759208400000, "open": 210.27, "high": 210.8, "low": 209.06, "close": 210.32, "volume": 98.615, "close_time": 1759211999999}, {"open_time": 1759212000000, "open": 210.16, "high": 210.42, "low": 209.89, "close": 210.4, "volume": 7.784, "close_time": 1759215599999}, {"open_time": 1759215600000, "open": 210.58, "high": 210.66, "low": 208.6, "close": 208.62, "volume": 14.874, "close_time": 1759219199999}, {"open_time": 1759219200000, "open": 208.59, "high": 208.9, "low": 208.03, "close": 208.04, "volume": 6.486, "close_time": 1759222799999}, {"open_time": 1759222800000, "open": 207.95, "high": 207.95, "low": 205.57, "close": 205.57, "volume": 153.068, "close_time": 1759226399999}, {"open_time": 1759226400000, "open": 205.72, "high": 206.85, "low": 205.66, "close": 206.71, "volume": 158.033, "close_time": 1759229999999}, {"open_time": 1759230000000, "open": 206.72, "high": 207.0, "low": 206.02, "close": 207.0, "volume": 111.226, "close_time": 1759233599999}, {"open_time": 1759233600000, "open": 207.03, "high": 207.19, "low": 206.24, "close": 206.24, "volume": 8.941, "close_time": 1759237199999}, {"open_time": 1759237200000, "open": 206.12, "high": 209.27, "low": 205.98, "close": 208.12, "volume": 209.201, "close_time": 1759240799999}, {"open_time": 1759240800000, "open": 207.51, "high": 208.2, "low": 206.15, "close": 208.2, "volume": 87.129, "close_time": 1759244399999}, {"open_time": 1759244400000, "open": 208.67, "high": 209.02, "low": 204.91, "close": 206.04, "volume": 160.674, "close_time": 1759247999999}, {"open_time": 1759248000000, "open": 205.92, "high": 206.17, "low": 204.5, "close": 205.0, "volume": 36.933, "close_time": 1759251599999}, {"open_time": 1759251600000, "open": 205.0, "high": 206.0, "low": 204.61, "close": 205.83, "volume": 103.024, "close_time": 1759255199999}, {"open_time": 1759255200000, "open": 205.77, "high": 207.56, "low": 205.46, "close": 207.34, "volume": 35.574, "close_time": 1759258799999}, {"open_time": 1759258800000, "open": 207.56, "high": 209.06, "low": 207.31, "close": 208.85, "volume": 44.765, "close_time": 1759262399999}, {"open_time": 1759262400000, "open": 208.84, "high": 209.91, "low": 208.48, "close": 209.87, "volume": 12.919, "close_time": 1759265999999}, {"open_time": 1759266000000, "open": 209.87, "high": 210.8, "low": 209.45, "close": 210.16, "volume": 114.434, "close_time": 1759269599999}, {"open_time": 1759269600000, "open": 210.37, "high": 210.86, "low": 207.94, "close": 208.32, "volume": 67.408, "close_time": 1759273199999}, {"open_time": 1759273200000, "open": 207.94, "high": 208.65, "low": 207.62, "close": 208.54, "volume": 4.29, "close_time": 1759276799999}, {"open_time": 1759276800000, "open": 208.5, "high": 209.41, "low": 206.58, "close": 207.52, "volume": 23.264, "close_time": 1759280399999}, {"open_time": 1759280400000, "open": 207.9, "high": 210.19, "low": 207.49, "close": 210.16, "volume": 1398.93, "close_time": 1759283999999}, {"open_time": 1759284000000, "open": 209.67, "high": 210.4, "low": 208.5, "close": 209.06, "volume": 2033.803, "close_time": 1759287599999}, {"open_time": 1759287600000, "open": 208.98, "high": 209.36, "low": 206.24, "close": 206.71, "volume": 969.64, "close_time": 1759291199999}, {"open_time": 1759291200000, "open": 206.54, "high": 209.06, "low": 206.39, "close": 208.19, "volume": 2003.896, "close_time": 1759294799999}, {"open_time": 1759294800000, "open": 208.52, "high": 209.55, "low": 207.69, "close": 208.84, "volume": 1128.323, "close_time": 1759298399999}, {"open_time": 1759298400000, "open": 209.02, "high": 209.19, "low": 207.5, "close": 207.5, "volume": 1756.649, "close_time": 1759301999999}, {"open_time": 1759302000000, "open": 207.6, "high": 209.99, "low": 207.49, "close": 209.53, "volume": 3326.271, "close_time": 1759305599999}, {"open_time": 1759305600000, "open": 210.04, "high": 216.77, "low": 208.8, "close": 216.55, "volume": 2965.479, "close_time": 1759309199999}, {"open_time": 1759309200000, "open": 216.08, "high": 217.58, "low": 215.54, "close": 216.76, "volume": 3823.906, "close_time": 1759312799999}, {"open_time": 1759312800000, "open": 217.32, "high": 217.38, "low": 215.83, "close": 216.39, "volume": 1570.645, "close_time": 1759316399999}, {"open_time": 1759316400000, "open": 217.06, "high": 217.58, "low": 216.45, "close": 217.31, "volume": 87.049, "close_time": 1759319999999}, {"open_time": 1759320000000, "open": 217.6, "high": 219.0, "low": 216.58, "close": 218.26, "volume": 314.462, "close_time": 1759323599999}, {"open_time": 1759323600000, "open": 218.64, "high": 219.5, "low": 218.19, "close": 219.08, "volume": 239.052, "close_time": 1759327199999}, {"open_time": 1759327200000, "open": 219.07, "high": 220.54, "low": 218.78, "close": 219.51, "volume": 288.827, "close_time": 1759330799999}, {"open_time": 1759330800000, "open": 219.81, "high": 220.29, "low": 218.84, "close": 219.66, "volume": 1255.494, "close_time": 1759334399999}, {"open_time": 1759334400000, "open": 220.3, "high": 220.91, "low": 219.0, "close": 219.0, "volume": 161.638, "close_time": 1759337999999}, {"open_time": 1759338000000, "open": 219.36, "high": 219.6, "low": 217.28, "close": 217.28, "volume": 114.437, "close_time": 1759341599999}, {"open_time": 1759341600000, "open": 217.58, "high": 219.17, "low": 217.58, "close": 219.17, "volume": 140.529, "close_time": 1759345199999}, {"open_time": 1759345200000, "open": 219.17, "high": 220.2, "low": 219.17, "close": 220.2, "volume": 15.494, "close_time": 1759348799999}, {"open_time": 1759348800000, "open": 220.0, "high": 220.3, "low": 219.4, "close": 219.43, "volume": 158.497, "close_time": 1759352399999}, {"open_time": 1759352400000, "open": 219.1, "high": 219.15, "low": 218.28, "close": 218.9, "volume": 31.955, "close_time": 1759355999999}, {"open_time": 1759356000000, "open": 219.31, "high": 219.82, "low": 219.04, "close": 219.52, "volume": 56.203, "close_time": 1759359599999}, {"open_time": 1759359600000, "open": 219.56, "high": 222.46, "low": 219.55, "close": 221.71, "volume": 212.96, "close_time": 1759363199999}, {"open_time": 1759363200000, "open": 222.0, "high": 222.29, "low": 219.69, "close": 219.88, "volume": 93.95, "close_time": 1759366799999}, {"open_time": 1759366800000, "open": 219.74, "high": 222.85, "low": 219.64, "close": 222.85, "volume": 93.558, "close_time": 1759370399999}, {"open_time": 1759370400000, "open": 222.76, "high": 223.83, "low": 221.42, "close": 223.5, "volume": 316.46, "close_time": 1759373999999}, {"open_time": 1759374000000, "open": 223.05, "high": 224.7, "low": 222.74, "close": 223.78, "volume": 200.475, "close_time": 1759377599999}, {"open_time": 1759377600000, "open": 223.59, "high": 224.7, "low": 222.51, "close": 223.5, "volume": 78.894, "close_time": 1759381199999}, {"open_time": 1759381200000, "open": 223.88, "high": 226.34, "low": 223.41, "close": 223.95, "volume": 103.945, "close_time": 1759384799999}, {"open_time": 1759384800000, "open": 224.14, "high": 225.42, "low": 223.71, "close": 224.84, "volume": 19.187, "close_time": 1759388399999}, {"open_time": 1759388400000, "open": 224.93, "high": 225.14, "low": 222.42, "close": 222.42, "volume": 10.46, "close_time": 1759391999999}, {"open_time": 1759392000000, "open": 222.93, "high": 224.65, "low": 222.92, "close": 224.56, "volume": 31.796, "close_time": 1759395599999}, {"open_time": 1759395600000, "open": 224.29, "high": 225.67, "low": 224.29, "close": 224.63, "volume": 183.428, "close_time": 1759399199999}, {"open_time": 1759399200000, "open": 224.85, "high": 225.4, "low": 224.67, "close": 224.93, "volume": 12.767, "close_time": 1759402799999}, {"open_time": 1759402800000, "open": 225.14, "high": 226.35, "low": 224.69, "close": 225.15, "volume": 43.816, "close_time": 1759406399999}, {"open_time": 1759406400000, "open": 225.17, "high": 227.0, "low": 224.96, "close": 226.97, "volume": 224.274, "close_time": 1759409999999}, {"open_time": 1759410000000, "open": 226.97, "high": 227.01, "low": 224.86, "close": 226.56, "volume": 221.017, "close_time": 1759413599999}, {"open_time": 1759413600000, "open": 226.44, "high": 226.5, "low": 223.2, "close": 223.57, "volume": 218.292, "close_time": 1759417199999}, {"open_time": 1759417200000, "open": 223.54, "high": 227.0, "low": 222.64, "close": 227.0, "volume": 144.76, "close_time": 1759420799999}, {"open_time": 1759420800000, "open": 227.0, "high": 229.09, "low": 226.53, "close": 228.0, "volume": 720.321, "close_time": 1759424399999}, {"open_time": 1759424400000, "open": 227.97, "high": 229.98, "low": 227.55, "close": 229.8, "volume": 255.675, "close_time": 1759427999999}, {"open_time": 1759428000000, "open": 229.9, "high": 232.8, "low": 229.9, "close": 232.54, "volume": 510.368, "close_time": 1759431599999}, {"open_time": 1759431600000, "open": 231.89, "high": 233.45, "low": 231.82, "close": 232.42, "volume": 291.778, "close_time": 1759435199999}, {"open_time": 1759435200000, "open": 232.24, "high": 232.47, "low": 230.77, "close": 232.47, "volume": 283.278, "close_time": 1759438799999}, {"open_time": 1759438800000, "open": 232.43, "high": 233.56, "low": 232.43, "close": 232.54, "volume": 100.725, "close_time": 1759442399999}, {"open_time": 1759442400000, "open": 232.48, "high": 233.7, "low": 232.24, "close": 232.72, "volume": 38.122, "close_time": 1759445999999}, {"open_time": 1759446000000, "open": 233.27, "high": 234.72, "low": 233.27, "close": 234.39, "volume": 330.224, "close_time": 1759449599999}, {"open_time": 1759449600000, "open": 234.72, "high": 234.72, "low": 231.59, "close": 231.91, "volume": 128.154, "close_time": 1759453199999}, {"open_time": 1759453200000, "open": 231.97, "high": 232.93, "low": 230.52, "close": 230.54, "volume": 172.564, "close_time": 1759456799999}, {"open_time": 1759456800000, "open": 230.52, "high": 233.06, "low": 230.51, "close": 232.88, "volume": 181.265, "close_time": 1759460399999}, {"open_time": 1759460400000, "open": 233.06, "high": 234.42, "low": 231.91, "close": 231.91, "volume": 118.339, "close_time": 1759463999999}, {"open_time": 1759464000000, "open": 231.88, "high": 233.13, "low": 231.39, "close": 231.88, "volume": 23.945, "close_time": 1759467599999}, {"open_time": 1759467600000, "open": 231.88, "high": 232.06, "low": 229.99, "close": 231.16, "volume": 107.532, "close_time": 1759471199999}, {"open_time": 1759471200000, "open": 231.07, "high": 231.16, "low": 227.87, "close": 229.26, "volume": 229.536, "close_time": 1759474799999}, {"open_time": 1759474800000, "open": 229.3, "high": 229.55, "low": 228.64, "close": 229.55, "volume": 10.073, "close_time": 1759478399999}, {"open_time": 1759478400000, "open": 229.03, "high": 230.77, "low": 228.19, "close": 230.77, "volume": 26.133, "close_time": 1759481999999}, {"open_time": 1759482000000, "open": 230.97, "high": 231.41, "low": 230.45, "close": 231.02, "volume": 18.893, "close_time": 1759485599999}, {"open_time": 1759485600000, "open": 231.08, "high": 231.33, "low": 230.21, "close": 230.72, "volume": 12.016, "close_time": 1759489199999}, {"open_time": 1759489200000, "open": 230.78, "high": 231.2, "low": 229.63, "close": 230.76, "volume": 10.61, "close_time": 1759492799999}, {"open_time": 1759492800000, "open": 230.12, "high": 230.93, "low": 229.81, "close": 230.21, "volume": 20.813, "close_time": 1759496399999}, {"open_time": 1759496400000, "open": 229.91, "high": 230.77, "low": 228.8, "close": 229.62, "volume": 83.911, "close_time": 1759499999999}, {"open_time": 1759500000000, "open": 229.2, "high": 230.63, "low": 227.23, "close": 230.02, "volume": 75.485, "close_time": 1759503599999}, {"open_time": 1759503600000, "open": 230.29, "high": 234.72, "low": 229.58, "close": 234.62, "volume": 312.683, "close_time": 1759507199999}, {"open_time": 1759507200000, "open": 234.72, "high": 236.61, "low": 233.7, "close": 233.7, "volume": 1197.875, "close_time": 1759510799999}, {"open_time": 1759510800000, "open": 233.7, "high": 233.7, "low": 228.68, "close": 229.92, "volume": 512.699, "close_time": 1759514399999}, {"open_time": 1759514400000, "open": 229.88, "high": 233.29, "low": 229.12, "close": 233.29, "volume": 238.501, "close_time": 1759517999999}, {"open_time": 1759518000000, "open": 233.4, "high": 235.07, "low": 232.77, "close": 233.24, "volume": 710.316, "close_time": 1759521599999}, {"open_time": 1759521600000, "open": 232.98, "high": 233.06, "low": 230.91, "close": 232.85, "volume": 69.898, "close_time": 1759525199999}, {"open_time": 1759525200000, "open": 233.03, "high": 233.11, "low": 231.92, "close": 232.13, "volume": 47.558, "close_time": 1759528799999}, {"open_time": 1759528800000, "open": 232.73, "high": 233.7, "low": 232.5, "close": 233.08, "volume": 91.67, "close_time": 1759532399999}, {"open_time": 1759532400000, "open": 232.93, "high": 233.48, "low": 232.47, "close": 232.74, "volume": 13.993, "close_time": 1759535999999}, {"open_time": 1759536000000, "open": 232.73, "high": 233.7, "low": 231.56, "close": 231.75, "volume": 347.991, "close_time": 1759539599999}, {"open_time": 1759539600000, "open": 231.56, "high": 231.75, "low": 229.64, "close": 229.94, "volume": 35.867, "close_time": 1759543199999}, {"open_time": 1759543200000, "open": 229.95, "high": 230.94, "low": 228.44, "close": 229.83, "volume": 305.893, "close_time": 1759546799999}, {"open_time": 1759546800000, "open": 229.3, "high": 229.3, "low": 227.63, "close": 229.2, "volume": 33.844, "close_time": 1759550399999}, {"open_time": 1759550400000, "open": 229.18, "high": 229.58, "low": 229.0, "close": 229.23, "volume": 27.103, "close_time": 1759553999999}, {"open_time": 1759554000000, "open": 229.57, "high": 230.02, "low": 229.5, "close": 229.5, "volume": 52.036, "close_time": 1759557599999}, {"open_time": 1759557600000, "open": 229.98, "high": 230.49, "low": 229.3, "close": 229.72, "volume": 10.192, "close_time": 1759561199999}, {"open_time": 1759561200000, "open": 229.78, "high": 229.78, "low": 228.5, "close": 228.5, "volume": 10.33, "close_time": 1759564799999}, {"open_time": 1759564800000, "open": 229.26, "high": 229.3, "low": 228.44, "close": 228.44, "volume": 7.092, "close_time": 1759568399999}, {"open_time": 1759568400000, "open": 229.14, "high": 229.14, "low": 228.81, "close": 229.05, "volume": 3.093, "close_time": 1759571999999}, {"open_time": 1759572000000, "open": 229.18, "high": 229.9, "low": 228.51, "close": 228.76, "volume": 9.742, "close_time": 1759575599999}, {"open_time": 1759575600000, "open": 229.46, "high": 229.5, "low": 228.5, "close": 228.64, "volume": 57.525, "close_time": 1759579199999}, {"open_time": 1759579200000, "open": 228.88, "high": 229.15, "low": 228.19, "close": 228.19, "volume": 35.524, "close_time": 1759582799999}, {"open_time": 1759582800000, "open": 228.45, "high": 229.6, "low": 228.45, "close": 228.54, "volume": 21.536, "close_time": 1759586399999}, {"open_time": 1759586400000, "open": 228.77, "high": 229.43, "low": 226.71, "close": 226.71, "volume": 38.603, "close_time": 1759589999999}, {"open_time": 1759590000000, "open": 226.79, "high": 227.37, "low": 224.41, "close": 224.57, "volume": 324.577, "close_time": 1759593599999}, {"open_time": 1759593600000, "open": 224.7, "high": 225.56, "low": 223.23, "close": 225.18, "volume": 325.072, "close_time": 1759597199999}, {"open_time": 1759597200000, "open": 225.74, "high": 226.95, "low": 225.46, "close": 226.46, "volume": 64.122, "close_time": 1759600799999}, {"open_time": 1759600800000, "open": 226.46, "high": 226.91, "low": 225.67, "close": 225.67, "volume": 45.303, "close_time": 1759604399999}, {"open_time": 1759604400000, "open": 225.7, "high": 226.81, "low": 225.7, "close": 226.37, "volume": 35.382, "close_time": 1759607999999}, {"open_time": 1759608000000, "open": 226.96, "high": 227.76, "low": 226.95, "close": 227.28, "volume": 66.521, "close_time": 1759611599999}, {"open_time": 1759611600000, "open": 227.43, "high": 228.15, "low": 226.98, "close": 226.98, "volume": 37.918, "close_time": 1759615199999}, {"open_time": 1759615200000, "open": 227.23, "high": 227.72, "low": 227.12, "close": 227.39, "volume": 19.689, "close_time": 1759618799999}, {"open_time": 1759618800000, "open": 227.78, "high": 228.1, "low": 227.24, "close": 227.95, "volume": 9.036, "close_time": 1759622399999}, {"open_time": 1759622400000, "open": 227.66, "high": 228.25, "low": 226.82, "close": 226.86, "volume": 16.457, "close_time": 1759625999999}, {"open_time": 1759626000000, "open": 226.67, "high": 227.75, "low": 226.67, "close": 227.63, "volume": 12.158, "close_time": 1759629599999}, {"open_time": 1759629600000, "open": 227.64, "high": 231.16, "low": 227.24, "close": 231.16, "volume": 789.014, "close_time": 1759633199999}, {"open_time": 1759633200000, "open": 231.25, "high": 232.2, "low": 230.29, "close": 230.77, "volume": 117.542, "close_time": 1759636799999}, {"open_time": 1759636800000, "open": 231.34, "high": 234.61, "low": 231.29, "close": 233.55, "volume": 325.478, "close_time": 1759640399999}, {"open_time": 1759640400000, "open": 234.15, "high": 234.66, "low": 233.43, "close": 234.2, "volume": 403.564, "close_time": 1759643999999}, {"open_time": 1759644000000, "open": 234.55, "high": 235.74, "low": 233.93, "close": 235.38, "volume": 222.329, "close_time": 1759647599999}, {"open_time": 1759647600000, "open": 234.94, "high": 236.7, "low": 234.94, "close": 236.51, "volume": 96.605, "close_time": 1759651199999}, {"open_time": 1759651200000, "open": 236.51, "high": 236.85, "low": 235.26, "close": 235.26, "volume": 44.262, "close_time": 1759654799999}, {"open_time": 1759654800000, "open": 235.24, "high": 235.49, "low": 231.91, "close": 233.5, "volume": 90.712, "close_time": 1759658399999}, {"open_time": 1759658400000, "open": 232.96, "high": 232.96, "low": 230.76, "close": 232.14, "volume": 104.817, "close_time": 1759661999999}, {"open_time": 1759662000000, "open": 231.97, "high": 232.71, "low": 230.86, "close": 232.32, "volume": 18.874, "close_time": 1759665599999}, {"open_time": 1759665600000, "open": 231.55, "high": 231.89, "low": 231.0, "close": 231.66, "volume": 10.125, "close_time": 1759669199999}, {"open_time": 1759669200000, "open": 231.14, "high": 231.83, "low": 230.62, "close": 231.83, "volume": 25.405, "close_time": 1759672799999}, {"open_time": 1759672800000, "open": 231.8, "high": 231.91, "low": 228.61, "close": 230.22, "volume": 323.199, "close_time": 1759676399999}, {"open_time": 1759676400000, "open": 229.89, "high": 230.77, "low": 229.67, "close": 229.94, "volume": 10.052, "close_time": 1759679999999}, {"open_time": 1759680000000, "open": 230.41, "high": 231.1, "low": 229.12, "close": 231.1, "volume": 24.42, "close_time": 1759683599999}, {"open_time": 1759683600000, "open": 231.16, "high": 231.26, "low": 229.43, "close": 229.43, "volume": 132.596, "close_time": 1759687199999}, {"open_time": 1759687200000, "open": 229.88, "high": 229.88, "low": 227.68, "close": 228.85, "volume": 48.011, "close_time": 1759690799999}, {"open_time": 1759690800000, "open": 228.9, "high": 228.9, "low": 226.95, "close": 226.95, "volume": 29.659, "close_time": 1759694399999}, {"open_time": 1759694400000, "open": 226.95, "high": 228.92, "low": 226.74, "close": 228.2, "volume": 51.992, "close_time": 1759697999999}, {"open_time": 1759698000000, "open": 227.95, "high": 228.7, "low": 227.69, "close": 228.54, "volume": 81.025, "close_time": 1759701599999}, {"open_time": 1759701600000, "open": 228.8, "high": 228.9, "low": 227.15, "close": 228.34, "volume": 32.666, "close_time": 1759705199999}, {"open_time": 1759705200000, "open": 228.1, "high": 228.92, "low": 228.1, "close": 228.53, "volume": 43.13, "close_time": 1759708799999}, {"open_time": 1759708800000, "open": 228.42, "high": 230.13, "low": 227.76, "close": 228.8, "volume": 443.572, "close_time": 1759712399999}, {"open_time": 1759712400000, "open": 228.77, "high": 231.47, "low": 227.89, "close": 231.27, "volume": 29.172, "close_time": 1759715999999}, {"open_time": 1759716000000, "open": 231.55, "high": 232.72, "low": 230.06, "close": 232.2, "volume": 120.256, "close_time": 1759719599999}, {"open_time": 1759719600000, "open": 232.2, "high": 233.0, "low": 231.61, "close": 232.19, "volume": 361.766, "close_time": 1759723199999}, {"open_time": 1759723200000, "open": 232.01, "high": 232.23, "low": 230.76, "close": 230.76, "volume": 98.072, "close_time": 1759726799999}, {"open_time": 1759726800000, "open": 230.7, "high": 232.2, "low": 230.28, "close": 232.2, "volume": 34.864, "close_time": 1759730399999}, {"open_time": 1759730400000, "open": 232.1, "high": 234.47, "low": 232.1, "close": 233.7, "volume": 454.592, "close_time": 1759733999999}, {"open_time": 1759734000000, "open": 233.71, "high": 234.07, "low": 230.77, "close": 231.09, "volume": 15.003, "close_time": 1759737599999}, {"open_time": 1759737600000, "open": 231.91, "high": 233.76, "low": 231.91, "close": 233.76, "volume": 20.681, "close_time": 1759741199999}, {"open_time": 1759741200000, "open": 233.89, "high": 234.13, "low": 232.85, "close": 233.69, "volume": 7.211, "close_time": 1759744799999}, {"open_time": 1759744800000, "open": 233.4, "high": 233.68, "low": 232.43, "close": 232.92, "volume": 6.076, "close_time": 1759748399999}, {"open_time": 1759748400000, "open": 232.36, "high": 233.69, "low": 231.78, "close": 232.93, "volume": 33.928, "close_time": 1759751999999}, {"open_time": 1759752000000, "open": 233.06, "high": 234.43, "low": 232.83, "close": 233.76, "volume": 22.714, "close_time": 1759755599999}, {"open_time": 1759755600000, "open": 233.89, "high": 235.09, "low": 232.9, "close": 234.66, "volume": 262.852, "close_time": 1759759199999}, {"open_time": 1759759200000, "open": 234.25, "high": 235.68, "low": 233.06, "close": 233.69, "volume": 81.427, "close_time": 1759762799999}, {"open_time": 1759762800000, "open": 233.88, "high": 236.43, "low": 233.78, "close": 235.77, "volume": 241.463, "close_time": 1759766399999}, {"open_time": 1759766400000, "open": 236.38, "high": 236.38, "low": 234.21, "close": 235.9, "volume": 27.422, "close_time": 1759769999999}, {"open_time": 1759770000000, "open": 235.8, "high": 237.48, "low": 235.28, "close": 236.75, "volume": 157.037, "close_time": 1759773599999}, {"open_time": 1759773600000, "open": 236.25, "high": 237.05, "low": 234.86, "close": 236.81, "volume": 117.948, "close_time": 1759777199999}, {"open_time": 1759777200000, "open": 237.01, "high": 237.01, "low": 234.74, "close": 235.55, "volume": 55.843, "close_time": 1759780799999}, {"open_time": 1759780800000, "open": 235.53, "high": 236.14, "low": 233.4, "close": 233.83, "volume": 214.053, "close_time": 1759784399999}, {"open_time": 1759784400000, "open": 234.35, "high": 234.82, "low": 232.85, "close": 234.15, "volume": 47.541, "close_time": 1759787999999}, {"open_time": 1759788000000, "open": 234.15, "high": 234.9, "low": 234.15, "close": 234.86, "volume": 207.855, "close_time": 1759791599999}, {"open_time": 1759791600000, "open": 234.74, "high": 234.78, "low": 232.04, "close": 232.54, "volume": 66.275, "close_time": 1759795199999}, {"open_time": 1759795200000, "open": 232.1, "high": 233.02, "low": 231.24, "close": 232.3, "volume": 105.362, "close_time": 1759798799999}, {"open_time": 1759798800000, "open": 232.47, "high": 233.05, "low": 231.1, "close": 232.41, "volume": 126.886, "close_time": 1759802399999}, {"open_time": 1759802400000, "open": 232.74, "high": 233.84, "low": 232.33, "close": 233.55, "volume": 33.796, "close_time": 1759805999999}, {"open_time": 1759806000000, "open": 233.58, "high": 233.82, "low": 233.16, "close": 233.69, "volume": 120.65, "close_time": 1759809599999}, {"open_time": 1759809600000, "open": 233.9, "high": 235.07, "low": 232.89, "close": 235.06, "volume": 27.877, "close_time": 1759813199999}, {"open_time": 1759813200000, "open": 235.06, "high": 235.06, "low": 233.29, "close": 233.29, "volume": 78.024, "close_time": 1759816799999}, {"open_time": 1759816800000, "open": 233.4, "high": 233.66, "low": 230.0, "close": 230.87, "volume": 234.928, "close_time": 1759820399999}, {"open_time": 1759820400000, "open": 231.01, "high": 231.16, "low": 230.0, "close": 231.16, "volume": 46.481, "close_time": 1759823999999}, {"open_time": 1759824000000, "open": 231.08, "high": 231.08, "low": 228.56, "close": 230.12, "volume": 237.188, "close_time": 1759827599999}, {"open_time": 1759827600000, "open": 230.02, "high": 230.63, "low": 229.86, "close": 230.34, "volume": 102.735, "close_time": 1759831199999}, {"open_time": 1759831200000, "open": 230.01, "high": 231.43, "low": 230.01, "close": 230.8, "volume": 72.41, "close_time": 1759834799999}, {"open_time": 1759834800000, "open": 230.75, "high": 231.18, "low": 230.04, "close": 230.52, "volume": 42.077, "close_time": 1759838399999}, {"open_time": 1759838400000, "open": 230.2, "high": 231.23, "low": 229.22, "close": 231.23, "volume": 478.042, "close_time": 1759841999999}, {"open_time": 1759842000000, "open": 231.22, "high": 231.49, "low": 226.53, "close": 227.79, "volume": 370.518, "close_time": 1759845599999}, {"open_time": 1759845600000, "open": 227.78, "high": 227.78, "low": 224.83, "close": 225.49, "volume": 269.421, "close_time": 1759849199999}, {"open_time": 1759849200000, "open": 225.21, "high": 225.32, "low": 221.62, "close": 223.69, "volume": 590.224, "close_time": 1759852799999}, {"open_time": 1759852800000, "open": 223.54, "high": 225.14, "low": 222.01, "close": 224.04, "volume": 219.502, "close_time": 1759856399999}, {"open_time": 1759856400000, "open": 224.33, "high": 224.9, "low": 222.92, "close": 222.92, "volume": 128.129, "close_time": 1759859999999}, {"open_time": 1759860000000, "open": 222.73, "high": 223.48, "low": 222.0, "close": 222.0, "volume": 143.378, "close_time": 1759863599999}, {"open_time": 1759863600000, "open": 222.0, "high": 222.91, "low": 221.05, "close": 221.73, "volume": 126.987, "close_time": 1759867199999}, {"open_time": 1759867200000, "open": 222.0, "high": 224.26, "low": 222.0, "close": 223.56, "volume": 113.839, "close_time": 1759870799999}, {"open_time": 1759870800000, "open": 223.05, "high": 224.14, "low": 222.45, "close": 222.47, "volume": 61.833, "close_time": 1759874399999}, {"open_time": 1759874400000, "open": 222.83, "high": 223.65, "low": 222.37, "close": 222.37, "volume": 168.317, "close_time": 1759877999999}, {"open_time": 1759878000000, "open": 222.31, "high": 222.44, "low": 220.08, "close": 220.84, "volume": 142.375, "close_time": 1759881599999}, {"open_time": 1759881600000, "open": 220.08, "high": 221.81, "low": 218.74, "close": 221.37, "volume": 246.231, "close_time": 1759885199999}, {"open_time": 1759885200000, "open": 220.88, "high": 222.19, "low": 220.67, "close": 221.72, "volume": 2801.696, "close_time": 1759888799999}, {"open_time": 1759888800000, "open": 221.4, "high": 222.38, "low": 220.86, "close": 221.48, "volume": 2950.567, "close_time": 1759892399999}, {"open_time": 1759892400000, "open": 220.87, "high": 221.01, "low": 218.12, "close": 218.22, "volume": 347.165, "close_time": 1759895999999}, {"open_time": 1759896000000, "open": 218.18, "high": 220.31, "low": 217.14, "close": 220.04, "volume": 210.173, "close_time": 1759899599999}, {"open_time": 1759899600000, "open": 220.02, "high": 220.02, "low": 218.5, "close": 219.5, "volume": 109.796, "close_time": 1759903199999}, {"open_time": 1759903200000, "open": 219.16, "high": 220.26, "low": 218.45, "close": 220.24, "volume": 71.461, "close_time": 1759906799999}, {"open_time": 1759906800000, "open": 220.21, "high": 220.74, "low": 219.45, "close": 220.7, "volume": 149.523, "close_time": 1759910399999}, {"open_time": 1759910400000, "open": 220.88, "high": 222.5, "low": 220.88, "close": 221.8, "volume": 79.486, "close_time": 1759913999999}, {"open_time": 1759914000000, "open": 221.6, "high": 222.05, "low": 220.75, "close": 221.41, "volume": 52.64, "close_time": 1759917599999}, {"open_time": 1759917600000, "open": 221.47, "high": 222.09, "low": 221.0, "close": 221.84, "volume": 1201.164, "close_time": 1759921199999}, {"open_time": 1759921200000, "open": 222.09, "high": 222.35, "low": 220.76, "close": 220.97, "volume": 166.565, "close_time": 1759924799999}, {"open_time": 1759924800000, "open": 221.48, "high": 222.43, "low": 220.89, "close": 222.22, "volume": 245.048, "close_time": 1759928399999}, {"open_time": 1759928400000, "open": 222.43, "high": 222.62, "low": 219.0, "close": 221.39, "volume": 153.641, "close_time": 1759931999999}, {"open_time": 1759932000000, "open": 221.42, "high": 224.03, "low": 219.67, "close": 220.17, "volume": 46.128, "close_time": 1759935599999}, {"open_time": 1759935600000, "open": 220.51, "high": 222.66, "low": 220.5, "close": 221.48, "volume": 40.578, "close_time": 1759939199999}, {"open_time": 1759939200000, "open": 221.19, "high": 223.64, "low": 220.79, "close": 223.64, "volume": 101.658, "close_time": 1759942799999}, {"open_time": 1759942800000, "open": 223.52, "high": 227.7, "low": 223.49, "close": 227.23, "volume": 1202.001, "close_time": 1759946399999}, {"open_time": 1759946400000, "open": 227.1, "high": 229.51, "low": 226.39, "close": 229.49, "volume": 274.81, "close_time": 1759949999999}, {"open_time": 1759950000000, "open": 228.61, "high": 229.43, "low": 227.44, "close": 229.43, "volume": 130.294, "close_time": 1759953599999}, {"open_time": 1759953600000, "open": 229.36, "high": 229.55, "low": 227.6, "close": 227.6, "volume": 141.577, "close_time": 1759957199999}, {"open_time": 1759957200000, "open": 227.98, "high": 228.95, "low": 227.4, "close": 228.55, "volume": 69.671, "close_time": 1759960799999}, {"open_time": 1759960800000, "open": 228.66, "high": 229.6, "low": 228.66, "close": 228.66, "volume": 41.852, "close_time": 1759964399999}, {"open_time": 1759964400000, "open": 228.66, "high": 229.19, "low": 227.77, "close": 229.11, "volume": 160.063, "close_time": 1759967999999}, {"open_time": 1759968000000, "open": 229.24, "high": 229.55, "low": 227.97, "close": 228.46, "volume": 80.273, "close_time": 1759971599999}, {"open_time": 1759971600000, "open": 228.75, "high": 228.75, "low": 226.19, "close": 228.5, "volume": 161.843, "close_time": 1759975199999}, {"open_time": 1759975200000, "open": 228.61, "high": 228.61, "low": 223.87, "close": 224.36, "volume": 1118.876, "close_time": 1759978799999}, {"open_time": 1759978800000, "open": 224.9, "high": 226.4, "low": 224.9, "close": 226.09, "volume": 206.169, "close_time": 1759982399999}, {"open_time": 1759982400000, "open": 226.12, "high": 227.39, "low": 225.64, "close": 227.39, "volume": 142.95, "close_time": 1759985999999}, {"open_time": 1759986000000, "open": 227.33, "high": 228.68, "low": 226.61, "close": 227.5, "volume": 43.598, "close_time": 1759989599999}, {"open_time": 1759989600000, "open": 228.05, "high": 228.21, "low": 226.63, "close": 226.63, "volume": 40.942, "close_time": 1759993199999}, {"open_time": 1759993200000, "open": 226.52, "high": 226.98, "low": 224.26, "close": 224.61, "volume": 37.652, "close_time": 1759996799999}, {"open_time": 1759996800000, "open": 224.49, "high": 224.51, "low": 219.68, "close": 219.68, "volume": 216.757, "close_time": 1760000399999}, {"open_time": 1760000400000, "open": 219.9, "high": 221.89, "low": 219.9, "close": 221.89, "volume": 115.672, "close_time": 1760003999999}, {"open_time": 1760004000000, "open": 222.24, "high": 222.82, "low": 221.14, "close": 222.35, "volume": 36.047, "close_time": 1760007599999}, {"open_time": 1760007600000, "open": 222.35, "high": 223.96, "low": 222.35, "close": 223.2, "volume": 142.384, "close_time": 1760011199999}, {"open_time": 1760011200000, "open": 223.2, "high": 226.25, "low": 223.2, "close": 226.25, "volume": 48.992, "close_time": 1760014799999}, {"open_time": 1760014800000, "open": 226.1, "high": 226.16, "low": 222.33, "close": 222.33, "volume": 117.204, "close_time": 1760018399999}, {"open_time": 1760018400000, "open": 222.04, "high": 223.17, "low": 219.73, "close": 220.67, "volume": 205.41, "close_time": 1760021999999}, {"open_time": 1760022000000, "open": 221.12, "high": 221.9, "low": 218.9, "close": 218.93, "volume": 210.854, "close_time": 1760025599999}, {"open_time": 1760025600000, "open": 219.03, "high": 220.07, "low": 216.63, "close": 216.63, "volume": 662.683, "close_time": 1760029199999}, {"open_time": 1760029200000, "open": 216.97, "high": 219.1, "low": 216.97, "close": 219.1, "volume": 166.786, "close_time": 1760032799999}, {"open_time": 1760032800000, "open": 219.46, "high": 219.46, "low": 217.26, "close": 217.87, "volume": 216.81, "close_time": 1760036399999}, {"open_time": 1760036400000, "open": 217.94, "high": 218.61, "low": 217.8, "close": 217.84, "volume": 135.984, "close_time": 1760039999999}, {"open_time": 1760040000000, "open": 218.35, "high": 219.18, "low": 217.62, "close": 218.64, "volume": 77.899, "close_time": 1760043599999}, {"open_time": 1760043600000, "open": 218.72, "high": 220.31, "low": 218.72, "close": 220.31, "volume": 33.094, "close_time": 1760047199999}, {"open_time": 1760047200000, "open": 220.33, "high": 221.62, "low": 219.76, "close": 221.18, "volume": 203.802, "close_time": 1760050799999}, {"open_time": 1760050800000, "open": 220.86, "high": 220.86, "low": 219.87, "close": 220.75, "volume": 188.411, "close_time": 1760054399999}, {"open_time": 1760054400000, "open": 221.1, "high": 221.92, "low": 221.06, "close": 221.06, "volume": 13.689, "close_time": 1760057999999}, {"open_time": 1760058000000, "open": 221.49, "high": 222.0, "low": 220.73, "close": 220.8, "volume": 10.786, "close_time": 1760061599999}, {"open_time": 1760061600000, "open": 221.09, "high": 221.82, "low": 220.1, "close": 220.1, "volume": 58.889, "close_time": 1760065199999}, {"open_time": 1760065200000, "open": 219.92, "high": 222.62, "low": 219.64, "close": 221.36, "volume": 133.434, "close_time": 1760068799999}, {"open_time": 1760068800000, "open": 221.9, "high": 222.79, "low": 221.05, "close": 221.3, "volume": 42.636, "close_time": 1760072399999}, {"open_time": 1760072400000, "open": 221.2, "high": 221.7, "low": 220.2, "close": 221.7, "volume": 27.782, "close_time": 1760075999999}, {"open_time": 1760076000000, "open": 221.52, "high": 222.32, "low": 219.53, "close": 219.53, "volume": 63.409, "close_time": 1760079599999}, {"open_time": 1760079600000, "open": 219.5, "high": 219.5, "low": 218.09, "close": 218.09, "volume": 21.072, "close_time": 1760083199999}, {"open_time": 1760083200000, "open": 218.07, "high": 219.91, "low": 217.52, "close": 219.91, "volume": 47.602, "close_time": 1760086799999}, {"open_time": 1760086800000, "open": 219.51, "high": 220.59, "low": 219.08, "close": 219.08, "volume": 7.01, "close_time": 1760090399999}, {"open_time": 1760090400000, "open": 219.03, "high": 220.2, "low": 219.03, "close": 220.2, "volume": 123.494, "close_time": 1760093999999}, {"open_time": 1760094000000, "open": 220.6, "high": 221.49, "low": 220.6, "close": 221.49, "volume": 9.918, "close_time": 1760097599999}, {"open_time": 1760097600000, "open": 221.53, "high": 221.7, "low": 220.81, "close": 221.7, "volume": 11.042, "close_time": 1760101199999}, {"open_time": 1760101200000, "open": 221.7, "high": 224.22, "low": 221.47, "close": 222.56, "volume": 118.933, "close_time": 1760104799999}, {"open_time": 1760104800000, "open": 223.58, "high": 224.33, "low": 219.91, "close": 219.91, "volume": 147.513, "close_time": 1760108399999}, {"open_time": 1760108400000, "open": 219.74, "high": 219.83, "low": 209.09, "close": 211.08, "volume": 1218.689, "close_time": 1760111999999}, {"open_time": 1760112000000, "open": 211.07, "high": 213.02, "low": 210.32, "close": 211.2, "volume": 241.158, "close_time": 1760115599999}, {"open_time": 1760115600000, "open": 211.39, "high": 211.48, "low": 209.08, "close": 209.75, "volume": 378.877, "close_time": 1760119199999}, {"open_time": 1760119200000, "open": 209.45, "high": 210.06, "low": 207.62, "close": 207.62, "volume": 264.289, "close_time": 1760122799999}, {"open_time": 1760122800000, "open": 208.11, "high": 208.19, "low": 203.7, "close": 205.61, "volume": 500.248, "close_time": 1760126399999}, {"open_time": 1760126400000, "open": 206.32, "high": 207.84, "low": 200.0, "close": 200.01, "volume": 600.828, "close_time": 1760129999999}, {"open_time": 1760130000000, "open": 201.5, "high": 202.18, "low": 192.62, "close": 201.0, "volume": 1817.697, "close_time": 1760133599999}, {"open_time": 1760133600000, "open": 200.73, "high": 201.0, "low": 188.85, "close": 189.95, "volume": 1215.169, "close_time": 1760137199999}, {"open_time": 1760137200000, "open": 189.68, "high": 196.52, "low": 188.6, "close": 188.66, "volume": 1031.501, "close_time": 1760140799999}, {"open_time": 1760140800000, "open": 190.24, "high": 192.58, "low": 185.99, "close": 190.29, "volume": 434.942, "close_time": 1760144399999}, {"open_time": 1760144400000, "open": 190.29, "high": 192.4, "low": 182.89, "close": 183.83, "volume": 596.574, "close_time": 1760147999999}, {"open_time": 1760148000000, "open": 185.04, "high": 190.9, "low": 183.69, "close": 188.99, "volume": 136.029, "close_time": 1760151599999}, {"open_time": 1760151600000, "open": 189.3, "high": 190.04, "low": 183.0, "close": 185.09, "volume": 438.84, "close_time": 1760155199999}, {"open_time": 1760155200000, "open": 185.08, "high": 187.39, "low": 184.21, "close": 186.02, "volume": 254.069, "close_time": 1760158799999}, {"open_time": 1760158800000, "open": 185.93, "high": 186.25, "low": 181.16, "close": 182.45, "volume": 213.624, "close_time": 1760162399999}, {"open_time": 1760162400000, "open": 182.42, "high": 185.88, "low": 182.34, "close": 183.17, "volume": 101.75, "close_time": 1760165999999}, {"open_time": 1760166000000, "open": 183.57, "high": 184.54, "low": 182.18, "close": 183.36, "volume": 87.657, "close_time": 1760169599999}, {"open_time": 1760169600000, "open": 182.73, "high": 187.18, "low": 182.11, "close": 186.8, "volume": 128.993, "close_time": 1760173199999}, {"open_time": 1760173200000, "open": 186.8, "high": 188.32, "low": 184.3, "close": 185.09, "volume": 54.528, "close_time": 1760176799999}, {"open_time": 1760176800000, "open": 185.21, "high": 186.37, "low": 183.25, "close": 183.89, "volume": 62.493, "close_time": 1760180399999}, {"open_time": 1760180400000, "open": 184.32, "high": 184.32, "low": 182.0, "close": 183.89, "volume": 38.868, "close_time": 1760183999999}, {"open_time": 1760184000000, "open": 183.89, "high": 185.04, "low": 182.0, "close": 183.38, "volume": 179.568, "close_time": 1760187599999}, {"open_time": 1760187600000, "open": 183.52, "high": 184.5, "low": 181.11, "close": 183.79, "volume": 191.906, "close_time": 1760191199999}, {"open_time": 1760191200000, "open": 184.17, "high": 184.63, "low": 181.88, "close": 182.84, "volume": 229.518, "close_time": 1760194799999}, {"open_time": 1760194800000, "open": 182.82, "high": 184.75, "low": 182.53, "close": 183.82, "volume": 494.769, "close_time": 1760198399999}, {"open_time": 1760198400000, "open": 183.17, "high": 184.57, "low": 182.0, "close": 183.07, "volume": 121.129, "close_time": 1760201999999}, {"open_time": 1760202000000, "open": 182.67, "high": 184.68, "low": 182.57, "close": 182.91, "volume": 83.416, "close_time": 1760205599999}, {"open_time": 1760205600000, "open": 182.91, "high": 183.47, "low": 182.23, "close": 182.49, "volume": 32.238, "close_time": 1760209199999}, {"open_time": 1760209200000, "open": 182.22, "high": 182.42, "low": 176.89, "close": 176.89, "volume": 921.111, "close_time": 1760212799999}, {"open_time": 1760212800000, "open": 177.7, "high": 178.12, "low": 174.6, "close": 176.01, "volume": 361.903, "close_time": 1760216399999}, {"open_time": 1760216400000, "open": 175.2, "high": 177.36, "low": 172.81, "close": 176.83, "volume": 570.8, "close_time": 1760219999999}, {"open_time": 1760220000000, "open": 177.36, "high": 179.35, "low": 176.48, "close": 177.15, "volume": 339.703, "close_time": 1760223599999}, {"open_time": 1760223600000, "open": 177.06, "high": 178.82, "low": 177.06, "close": 178.61, "volume": 91.384, "close_time": 1760227199999}, {"open_time": 1760227200000, "open": 177.46, "high": 177.87, "low": 173.01, "close": 173.2, "volume": 453.652, "close_time": 1760230799999}, {"open_time": 1760230800000, "open": 173.44, "high": 175.3, "low": 173.44, "close": 173.97, "volume": 183.078, "close_time": 1760234399999}, {"open_time": 1760234400000, "open": 173.91, "high": 176.71, "low": 173.73, "close": 173.92, "volume": 66.268, "close_time": 1760237999999}, {"open_time": 1760238000000, "open": 174.94, "high": 178.23, "low": 174.87, "close": 177.12, "volume": 59.467, "close_time": 1760241599999}, {"open_time": 1760241600000, "open": 177.23, "high": 180.78, "low": 177.14, "close": 179.81, "volume": 68.493, "close_time": 1760245199999}, {"open_time": 1760245200000, "open": 180.16, "high": 181.83, "low": 179.71, "close": 181.76, "volume": 44.694, "close_time": 1760248799999}, {"open_time": 1760248800000, "open": 181.37, "high": 182.62, "low": 181.33, "close": 182.62, "volume": 36.839, "close_time": 1760252399999}, {"open_time": 1760252400000, "open": 182.66, "high": 185.4, "low": 181.67, "close": 183.0, "volume": 276.235, "close_time": 1760255999999}, {"open_time": 1760256000000, "open": 182.44, "high": 182.67, "low": 181.67, "close": 182.19, "volume": 55.624, "close_time": 1760259599999}, {"open_time": 1760259600000, "open": 181.6, "high": 181.83, "low": 180.78, "close": 181.83, "volume": 132.748, "close_time": 1760263199999}, {"open_time": 1760263200000, "open": 182.38, "high": 182.57, "low": 180.91, "close": 180.91, "volume": 39.256, "close_time": 1760266799999}, {"open_time": 1760266800000, "open": 181.77, "high": 181.83, "low": 180.63, "close": 180.96, "volume": 39.414, "close_time": 1760270399999}, {"open_time": 1760270400000, "open": 181.24, "high": 183.26, "low": 181.24, "close": 181.54, "volume": 47.034, "close_time": 1760273999999}, {"open_time": 1760274000000, "open": 182.0, "high": 182.1, "low": 178.52, "close": 179.55, "volume": 141.325, "close_time": 1760277599999}, {"open_time": 1760277600000, "open": 179.09, "high": 188.79, "low": 179.09, "close": 185.7, "volume": 477.006, "close_time": 1760281199999}, {"open_time": 1760281200000, "open": 186.08, "high": 191.66, "low": 185.59, "close": 191.49, "volume": 568.58, "close_time": 1760284799999}, {"open_time": 1760284800000, "open": 191.17, "high": 195.33, "low": 191.17, "close": 193.44, "volume": 533.584, "close_time": 1760288399999}, {"open_time": 1760288400000, "open": 193.88, "high": 196.02, "low": 193.69, "close": 194.59, "volume": 115.545, "close_time": 1760291999999}, {"open_time": 1760292000000, "open": 194.53, "high": 195.4, "low": 192.0, "close": 193.94, "volume": 88.653, "close_time": 1760295599999}, {"open_time": 1760295600000, "open": 194.01, "high": 196.43, "low": 193.8, "close": 196.09, "volume": 101.451, "close_time": 1760299199999}, {"open_time": 1760299200000, "open": 195.96, "high": 198.87, "low": 195.39, "close": 197.62, "volume": 176.995, "close_time": 1760302799999}, {"open_time": 1760302800000, "open": 196.2, "high": 197.86, "low": 193.47, "close": 195.45, "volume": 194.206, "close_time": 1760306399999}, {"open_time": 1760306400000, "open": 195.59, "high": 198.0, "low": 195.59, "close": 197.49, "volume": 143.818, "close_time": 1760309999999}, {"open_time": 1760310000000, "open": 196.8, "high": 197.97, "low": 195.59, "close": 197.97, "volume": 55.59, "close_time": 1760313599999}, {"open_time": 1760313600000, "open": 196.16, "high": 199.24, "low": 195.84, "close": 197.72, "volume": 61.788, "close_time": 1760317199999}, {"open_time": 1760317200000, "open": 196.95, "high": 199.25, "low": 196.03, "close": 199.23, "volume": 122.71, "close_time": 1760320799999}, {"open_time": 1760320800000, "open": 199.02, "high": 199.8, "low": 195.9, "close": 196.97, "volume": 43.126, "close_time": 1760324399999}, {"open_time": 1760324400000, "open": 196.81, "high": 197.14, "low": 194.41, "close": 194.74, "volume": 98.417, "close_time": 1760327999999}, {"open_time": 1760328000000, "open": 195.02, "high": 196.37, "low": 194.4, "close": 196.37, "volume": 40.516, "close_time": 1760331599999}, {"open_time": 1760331600000, "open": 196.1, "high": 196.1, "low": 193.77, "close": 194.08, "volume": 19.782, "close_time": 1760335199999}, {"open_time": 1760335200000, "open": 194.2, "high": 197.24, "low": 193.1, "close": 197.12, "volume": 245.286, "close_time": 1760338799999}, {"open_time": 1760338800000, "open": 197.26, "high": 199.47, "low": 196.11, "close": 196.11, "volume": 101.027, "close_time": 1760342399999}, {"open_time": 1760342400000, "open": 196.47, "high": 198.57, "low": 196.47, "close": 198.2, "volume": 35.014, "close_time": 1760345999999}, {"open_time": 1760346000000, "open": 198.15, "high": 198.15, "low": 196.62, "close": 196.62, "volume": 41.344, "close_time": 1760349599999}, {"open_time": 1760349600000, "open": 196.8, "high": 196.8, "low": 195.09, "close": 195.09, "volume": 33.439, "close_time": 1760353199999}, {"open_time": 1760353200000, "open": 195.06, "high": 195.95, "low": 190.32, "close": 193.0, "volume": 110.573, "close_time": 1760356799999}, {"open_time": 1760356800000, "open": 192.22, "high": 194.34, "low": 191.59, "close": 191.59, "volume": 69.673, "close_time": 1760360399999}, {"open_time": 1760360400000, "open": 192.76, "high": 196.82, "low": 192.0, "close": 196.43, "volume": 143.922, "close_time": 1760363999999}, {"open_time": 1760364000000, "open": 196.48, "high": 196.62, "low": 192.72, "close": 193.2, "volume": 127.88, "close_time": 1760367599999}, {"open_time": 1760367600000, "open": 193.47, "high": 197.56, "low": 193.46, "close": 196.49, "volume": 271.296, "close_time": 1760371199999}, {"open_time": 1760371200000, "open": 196.33, "high": 200.7, "low": 196.33, "close": 200.65, "volume": 174.547, "close_time": 1760374799999}, {"open_time": 1760374800000, "open": 200.51, "high": 205.34, "low": 200.38, "close": 204.28, "volume": 559.852, "close_time": 1760378399999}, {"open_time": 1760378400000, "open": 205.35, "high": 206.5, "low": 204.19, "close": 205.96, "volume": 411.434, "close_time": 1760381999999}, {"open_time": 1760382000000, "open": 205.74, "high": 208.53, "low": 205.72, "close": 207.02, "volume": 338.259, "close_time": 1760385599999}, {"open_time": 1760385600000, "open": 207.08, "high": 208.38, "low": 206.56, "close": 208.38, "volume": 173.895, "close_time": 1760389199999}, {"open_time": 1760389200000, "open": 208.41, "high": 208.58, "low": 207.49, "close": 207.64, "volume": 27.706, "close_time": 1760392799999}, {"open_time": 1760392800000, "open": 208.2, "high": 208.97, "low": 207.49, "close": 208.2, "volume": 104.634, "close_time": 1760396399999}, {"open_time": 1760396400000, "open": 208.1, "high": 208.89, "low": 207.36, "close": 208.47, "volume": 129.287, "close_time": 1760399999999}, {"open_time": 1760400000000, "open": 208.69, "high": 210.94, "low": 208.13, "close": 208.88, "volume": 533.859, "close_time": 1760403599999}, {"open_time": 1760403600000, "open": 209.5, "high": 210.12, "low": 207.78, "close": 208.52, "volume": 73.294, "close_time": 1760407199999}, {"open_time": 1760407200000, "open": 208.11, "high": 208.11, "low": 205.86, "close": 206.22, "volume": 322.88, "close_time": 1760410799999}, {"open_time": 1760410800000, "open": 206.33, "high": 206.85, "low": 205.01, "close": 206.09, "volume": 118.393, "close_time": 1760414399999}, {"open_time": 1760414400000, "open": 205.8, "high": 205.8, "low": 201.16, "close": 202.1, "volume": 470.586, "close_time": 1760417999999}, {"open_time": 1760418000000, "open": 201.61, "high": 203.55, "low": 198.95, "close": 199.52, "volume": 315.376, "close_time": 1760421599999}, {"open_time": 1760421600000, "open": 199.76, "high": 200.46, "low": 192.26, "close": 194.98, "volume": 815.378, "close_time": 1760425199999}, {"open_time": 1760425200000, "open": 195.53, "high": 197.14, "low": 193.68, "close": 193.98, "volume": 180.947, "close_time": 1760428799999}, {"open_time": 1760428800000, "open": 194.4, "high": 196.92, "low": 193.47, "close": 196.1, "volume": 71.384, "close_time": 1760432399999}, {"open_time": 1760432400000, "open": 196.52, "high": 197.46, "low": 194.25, "close": 195.07, "volume": 56.669, "close_time": 1760435999999}, {"open_time": 1760436000000, "open": 194.95, "high": 194.96, "low": 191.27, "close": 193.95, "volume": 239.226, "close_time": 1760439599999}, {"open_time": 1760439600000, "open": 194.25, "high": 196.97, "low": 194.25, "close": 195.21, "volume": 69.11, "close_time": 1760443199999}, {"open_time": 1760443200000, "open": 195.16, "high": 195.16, "low": 192.6, "close": 193.34, "volume": 65.874, "close_time": 1760446799999}, {"open_time": 1760446800000, "open": 193.36, "high": 195.44, "low": 191.74, "close": 195.25, "volume": 184.891, "close_time": 1760450399999}, {"open_time": 1760450400000, "open": 194.84, "high": 198.71, "low": 194.67, "close": 195.93, "volume": 422.028, "close_time": 1760453999999}, {"open_time": 1760454000000, "open": 196.98, "high": 202.42, "low": 194.75, "close": 201.92, "volume": 127.006, "close_time": 1760457599999}, {"open_time": 1760457600000, "open": 201.88, "high": 205.99, "low": 200.17, "close": 201.97, "volume": 164.295, "close_time": 1760461199999}, {"open_time": 1760461200000, "open": 202.7, "high": 204.53, "low": 199.57, "close": 202.48, "volume": 225.792, "close_time": 1760464799999}, {"open_time": 1760464800000, "open": 201.97, "high": 204.0, "low": 200.75, "close": 200.75, "volume": 133.277, "close_time": 1760468399999}, {"open_time": 1760468400000, "open": 201.74, "high": 203.68, "low": 197.26, "close": 199.15, "volume": 96.219, "close_time": 1760471999999}, {"open_time": 1760472000000, "open": 200.03, "high": 200.53, "low": 198.17, "close": 200.24, "volume": 423.636, "close_time": 1760475599999}, {"open_time": 1760475600000, "open": 200.54, "high": 201.39, "low": 198.51, "close": 201.36, "volume": 33.17, "close_time": 1760479199999}, {"open_time": 1760479200000, "open": 201.52, "high": 202.0, "low": 200.53, "close": 201.69, "volume": 46.358, "close_time": 1760482799999}, {"open_time": 1760482800000, "open": 201.73, "high": 203.28, "low": 201.73, "close": 202.19, "volume": 46.635, "close_time": 1760486399999}, {"open_time": 1760486400000, "open": 202.59, "high": 203.95, "low": 201.52, "close": 203.95, "volume": 90.792, "close_time": 1760489999999}, {"open_time": 1760490000000, "open": 203.95, "high": 204.04, "low": 201.5, "close": 203.85, "volume": 95.83, "close_time": 1760493599999}, {"open_time": 1760493600000, "open": 203.37, "high": 205.7, "low": 203.24, "close": 203.51, "volume": 638.547, "close_time": 1760497199999}, {"open_time": 1760497200000, "open": 203.47, "high": 203.51, "low": 200.86, "close": 201.75, "volume": 95.013, "close_time": 1760500799999}, {"open_time": 1760500800000, "open": 201.11, "high": 203.41, "low": 200.62, "close": 203.41, "volume": 129.38, "close_time": 1760504399999}, {"open_time": 1760504400000, "open": 203.44, "high": 204.7, "low": 202.95, "close": 204.48, "volume": 74.33, "close_time": 1760507999999}, {"open_time": 1760508000000, "open": 204.76, "high": 205.25, "low": 202.06, "close": 203.81, "volume": 203.638, "close_time": 1760511599999}, {"open_time": 1760511600000, "open": 204.45, "high": 205.07, "low": 203.4, "close": 204.64, "volume": 7.414, "close_time": 1760515199999}, {"open_time": 1760515200000, "open": 204.76, "high": 208.71, "low": 204.76, "close": 205.95, "volume": 91.267, "close_time": 1760518799999}, {"open_time": 1760518800000, "open": 206.0, "high": 206.9, "low": 205.62, "close": 206.26, "volume": 313.893, "close_time": 1760522399999}, {"open_time": 1760522400000, "open": 205.62, "high": 205.84, "low": 203.66, "close": 203.88, "volume": 53.155, "close_time": 1760525999999}, {"open_time": 1760526000000, "open": 204.29, "high": 204.35, "low": 202.19, "close": 202.98, "volume": 59.795, "close_time": 1760529599999}, {"open_time": 1760529600000, "open": 202.58, "high": 203.51, "low": 201.8, "close": 203.13, "volume": 112.577, "close_time": 1760533199999}, {"open_time": 1760533200000, "open": 202.26, "high": 203.85, "low": 198.19, "close": 201.19, "volume": 369.698, "close_time": 1760536799999}, {"open_time": 1760536800000, "open": 201.23, "high": 204.88, "low": 198.5, "close": 198.5, "volume": 1526.503, "close_time": 1760540399999}, {"open_time": 1760540400000, "open": 198.96, "high": 200.02, "low": 196.31, "close": 197.0, "volume": 385.106, "close_time": 1760543999999}, {"open_time": 1760544000000, "open": 197.0, "high": 198.39, "low": 196.9, "close": 197.43, "volume": 328.745, "close_time": 1760547599999}, {"open_time": 1760547600000, "open": 197.14, "high": 198.15, "low": 195.26, "close": 198.15, "volume": 283.314, "close_time": 1760551199999}, {"open_time": 1760551200000, "open": 198.12, "high": 198.14, "low": 196.43, "close": 198.14, "volume": 43.848, "close_time": 1760554799999}, {"open_time": 1760554800000, "open": 197.76, "high": 197.76, "low": 194.21, "close": 194.72, "volume": 512.21, "close_time": 1760558399999}, {"open_time": 1760558400000, "open": 195.06, "high": 196.36, "low": 192.38, "close": 194.38, "volume": 89.973, "close_time": 1760561999999}, {"open_time": 1760562000000, "open": 194.1, "high": 195.16, "low": 192.22, "close": 192.86, "volume": 283.966, "close_time": 1760565599999}, {"open_time": 1760565600000, "open": 192.95, "high": 194.4, "low": 192.83, "close": 193.38, "volume": 28.642, "close_time": 1760569199999}, {"open_time": 1760569200000, "open": 193.67, "high": 194.69, "low": 193.13, "close": 194.1, "volume": 186.316, "close_time": 1760572799999}, {"open_time": 1760572800000, "open": 194.14, "high": 194.51, "low": 193.29, "close": 194.02, "volume": 76.845, "close_time": 1760576399999}, {"open_time": 1760576400000, "open": 194.14, "high": 195.39, "low": 193.92, "close": 195.27, "volume": 40.039, "close_time": 1760579999999}, {"open_time": 1760580000000, "open": 195.0, "high": 196.1, "low": 194.3, "close": 195.42, "volume": 80.736, "close_time": 1760583599999}, {"open_time": 1760583600000, "open": 195.5, "high": 196.11, "low": 193.6, "close": 193.6, "volume": 748.003, "close_time": 1760587199999}, {"open_time": 1760587200000, "open": 193.5, "high": 194.3, "low": 192.53, "close": 193.01, "volume": 60.305, "close_time": 1760590799999}, {"open_time": 1760590800000, "open": 193.2, "high": 194.18, "low": 191.72, "close": 192.46, "volume": 301.562, "close_time": 1760594399999}, {"open_time": 1760594400000, "open": 193.09, "high": 195.39, "low": 192.97, "close": 194.9, "volume": 26.198, "close_time": 1760597999999}, {"open_time": 1760598000000, "open": 195.16, "high": 195.16, "low": 192.53, "close": 193.01, "volume": 16.032, "close_time": 1760601599999}, {"open_time": 1760601600000, "open": 193.1, "high": 193.38, "low": 192.17, "close": 192.17, "volume": 60.381, "close_time": 1760605199999}, {"open_time": 1760605200000, "open": 192.11, "high": 194.34, "low": 186.55, "close": 193.93, "volume": 1029.774, "close_time": 1760608799999}, {"open_time": 1760608800000, "open": 194.17, "high": 196.52, "low": 193.83, "close": 195.73, "volume": 81.996, "close_time": 1760612399999}, {"open_time": 1760612400000, "open": 195.73, "high": 197.01, "low": 194.75, "close": 196.36, "volume": 89.324, "close_time": 1760615999999}, {"open_time": 1760616000000, "open": 196.75, "high": 197.67, "low": 196.15, "close": 197.65, "volume": 268.329, "close_time": 1760619599999}, {"open_time": 1760619600000, "open": 197.65, "high": 198.13, "low": 195.55, "close": 195.55, "volume": 1028.17, "close_time": 1760623199999}, {"open_time": 1760623200000, "open": 195.26, "high": 196.2, "low": 191.62, "close": 194.18, "volume": 156.352, "close_time": 1760626799999}, {"open_time": 1760626800000, "open": 194.54, "high": 194.54, "low": 186.86, "close": 187.57, "volume": 221.139, "close_time": 1760630399999}, {"open_time": 1760630400000, "open": 187.0, "high": 191.98, "low": 186.5, "close": 191.98, "volume": 174.105, "close_time": 1760633999999}, {"open_time": 1760634000000, "open": 192.18, "high": 192.21, "low": 189.0, "close": 189.25, "volume": 248.098, "close_time": 1760637599999}, {"open_time": 1760637600000, "open": 189.82, "high": 189.82, "low": 187.0, "close": 189.58, "volume": 140.59, "close_time": 1760641199999}, {"open_time": 1760641200000, "open": 189.62, "high": 189.62, "low": 183.34, "close": 185.06, "volume": 347.725, "close_time": 1760644799999}, {"open_time": 1760644800000, "open": 185.38, "high": 185.77, "low": 182.22, "close": 182.78, "volume": 513.662, "close_time": 1760648399999}, {"open_time": 1760648400000, "open": 183.63, "high": 185.63, "low": 183.17, "close": 185.63, "volume": 162.175, "close_time": 1760651999999}, {"open_time": 1760652000000, "open": 185.63, "high": 185.74, "low": 183.4, "close": 183.4, "volume": 17.008, "close_time": 1760655599999}, {"open_time": 1760655600000, "open": 183.19, "high": 184.89, "low": 183.18, "close": 184.89, "volume": 18.611, "close_time": 1760659199999}, {"open_time": 1760659200000, "open": 184.67, "high": 186.34, "low": 184.49, "close": 186.34, "volume": 44.996, "close_time": 1760662799999}, {"open_time": 1760662800000, "open": 186.36, "high": 187.47, "low": 185.0, "close": 185.31, "volume": 74.541, "close_time": 1760666399999}, {"open_time": 1760666400000, "open": 185.31, "high": 187.25, "low": 184.99, "close": 187.25, "volume": 41.338, "close_time": 1760669999999}, {"open_time": 1760670000000, "open": 187.05, "high": 187.43, "low": 186.38, "close": 187.19, "volume": 62.472, "close_time": 1760673599999}, {"open_time": 1760673600000, "open": 187.09, "high": 187.29, "low": 186.7, "close": 187.29, "volume": 134.035, "close_time": 1760677199999}, {"open_time": 1760677200000, "open": 187.42, "high": 187.43, "low": 185.54, "close": 186.27, "volume": 55.715, "close_time": 1760680799999}, {"open_time": 1760680800000, "open": 186.36, "high": 186.36, "low": 180.07, "close": 180.53, "volume": 174.5, "close_time": 1760684399999}, {"open_time": 1760684400000, "open": 180.34, "high": 180.34, "low": 177.44, "close": 177.61, "volume": 264.762, "close_time": 1760687999999}, {"open_time": 1760688000000, "open": 177.72, "high": 178.83, "low": 175.54, "close": 175.54, "volume": 287.397, "close_time": 1760691599999}, {"open_time": 1760691600000, "open": 175.64, "high": 180.27, "low": 175.54, "close": 176.89, "volume": 127.669, "close_time": 1760695199999}, {"open_time": 1760695200000, "open": 177.63, "high": 177.63, "low": 174.35, "close": 177.1, "volume": 348.87, "close_time": 1760698799999}, {"open_time": 1760698800000, "open": 177.59, "high": 182.57, "low": 177.59, "close": 181.33, "volume": 140.911, "close_time": 1760702399999}, {"open_time": 1760702400000, "open": 181.39, "high": 182.44, "low": 180.06, "close": 180.06, "volume": 414.09, "close_time": 1760705999999}, {"open_time": 1760706000000, "open": 180.52, "high": 182.0, "low": 178.12, "close": 181.14, "volume": 301.243, "close_time": 1760709599999}, {"open_time": 1760709600000, "open": 180.27, "high": 181.0, "low": 176.47, "close": 178.19, "volume": 164.458, "close_time": 1760713199999}, {"open_time": 1760713200000, "open": 178.19, "high": 182.66, "low": 178.19, "close": 182.66, "volume": 241.34, "close_time": 1760716799999}, {"open_time": 1760716800000, "open": 182.68, "high": 184.97, "low": 181.9, "close": 182.12, "volume": 165.228, "close_time": 1760720399999}, {"open_time": 1760720400000, "open": 182.26, "high": 184.4, "low": 182.26, "close": 184.01, "volume": 77.875, "close_time": 1760723999999}, {"open_time": 1760724000000, "open": 183.8, "high": 185.1, "low": 183.35, "close": 183.37, "volume": 70.946, "close_time": 1760727599999}, {"open_time": 1760727600000, "open": 183.48, "high": 183.96, "low": 181.52, "close": 182.17, "volume": 111.322, "close_time": 1760731199999}, {"open_time": 1760731200000, "open": 181.79, "high": 183.9, "low": 181.75, "close": 183.68, "volume": 54.76, "close_time": 1760734799999}, {"open_time": 1760734800000, "open": 184.08, "high": 185.92, "low": 184.08, "close": 185.67, "volume": 107.038, "close_time": 1760738399999}, {"open_time": 1760738400000, "open": 185.55, "high": 185.84, "low": 183.24, "close": 184.11, "volume": 72.772, "close_time": 1760741999999}, {"open_time": 1760742000000, "open": 183.19, "high": 183.19, "low": 181.89, "close": 181.97, "volume": 47.357, "close_time": 1760745599999}, {"open_time": 1760745600000, "open": 181.91, "high": 183.45, "low": 181.8, "close": 182.55, "volume": 23.886, "close_time": 1760749199999}, {"open_time": 1760749200000, "open": 182.96, "high": 184.75, "low": 182.96, "close": 184.53, "volume": 66.435, "close_time": 1760752799999}, {"open_time": 1760752800000, "open": 184.85, "high": 185.4, "low": 183.5, "close": 183.9, "volume": 106.13, "close_time": 1760756399999}, {"open_time": 1760756400000, "open": 183.93, "high": 185.32, "low": 183.93, "close": 184.76, "volume": 63.122, "close_time": 1760759999999}, {"open_time": 1760760000000, "open": 184.14, "high": 184.49, "low": 183.25, "close": 183.5, "volume": 46.584, "close_time": 1760763599999}, {"open_time": 1760763600000, "open": 183.83, "high": 184.77, "low": 183.83, "close": 184.38, "volume": 10.135, "close_time": 1760767199999}, {"open_time": 1760767200000, "open": 184.51, "high": 186.48, "low": 184.51, "close": 186.45, "volume": 30.08, "close_time": 1760770799999}, {"open_time": 1760770800000, "open": 186.4, "high": 188.11, "low": 186.0, "close": 186.36, "volume": 53.899, "close_time": 1760774399999}, {"open_time": 1760774400000, "open": 186.26, "high": 187.07, "low": 185.98, "close": 186.07, "volume": 100.237, "close_time": 1760777999999}, {"open_time": 1760778000000, "open": 185.74, "high": 186.48, "low": 185.48, "close": 185.5, "volume": 14.955, "close_time": 1760781599999}, {"open_time": 1760781600000, "open": 185.83, "high": 186.03, "low": 184.6, "close": 185.05, "volume": 62.825, "close_time": 1760785199999}, {"open_time": 1760785200000, "open": 184.75, "high": 186.08, "low": 184.75, "close": 186.08, "volume": 79.34, "close_time": 1760788799999}, {"open_time": 1760788800000, "open": 185.97, "high": 187.25, "low": 185.95, "close": 185.95, "volume": 18.883, "close_time": 1760792399999}, {"open_time": 1760792400000, "open": 185.74, "high": 185.74, "low": 184.98, "close": 185.04, "volume": 18.39, "close_time": 1760795999999}, {"open_time": 1760796000000, "open": 185.4, "high": 186.0, "low": 184.09, "close": 185.44, "volume": 47.992, "close_time": 1760799599999}, {"open_time": 1760799600000, "open": 186.0, "high": 186.0, "low": 184.74, "close": 185.22, "volume": 25.664, "close_time": 1760803199999}, {"open_time": 1760803200000, "open": 185.27, "high": 185.51, "low": 183.47, "close": 184.11, "volume": 40.362, "close_time": 1760806799999}, {"open_time": 1760806800000, "open": 184.23, "high": 186.0, "low": 183.89, "close": 186.0, "volume": 187.153, "close_time": 1760810399999}, {"open_time": 1760810400000, "open": 185.87, "high": 186.07, "low": 185.31, "close": 185.77, "volume": 40.913, "close_time": 1760813999999}, {"open_time": 1760814000000, "open": 186.05, "high": 186.38, "low": 185.84, "close": 186.28, "volume": 6.034, "close_time": 1760817599999}, {"open_time": 1760817600000, "open": 186.14, "high": 187.51, "low": 186.14, "close": 187.51, "volume": 9.959, "close_time": 1760821199999}, {"open_time": 1760821200000, "open": 186.48, "high": 187.16, "low": 186.0, "close": 187.16, "volume": 6.63, "close_time": 1760824799999}, {"open_time": 1760824800000, "open": 187.19, "high": 187.73, "low": 186.86, "close": 187.39, "volume": 190.775, "close_time": 1760828399999}, {"open_time": 1760828400000, "open": 187.16, "high": 187.64, "low": 186.96, "close": 187.64, "volume": 22.525, "close_time": 1760831999999}, {"open_time": 1760832000000, "open": 187.67, "high": 187.77, "low": 185.54, "close": 185.67, "volume": 770.193, "close_time": 1760835599999}, {"open_time": 1760835600000, "open": 185.58, "high": 185.71, "low": 184.9, "close": 185.61, "volume": 106.699, "close_time": 1760839199999}, {"open_time": 1760839200000, "open": 185.88, "high": 185.98, "low": 185.22, "close": 185.6, "volume": 46.849, "close_time": 1760842799999}, {"open_time": 1760842800000, "open": 185.57, "high": 187.03, "low": 184.94, "close": 186.69, "volume": 67.406, "close_time": 1760846399999}, {"open_time": 1760846400000, "open": 186.82, "high": 186.95, "low": 186.29, "close": 186.55, "volume": 13.726, "close_time": 1760849999999}, {"open_time": 1760850000000, "open": 187.05, "high": 187.61, "low": 186.48, "close": 186.57, "volume": 8.39, "close_time": 1760853599999}, {"open_time": 1760853600000, "open": 186.42, "high": 186.61, "low": 185.26, "close": 185.33, "volume": 6.115, "close_time": 1760857199999}, {"open_time": 1760857200000, "open": 185.65, "high": 186.41, "low": 185.33, "close": 186.07, "volume": 16.734, "close_time": 1760860799999}, {"open_time": 1760860800000, "open": 186.0, "high": 187.25, "low": 183.74, "close": 184.2, "volume": 64.122, "close_time": 1760864399999}, {"open_time": 1760864400000, "open": 183.69, "high": 188.43, "low": 183.34, "close": 187.25, "volume": 127.598, "close_time": 1760867999999}, {"open_time": 1760868000000, "open": 187.61, "high": 189.67, "low": 186.86, "close": 188.38, "volume": 28.604, "close_time": 1760871599999}, {"open_time": 1760871600000, "open": 188.93, "high": 189.86, "low": 188.93, "close": 189.03, "volume": 26.09, "close_time": 1760875199999}, {"open_time": 1760875200000, "open": 189.21, "high": 189.21, "low": 188.08, "close": 188.76, "volume": 26.58, "close_time": 1760878799999}, {"open_time": 1760878800000, "open": 188.93, "high": 190.7, "low": 188.45, "close": 190.15, "volume": 86.329, "close_time": 1760882399999}, {"open_time": 1760882400000, "open": 190.5, "high": 191.5, "low": 189.93, "close": 191.43, "volume": 131.98, "close_time": 1760885999999}, {"open_time": 1760886000000, "open": 191.53, "high": 191.55, "low": 190.29, "close": 190.72, "volume": 88.393, "close_time": 1760889599999}, {"open_time": 1760889600000, "open": 190.71, "high": 191.53, "low": 189.96, "close": 191.13, "volume": 97.023, "close_time": 1760893199999}, {"open_time": 1760893200000, "open": 190.89, "high": 192.07, "low": 189.78, "close": 190.02, "volume": 68.786, "close_time": 1760896799999}, {"open_time": 1760896800000, "open": 189.98, "high": 190.3, "low": 189.27, "close": 190.05, "volume": 81.764, "close_time": 1760900399999}, {"open_time": 1760900400000, "open": 189.79, "high": 189.79, "low": 188.46, "close": 188.63, "volume": 17.56, "close_time": 1760903999999}, {"open_time": 1760904000000, "open": 188.91, "high": 189.83, "low": 188.77, "close": 189.64, "volume": 16.638, "close_time": 1760907599999}, {"open_time": 1760907600000, "open": 189.55, "high": 189.55, "low": 188.5, "close": 189.18, "volume": 16.807, "close_time": 1760911199999}, {"open_time": 1760911200000, "open": 189.31, "high": 189.9, "low": 188.99, "close": 189.83, "volume": 47.71, "close_time": 1760914799999}, {"open_time": 1760914800000, "open": 189.5, "high": 189.5, "low": 187.02, "close": 187.24, "volume": 101.424, "close_time": 1760918399999}, {"open_time": 1760918400000, "open": 187.91, "high": 187.91, "low": 183.97, "close": 185.57, "volume": 163.877, "close_time": 1760921999999}, {"open_time": 1760922000000, "open": 185.36, "high": 186.25, "low": 184.84, "close": 185.65, "volume": 67.732, "close_time": 1760925599999}, {"open_time": 1760925600000, "open": 185.48, "high": 187.2, "low": 184.33, "close": 186.89, "volume": 166.97, "close_time": 1760929199999}, {"open_time": 1760929200000, "open": 187.04, "high": 191.53, "low": 186.02, "close": 191.12, "volume": 137.289, "close_time": 1760932799999}, {"open_time": 1760932800000, "open": 190.98, "high": 192.32, "low": 190.46, "close": 192.1, "volume": 96.278, "close_time": 1760936399999}, {"open_time": 1760936400000, "open": 192.06, "high": 193.24, "low": 191.72, "close": 193.17, "volume": 292.705, "close_time": 1760939999999}, {"open_time": 1760940000000, "open": 192.98, "high": 194.18, "low": 192.67, "close": 193.76, "volume": 84.079, "close_time": 1760943599999}, {"open_time": 1760943600000, "open": 193.82, "high": 194.36, "low": 192.99, "close": 193.01, "volume": 185.589, "close_time": 1760947199999}, {"open_time": 1760947200000, "open": 192.92, "high": 194.13, "low": 192.32, "close": 193.69, "volume": 52.246, "close_time": 1760950799999}, {"open_time": 1760950800000, "open": 193.15, "high": 193.38, "low": 192.65, "close": 193.11, "volume": 24.22, "close_time": 1760954399999}, {"open_time": 1760954400000, "open": 193.16, "high": 193.57, "low": 191.53, "close": 191.53, "volume": 73.426, "close_time": 1760957999999}, {"open_time": 1760958000000, "open": 191.49, "high": 192.21, "low": 191.08, "close": 192.21, "volume": 17.45, "close_time": 1760961599999}, {"open_time": 1760961600000, "open": 192.11, "high": 192.65, "low": 191.46, "close": 192.65, "volume": 80.194, "close_time": 1760965199999}, {"open_time": 1760965200000, "open": 192.79, "high": 192.96, "low": 191.73, "close": 192.68, "volume": 86.506, "close_time": 1760968799999}, {"open_time": 1760968800000, "open": 192.02, "high": 192.05, "low": 190.88, "close": 191.66, "volume": 113.238, "close_time": 1760972399999}, {"open_time": 1760972400000, "open": 191.59, "high": 192.22, "low": 190.55, "close": 190.74, "volume": 144.46, "close_time": 1760975999999}, {"open_time": 1760976000000, "open": 190.53, "high": 190.53, "low": 186.86, "close": 187.61, "volume": 104.06, "close_time": 1760979599999}, {"open_time": 1760979600000, "open": 187.61, "high": 188.38, "low": 185.67, "close": 187.42, "volume": 253.39, "close_time": 1760983199999}, {"open_time": 1760983200000, "open": 187.85, "high": 188.38, "low": 187.08, "close": 188.25, "volume": 81.089, "close_time": 1760986799999}, {"open_time": 1760986800000, "open": 188.29, "high": 189.33, "low": 187.54, "close": 189.33, "volume": 75.126, "close_time": 1760990399999}, {"open_time": 1760990400000, "open": 188.49, "high": 190.4, "low": 188.38, "close": 190.4, "volume": 131.642, "close_time": 1760993999999}, {"open_time": 1760994000000, "open": 190.42, "high": 191.13, "low": 188.93, "close": 188.93, "volume": 292.707, "close_time": 1760997599999}, {"open_time": 1760997600000, "open": 189.81, "high": 190.8, "low": 189.81, "close": 190.72, "volume": 292.346, "close_time": 1761001199999}, {"open_time": 1761001200000, "open": 190.62, "high": 190.77, "low": 189.5, "close": 189.5, "volume": 80.428, "close_time": 1761004799999}, {"open_time": 1761004800000, "open": 189.37, "high": 190.13, "low": 188.85, "close": 189.36, "volume": 201.896, "close_time": 1761008399999}, {"open_time": 1761008400000, "open": 189.11, "high": 189.11, "low": 186.42, "close": 186.71, "volume": 86.95, "close_time": 1761011999999}, {"open_time": 1761012000000, "open": 186.69, "high": 186.69, "low": 185.61, "close": 186.15, "volume": 168.813, "close_time": 1761015599999}, {"open_time": 1761015600000, "open": 186.43, "high": 186.49, "low": 185.37, "close": 185.72, "volume": 301.47, "close_time": 1761019199999}, {"open_time": 1761019200000, "open": 185.37, "high": 185.37, "low": 183.0, "close": 183.71, "volume": 294.772, "close_time": 1761022799999}, {"open_time": 1761022800000, "open": 183.7, "high": 184.2, "low": 182.83, "close": 183.35, "volume": 67.801, "close_time": 1761026399999}, {"open_time": 1761026400000, "open": 183.24, "high": 184.8, "low": 183.24, "close": 184.56, "volume": 30.478, "close_time": 1761029999999}, {"open_time": 1761030000000, "open": 184.59, "high": 184.88, "low": 184.24, "close": 184.69, "volume": 6.798, "close_time": 1761033599999}, {"open_time": 1761033600000, "open": 184.65, "high": 184.65, "low": 184.0, "close": 184.36, "volume": 9.601, "close_time": 1761037199999}, {"open_time": 1761037200000, "open": 184.34, "high": 184.61, "low": 183.93, "close": 184.52, "volume": 42.989, "close_time": 1761040799999}, {"open_time": 1761040800000, "open": 184.74, "high": 186.38, "low": 184.74, "close": 185.83, "volume": 13.429, "close_time": 1761044399999}, {"open_time": 1761044400000, "open": 185.48, "high": 186.46, "low": 185.1, "close": 186.39, "volume": 12.593, "close_time": 1761047999999}, {"open_time": 1761048000000, "open": 186.14, "high": 187.5, "low": 186.14, "close": 186.48, "volume": 15.943, "close_time": 1761051599999}, {"open_time": 1761051600000, "open": 186.5, "high": 186.54, "low": 184.09, "close": 184.86, "volume": 227.211, "close_time": 1761055199999}, {"open_time": 1761055200000, "open": 185.01, "high": 192.53, "low": 185.01, "close": 192.53, "volume": 385.923, "close_time": 1761058799999}, {"open_time": 1761058800000, "open": 192.53, "high": 196.86, "low": 192.22, "close": 196.0, "volume": 364.351, "close_time": 1761062399999}, {"open_time": 1761062400000, "open": 195.79, "high": 197.4, "low": 192.2, "close": 192.2, "volume": 388.585, "close_time": 1761065999999}, {"open_time": 1761066000000, "open": 193.2, "high": 195.11, "low": 192.22, "close": 194.51, "volume": 52.42, "close_time": 1761069599999}, {"open_time": 1761069600000, "open": 194.93, "high": 195.3, "low": 193.69, "close": 194.09, "volume": 37.813, "close_time": 1761073199999}, {"open_time": 1761073200000, "open": 193.98, "high": 194.49, "low": 192.97, "close": 194.0, "volume": 21.507, "close_time": 1761076799999}, {"open_time": 1761076800000, "open": 193.66, "high": 194.17, "low": 190.97, "close": 191.84, "volume": 120.38, "close_time": 1761080399999}, {"open_time": 1761080400000, "open": 191.41, "high": 191.72, "low": 188.38, "close": 191.36, "volume": 66.876, "close_time": 1761083999999}, {"open_time": 1761084000000, "open": 190.86, "high": 190.86, "low": 187.9, "close": 189.26, "volume": 113.351, "close_time": 1761087599999}, {"open_time": 1761087600000, "open": 188.6, "high": 188.6, "low": 185.21, "close": 185.39, "volume": 153.286, "close_time": 1761091199999}, {"open_time": 1761091200000, "open": 185.25, "high": 186.48, "low": 184.24, "close": 185.39, "volume": 73.147, "close_time": 1761094799999}, {"open_time": 1761094800000, "open": 185.74, "high": 187.08, "low": 185.64, "close": 187.08, "volume": 34.806, "close_time": 1761098399999}, {"open_time": 1761098400000, "open": 186.71, "high": 187.22, "low": 186.08, "close": 186.28, "volume": 43.685, "close_time": 1761101999999}, {"open_time": 1761102000000, "open": 185.9, "high": 186.08, "low": 184.63, "close": 185.69, "volume": 506.753, "close_time": 1761105599999}, {"open_time": 1761105600000, "open": 185.72, "high": 186.38, "low": 185.5, "close": 186.16, "volume": 129.913, "close_time": 1761109199999}, {"open_time": 1761109200000, "open": 185.99, "high": 186.21, "low": 183.56, "close": 183.99, "volume": 221.084, "close_time": 1761112799999}, {"open_time": 1761112800000, "open": 184.17, "high": 184.77, "low": 184.17, "close": 184.47, "volume": 18.313, "close_time": 1761116399999}, {"open_time": 1761116400000, "open": 184.11, "high": 185.1, "low": 183.61, "close": 185.1, "volume": 18.953, "close_time": 1761119999999}, {"open_time": 1761120000000, "open": 184.71, "high": 185.54, "low": 184.52, "close": 185.54, "volume": 224.595, "close_time": 1761123599999}, {"open_time": 1761123600000, "open": 184.91, "high": 185.17, "low": 183.61, "close": 183.8, "volume": 29.832, "close_time": 1761127199999}, {"open_time": 1761127200000, "open": 184.46, "high": 184.47, "low": 183.27, "close": 183.29, "volume": 108.24, "close_time": 1761130799999}, {"open_time": 1761130800000, "open": 183.29, "high": 185.74, "low": 182.15, "close": 185.19, "volume": 65.223, "close_time": 1761134399999}, {"open_time": 1761134400000, "open": 184.99, "high": 186.81, "low": 184.61, "close": 186.03, "volume": 22.325, "close_time": 1761137999999}, {"open_time": 1761138000000, "open": 185.54, "high": 186.6, "low": 184.38, "close": 186.6, "volume": 29.194, "close_time": 1761141599999}, {"open_time": 1761141600000, "open": 186.44, "high": 186.48, "low": 181.5, "close": 185.34, "volume": 196.388, "close_time": 1761145199999}, {"open_time": 1761145200000, "open": 185.39, "high": 185.9, "low": 182.4, "close": 183.95, "volume": 157.668, "close_time": 1761148799999}, {"open_time": 1761148800000, "open": 183.68, "high": 184.87, "low": 182.77, "close": 183.98, "volume": 46.099, "close_time": 1761152399999}, {"open_time": 1761152400000, "open": 183.83, "high": 184.08, "low": 181.67, "close": 181.67, "volume": 69.09, "close_time": 1761155999999}, {"open_time": 1761156000000, "open": 181.94, "high": 182.37, "low": 180.39, "close": 181.07, "volume": 45.961, "close_time": 1761159599999}, {"open_time": 1761159600000, "open": 181.23, "high": 182.34, "low": 177.09, "close": 180.91, "volume": 150.215, "close_time": 1761163199999}, {"open_time": 1761163200000, "open": 180.02, "high": 181.13, "low": 179.23, "close": 180.04, "volume": 237.4, "close_time": 1761166799999}, {"open_time": 1761166800000, "open": 180.32, "high": 180.33, "low": 177.5, "close": 178.53, "volume": 227.04, "close_time": 1761170399999}, {"open_time": 1761170400000, "open": 178.5, "high": 179.43, "low": 177.92, "close": 178.82, "volume": 34.936, "close_time": 1761173999999}, {"open_time": 1761174000000, "open": 179.01, "high": 180.42, "low": 179.01, "close": 180.01, "volume": 39.566, "close_time": 1761177599999}, {"open_time": 1761177600000, "open": 179.95, "high": 181.15, "low": 179.73, "close": 181.15, "volume": 60.095, "close_time": 1761181199999}, {"open_time": 1761181200000, "open": 180.92, "high": 181.88, "low": 180.51, "close": 181.8, "volume": 38.434, "close_time": 1761184799999}, {"open_time": 1761184800000, "open": 181.39, "high": 182.22, "low": 181.31, "close": 182.05, "volume": 47.791, "close_time": 1761188399999}, {"open_time": 1761188400000, "open": 182.22, "high": 183.16, "low": 182.09, "close": 182.88, "volume": 15.196, "close_time": 1761191999999}, {"open_time": 1761192000000, "open": 182.89, "high": 184.11, "low": 182.81, "close": 184.04, "volume": 46.967, "close_time": 1761195599999}, {"open_time": 1761195600000, "open": 184.23, "high": 184.76, "low": 183.49, "close": 184.64, "volume": 20.42, "close_time": 1761199199999}, {"open_time": 1761199200000, "open": 184.71, "high": 187.32, "low": 184.71, "close": 187.32, "volume": 57.226, "close_time": 1761202799999}, {"open_time": 1761202800000, "open": 186.94, "high": 187.78, "low": 186.27, "close": 187.1, "volume": 41.969, "close_time": 1761206399999}, {"open_time": 1761206400000, "open": 187.81, "high": 188.42, "low": 187.45, "close": 187.79, "volume": 43.096, "close_time": 1761209999999}, {"open_time": 1761210000000, "open": 187.97, "high": 188.74, "low": 187.77, "close": 187.97, "volume": 16.964, "close_time": 1761213599999}, {"open_time": 1761213600000, "open": 188.47, "high": 189.04, "low": 187.9, "close": 187.9, "volume": 96.685, "close_time": 1761217199999}, {"open_time": 1761217200000, "open": 188.38, "high": 189.2, "low": 187.72, "close": 187.92, "volume": 16.031, "close_time": 1761220799999}, {"open_time": 1761220800000, "open": 187.79, "high": 189.19, "low": 186.86, "close": 189.19, "volume": 37.204, "close_time": 1761224399999}, {"open_time": 1761224400000, "open": 189.08, "high": 192.32, "low": 188.66, "close": 190.07, "volume": 199.541, "close_time": 1761227999999}, {"open_time": 1761228000000, "open": 190.65, "high": 191.12, "low": 188.28, "close": 189.5, "volume": 101.508, "close_time": 1761231599999}, {"open_time": 1761231600000, "open": 189.63, "high": 191.66, "low": 189.63, "close": 191.35, "volume": 340.62, "close_time": 1761235199999}, {"open_time": 1761235200000, "open": 191.19, "high": 191.98, "low": 190.53, "close": 191.8, "volume": 96.066, "close_time": 1761238799999}, {"open_time": 1761238800000, "open": 191.67, "high": 193.2, "low": 190.03, "close": 192.23, "volume": 298.357, "close_time": 1761242399999}, {"open_time": 1761242400000, "open": 192.58, "high": 192.77, "low": 191.12, "close": 191.86, "volume": 76.074, "close_time": 1761245999999}, {"open_time": 1761246000000, "open": 191.32, "high": 191.71, "low": 190.8, "close": 191.64, "volume": 18.602, "close_time": 1761249599999}, {"open_time": 1761249600000, "open": 191.04, "high": 191.05, "low": 188.63, "close": 188.63, "volume": 52.157, "close_time": 1761253199999}, {"open_time": 1761253200000, "open": 188.93, "high": 189.3, "low": 188.67, "close": 189.1, "volume": 18.422, "close_time": 1761256799999}, {"open_time": 1761256800000, "open": 189.28, "high": 190.37, "low": 188.75, "close": 190.06, "volume": 22.48, "close_time": 1761260399999}, {"open_time": 1761260400000, "open": 190.39, "high": 191.37, "low": 190.25, "close": 191.13, "volume": 27.514, "close_time": 1761263999999}, {"open_time": 1761264000000, "open": 191.38, "high": 193.68, "low": 191.1, "close": 193.0, "volume": 294.828, "close_time": 1761267599999}, {"open_time": 1761267600000, "open": 192.41, "high": 193.25, "low": 192.22, "close": 193.01, "volume": 39.318, "close_time": 1761271199999}, {"open_time": 1761271200000, "open": 192.69, "high": 192.83, "low": 191.25, "close": 192.51, "volume": 755.519, "close_time": 1761274799999}, {"open_time": 1761274800000, "open": 192.09, "high": 192.56, "low": 190.9, "close": 191.06, "volume": 43.954, "close_time": 1761278399999}, {"open_time": 1761278400000, "open": 191.29, "high": 194.3, "low": 190.84, "close": 193.68, "volume": 356.968, "close_time": 1761281999999}, {"open_time": 1761282000000, "open": 193.2, "high": 193.79, "low": 193.07, "close": 193.35, "volume": 845.304, "close_time": 1761285599999}, {"open_time": 1761285600000, "open": 193.35, "high": 193.43, "low": 192.65, "close": 193.32, "volume": 17.244, "close_time": 1761289199999}, {"open_time": 1761289200000, "open": 193.49, "high": 193.49, "low": 191.64, "close": 192.11, "volume": 66.736, "close_time": 1761292799999}, {"open_time": 1761292800000, "open": 192.02, "high": 193.37, "low": 192.02, "close": 193.16, "volume": 42.487, "close_time": 1761296399999}, {"open_time": 1761296400000, "open": 192.93, "high": 193.28, "low": 192.22, "close": 192.22, "volume": 23.595, "close_time": 1761299999999}, {"open_time": 1761300000000, "open": 192.13, "high": 192.13, "low": 191.59, "close": 191.81, "volume": 8.327, "close_time": 1761303599999}, {"open_time": 1761303600000, "open": 191.86, "high": 192.08, "low": 190.7, "close": 191.96, "volume": 85.442, "close_time": 1761307199999}, {"open_time": 1761307200000, "open": 192.1, "high": 196.2, "low": 192.1, "close": 193.15, "volume": 108.909, "close_time": 1761310799999}, {"open_time": 1761310800000, "open": 193.85, "high": 194.18, "low": 191.05, "close": 192.4, "volume": 330.344, "close_time": 1761314399999}, {"open_time": 1761314400000, "open": 191.88, "high": 191.88, "low": 189.72, "close": 190.69, "volume": 89.417, "close_time": 1761317999999}, {"open_time": 1761318000000, "open": 189.91, "high": 190.7, "low": 189.01, "close": 189.75, "volume": 56.299, "close_time": 1761321599999}, {"open_time": 1761321600000, "open": 189.39, "high": 190.72, "low": 189.05, "close": 190.72, "volume": 33.459, "close_time": 1761325199999}, {"open_time": 1761325200000, "open": 190.48, "high": 191.66, "low": 190.48, "close": 191.4, "volume": 59.654, "close_time": 1761328799999}, {"open_time": 1761328800000, "open": 191.58, "high": 191.8, "low": 191.26, "close": 191.79, "volume": 74.364, "close_time": 1761332399999}, {"open_time": 1761332400000, "open": 191.79, "high": 193.57, "low": 191.79, "close": 193.11, "volume": 220.872, "close_time": 1761335999999}, {"open_time": 1761336000000, "open": 192.92, "high": 194.0, "low": 192.92, "close": 193.27, "volume": 56.455, "close_time": 1761339599999}, {"open_time": 1761339600000, "open": 193.83, "high": 193.83, "low": 193.35, "close": 193.79, "volume": 10.093, "close_time": 1761343199999}, {"open_time": 1761343200000, "open": 193.55, "high": 193.93, "low": 193.09, "close": 193.57, "volume": 203.717, "close_time": 1761346799999}, {"open_time": 1761346800000, "open": 193.85, "high": 193.86, "low": 193.17, "close": 193.49, "volume": 31.112, "close_time": 1761350399999}, {"open_time": 1761350400000, "open": 193.49, "high": 193.49, "low": 192.52, "close": 193.36, "volume": 27.83, "close_time": 1761353999999}, {"open_time": 1761354000000, "open": 193.14, "high": 194.34, "low": 192.92, "close": 193.62, "volume": 109.775, "close_time": 1761357599999}, {"open_time": 1761357600000, "open": 193.62, "high": 193.97, "low": 193.5, "close": 193.61, "volume": 239.527, "close_time": 1761361199999}, {"open_time": 1761361200000, "open": 193.63, "high": 193.85, "low": 193.28, "close": 193.52, "volume": 29.43, "close_time": 1761364799999}, {"open_time": 1761364800000, "open": 193.47, "high": 194.39, "low": 193.23, "close": 194.08, "volume": 104.664, "close_time": 1761368399999}, {"open_time": 1761368400000, "open": 194.17, "high": 194.64, "low": 193.73, "close": 194.16, "volume": 25.12, "close_time": 1761371999999}, {"open_time": 1761372000000, "open": 194.39, "high": 194.59, "low": 194.05, "close": 194.21, "volume": 60.131, "close_time": 1761375599999}, {"open_time": 1761375600000, "open": 194.27, "high": 194.78, "low": 194.03, "close": 194.03, "volume": 15.634, "close_time": 1761379199999}, {"open_time": 1761379200000, "open": 194.2, "high": 195.0, "low": 194.19, "close": 194.73, "volume": 37.197, "close_time": 1761382799999}, {"open_time": 1761382800000, "open": 194.9, "high": 194.93, "low": 192.53, "close": 192.66, "volume": 20.032, "close_time": 1761386399999}, {"open_time": 1761386400000, "open": 192.61, "high": 192.76, "low": 191.34, "close": 191.91, "volume": 24.83, "close_time": 1761389999999}, {"open_time": 1761390000000, "open": 191.87, "high": 192.82, "low": 191.86, "close": 192.7, "volume": 6.761, "close_time": 1761393599999}, {"open_time": 1761393600000, "open": 192.71, "high": 194.02, "low": 192.71, "close": 193.74, "volume": 18.84, "close_time": 1761397199999}, {"open_time": 1761397200000, "open": 193.65, "high": 193.65, "low": 192.67, "close": 192.86, "volume": 14.292, "close_time": 1761400799999}, {"open_time": 1761400800000, "open": 192.93, "high": 192.93, "low": 192.22, "close": 192.35, "volume": 35.702, "close_time": 1761404399999}, {"open_time": 1761404400000, "open": 192.43, "high": 192.43, "low": 191.97, "close": 192.05, "volume": 11.698, "close_time": 1761407999999}, {"open_time": 1761408000000, "open": 191.85, "high": 192.12, "low": 191.39, "close": 191.98, "volume": 71.98, "close_time": 1761411599999}, {"open_time": 1761411600000, "open": 191.92, "high": 192.77, "low": 191.73, "close": 192.44, "volume": 13.507, "close_time": 1761415199999}, {"open_time": 1761415200000, "open": 192.46, "high": 194.18, "low": 192.14, "close": 194.18, "volume": 33.69, "close_time": 1761418799999}, {"open_time": 1761418800000, "open": 194.25, "high": 194.61, "low": 193.35, "close": 194.55, "volume": 53.482, "close_time": 1761422399999}, {"open_time": 1761422400000, "open": 194.54, "high": 194.58, "low": 193.47, "close": 194.22, "volume": 28.99, "close_time": 1761425999999}, {"open_time": 1761426000000, "open": 194.06, "high": 194.75, "low": 193.76, "close": 193.76, "volume": 20.674, "close_time": 1761429599999}, {"open_time": 1761429600000, "open": 194.23, "high": 194.76, "low": 193.9, "close": 194.76, "volume": 10.865, "close_time": 1761433199999}, {"open_time": 1761433200000, "open": 194.32, "high": 194.68, "low": 193.9, "close": 194.18, "volume": 3.695, "close_time": 1761436799999}, {"open_time": 1761436800000, "open": 193.64, "high": 194.32, "low": 193.2, "close": 193.52, "volume": 64.014, "close_time": 1761440399999}, {"open_time": 1761440400000, "open": 193.38, "high": 193.64, "low": 192.53, "close": 192.71, "volume": 32.128, "close_time": 1761443999999}, {"open_time": 1761444000000, "open": 192.85, "high": 192.86, "low": 192.0, "close": 192.24, "volume": 4.985, "close_time": 1761447599999}, {"open_time": 1761447600000, "open": 192.24, "high": 193.05, "low": 192.24, "close": 192.73, "volume": 3.431, "close_time": 1761451199999}, {"open_time": 1761451200000, "open": 192.98, "high": 193.37, "low": 192.98, "close": 193.05, "volume": 26.008, "close_time": 1761454799999}, {"open_time": 1761454800000, "open": 192.97, "high": 193.69, "low": 192.91, "close": 193.69, "volume": 4.244, "close_time": 1761458399999}, {"open_time": 1761458400000, "open": 193.69, "high": 194.11, "low": 193.69, "close": 194.11, "volume": 15.619, "close_time": 1761461999999}, {"open_time": 1761462000000, "open": 193.98, "high": 194.33, "low": 193.67, "close": 194.19, "volume": 2.628, "close_time": 1761465599999}, {"open_time": 1761465600000, "open": 194.08, "high": 194.29, "low": 193.85, "close": 194.29, "volume": 4.87, "close_time": 1761469199999}, {"open_time": 1761469200000, "open": 194.3, "high": 196.22, "low": 194.3, "close": 195.32, "volume": 107.653, "close_time": 1761472799999}, {"open_time": 1761472800000, "open": 195.94, "high": 195.94, "low": 194.73, "close": 194.73, "volume": 16.098, "close_time": 1761476399999}, {"open_time": 1761476400000, "open": 194.82, "high": 197.87, "low": 194.4, "close": 197.86, "volume": 415.851, "close_time": 1761479999999}, {"open_time": 1761480000000, "open": 197.55, "high": 198.2, "low": 197.0, "close": 198.1, "volume": 154.674, "close_time": 1761483599999}, {"open_time": 1761483600000, "open": 197.95, "high": 199.39, "low": 197.88, "close": 199.18, "volume": 187.314, "close_time": 1761487199999}, {"open_time": 1761487200000, "open": 198.97, "high": 199.68, "low": 198.59, "close": 198.59, "volume": 117.286, "close_time": 1761490799999}, {"open_time": 1761490800000, "open": 199.21, "high": 199.67, "low": 198.63, "close": 199.31, "volume": 18.416, "close_time": 1761494399999}, {"open_time": 1761494400000, "open": 199.05, "high": 199.22, "low": 198.38, "close": 198.74, "volume": 23.433, "close_time": 1761497999999}, {"open_time": 1761498000000, "open": 198.98, "high": 199.17, "low": 198.58, "close": 199.08, "volume": 28.708, "close_time": 1761501599999}, {"open_time": 1761501600000, "open": 198.98, "high": 199.57, "low": 198.83, "close": 199.11, "volume": 66.806, "close_time": 1761505199999}, {"open_time": 1761505200000, "open": 198.86, "high": 198.86, "low": 198.45, "close": 198.83, "volume": 15.025, "close_time": 1761508799999}, {"open_time": 1761508800000, "open": 198.51, "high": 198.55, "low": 197.56, "close": 197.71, "volume": 24.402, "close_time": 1761512399999}, {"open_time": 1761512400000, "open": 197.37, "high": 198.14, "low": 196.95, "close": 198.14, "volume": 125.042, "close_time": 1761515999999}, {"open_time": 1761516000000, "open": 198.26, "high": 202.08, "low": 198.26, "close": 200.12, "volume": 179.486, "close_time": 1761519599999}, {"open_time": 1761519600000, "open": 200.52, "high": 200.87, "low": 199.8, "close": 200.09, "volume": 102.46, "close_time": 1761523199999}, {"open_time": 1761523200000, "open": 199.88, "high": 203.27, "low": 199.57, "close": 203.25, "volume": 351.708, "close_time": 1761526799999}, {"open_time": 1761526800000, "open": 203.27, "high": 205.0, "low": 202.88, "close": 204.35, "volume": 87.175, "close_time": 1761530399999}, {"open_time": 1761530400000, "open": 204.35, "high": 204.88, "low": 203.4, "close": 203.72, "volume": 27.185, "close_time": 1761533999999}, {"open_time": 1761534000000, "open": 203.94, "high": 204.57, "low": 203.21, "close": 204.42, "volume": 10.52, "close_time": 1761537599999}, {"open_time": 1761537600000, "open": 203.99, "high": 204.25, "low": 203.34, "close": 203.58, "volume": 16.96, "close_time": 1761541199999}, {"open_time": 1761541200000, "open": 203.61, "high": 205.12, "low": 203.61, "close": 204.27, "volume": 13.381, "close_time": 1761544799999}, {"open_time": 1761544800000, "open": 203.68, "high": 204.89, "low": 203.68, "close": 204.78, "volume": 18.593, "close_time": 1761548399999}, {"open_time": 1761548400000, "open": 204.71, "high": 204.91, "low": 202.38, "close": 203.05, "volume": 7.621, "close_time": 1761551999999}, {"open_time": 1761552000000, "open": 202.33, "high": 202.33, "low": 200.01, "close": 200.03, "volume": 177.897, "close_time": 1761555599999}, {"open_time": 1761555600000, "open": 200.0, "high": 200.06, "low": 198.38, "close": 199.66, "volume": 104.359, "close_time": 1761559199999}, {"open_time": 1761559200000, "open": 199.99, "high": 200.62, "low": 199.99, "close": 200.62, "volume": 29.829, "close_time": 1761562799999}, {"open_time": 1761562800000, "open": 200.76, "high": 200.83, "low": 199.12, "close": 200.33, "volume": 427.992, "close_time": 1761566399999}, {"open_time": 1761566400000, "open": 200.24, "high": 200.24, "low": 199.15, "close": 199.34, "volume": 73.418, "close_time": 1761569999999}, {"open_time": 1761570000000, "open": 200.15, "high": 200.52, "low": 199.0, "close": 200.03, "volume": 306.645, "close_time": 1761573599999}, {"open_time": 1761573600000, "open": 200.29, "high": 200.29, "low": 198.5, "close": 199.36, "volume": 145.775, "close_time": 1761577199999}, {"open_time": 1761577200000, "open": 199.11, "high": 200.48, "low": 198.93, "close": 200.19, "volume": 290.226, "close_time": 1761580799999}, {"open_time": 1761580800000, "open": 200.36, "high": 203.0, "low": 200.36, "close": 202.71, "volume": 104.494, "close_time": 1761584399999}, {"open_time": 1761584400000, "open": 202.58, "high": 203.14, "low": 202.05, "close": 202.3, "volume": 71.386, "close_time": 1761587999999}, {"open_time": 1761588000000, "open": 202.66, "high": 203.15, "low": 201.58, "close": 201.78, "volume": 52.346, "close_time": 1761591599999}, {"open_time": 1761591600000, "open": 201.17, "high": 201.35, "low": 199.96, "close": 200.05, "volume": 95.628, "close_time": 1761595199999}, {"open_time": 1761595200000, "open": 200.02, "high": 200.58, "low": 198.82, "close": 199.03, "volume": 413.05, "close_time": 1761598799999}, {"open_time": 1761598800000, "open": 198.81, "high": 199.4, "low": 197.86, "close": 199.4, "volume": 210.994, "close_time": 1761602399999}, {"open_time": 1761602400000, "open": 198.64, "high": 199.32, "low": 198.06, "close": 198.6, "volume": 87.099, "close_time": 1761605999999}, {"open_time": 1761606000000, "open": 197.99, "high": 198.83, "low": 197.43, "close": 198.69, "volume": 83.931, "close_time": 1761609599999}, {"open_time": 1761609600000, "open": 198.74, "high": 200.16, "low": 198.68, "close": 199.94, "volume": 30.794, "close_time": 1761613199999}, {"open_time": 1761613200000, "open": 200.26, "high": 201.93, "low": 199.96, "close": 201.43, "volume": 143.748, "close_time": 1761616799999}, {"open_time": 1761616800000, "open": 201.36, "high": 201.77, "low": 199.68, "close": 200.54, "volume": 92.986, "close_time": 1761620399999}, {"open_time": 1761620400000, "open": 200.63, "high": 201.6, "low": 200.15, "close": 201.15, "volume": 80.189, "close_time": 1761623999999}, {"open_time": 1761624000000, "open": 201.18, "high": 202.04, "low": 200.83, "close": 201.28, "volume": 207.175, "close_time": 1761627599999}, {"open_time": 1761627600000, "open": 201.08, "high": 201.63, "low": 198.81, "close": 198.81, "volume": 69.998, "close_time": 1761631199999}, {"open_time": 1761631200000, "open": 199.17, "high": 200.76, "low": 199.17, "close": 200.76, "volume": 6.516, "close_time": 1761634799999}, {"open_time": 1761634800000, "open": 200.97, "high": 202.88, "low": 200.96, "close": 201.89, "volume": 45.994, "close_time": 1761638399999}, {"open_time": 1761638400000, "open": 202.35, "high": 203.85, "low": 202.35, "close": 203.54, "volume": 18.517, "close_time": 1761641999999}, {"open_time": 1761642000000, "open": 203.52, "high": 203.52, "low": 201.7, "close": 202.16, "volume": 6.83, "close_time": 1761645599999}, {"open_time": 1761645600000, "open": 201.58, "high": 201.58, "low": 200.1, "close": 200.27, "volume": 40.262, "close_time": 1761649199999}, {"open_time": 1761649200000, "open": 200.16, "high": 200.44, "low": 199.39, "close": 199.55, "volume": 18.626, "close_time": 1761652799999}, {"open_time": 1761652800000, "open": 199.71, "high": 200.16, "low": 198.35, "close": 200.16, "volume": 81.654, "close_time": 1761656399999}, {"open_time": 1761656400000, "open": 200.38, "high": 202.95, "low": 200.38, "close": 202.9, "volume": 69.38, "close_time": 1761659999999}, {"open_time": 1761660000000, "open": 202.64, "high": 202.77, "low": 196.8, "close": 199.82, "volume": 218.979, "close_time": 1761663599999}, {"open_time": 1761663600000, "open": 199.96, "high": 200.59, "low": 198.4, "close": 198.91, "volume": 38.259, "close_time": 1761667199999}, {"open_time": 1761667200000, "open": 198.6, "high": 200.4, "low": 198.08, "close": 200.0, "volume": 89.333, "close_time": 1761670799999}, {"open_time": 1761670800000, "open": 200.08, "high": 200.95, "low": 199.86, "close": 200.64, "volume": 12.493, "close_time": 1761674399999}, {"open_time": 1761674400000, "open": 200.31, "high": 201.17, "low": 199.15, "close": 199.63, "volume": 22.144, "close_time": 1761677999999}, {"open_time": 1761678000000, "open": 199.71, "high": 200.0, "low": 194.62, "close": 194.62, "volume": 549.627, "close_time": 1761681599999}, {"open_time": 1761681600000, "open": 194.7, "high": 195.21, "low": 192.19, "close": 192.91, "volume": 273.669, "close_time": 1761685199999}, {"open_time": 1761685200000, "open": 192.53, "high": 194.34, "low": 190.6, "close": 193.68, "volume": 477.023, "close_time": 1761688799999}, {"open_time": 1761688800000, "open": 193.95, "high": 195.04, "low": 193.76, "close": 194.77, "volume": 25.426, "close_time": 1761692399999}, {"open_time": 1761692400000, "open": 194.22, "high": 194.69, "low": 193.77, "close": 194.31, "volume": 23.68, "close_time": 1761695999999}, {"open_time": 1761696000000, "open": 194.42, "high": 195.1, "low": 193.53, "close": 194.04, "volume": 30.203, "close_time": 1761699599999}, {"open_time": 1761699600000, "open": 194.02, "high": 194.87, "low": 192.92, "close": 193.88, "volume": 21.675, "close_time": 1761703199999}, {"open_time": 1761703200000, "open": 194.29, "high": 194.82, "low": 194.06, "close": 194.82, "volume": 17.094, "close_time": 1761706799999}, {"open_time": 1761706800000, "open": 194.46, "high": 194.46, "low": 193.41, "close": 194.08, "volume": 17.284, "close_time": 1761710399999}, {"open_time": 1761710400000, "open": 193.95, "high": 194.79, "low": 193.91, "close": 194.76, "volume": 135.377, "close_time": 1761713999999}, {"open_time": 1761714000000, "open": 194.85, "high": 195.71, "low": 194.83, "close": 195.36, "volume": 16.771, "close_time": 1761717599999}, {"open_time": 1761717600000, "open": 195.52, "high": 195.52, "low": 194.89, "close": 195.52, "volume": 8.972, "close_time": 1761721199999}, {"open_time": 1761721200000, "open": 195.64, "high": 195.93, "low": 195.31, "close": 195.68, "volume": 13.882, "close_time": 1761724799999}, {"open_time": 1761724800000, "open": 195.32, "high": 195.32, "low": 194.18, "close": 194.51, "volume": 50.258, "close_time": 1761728399999}, {"open_time": 1761728400000, "open": 194.65, "high": 194.7, "low": 193.99, "close": 194.27, "volume": 16.189, "close_time": 1761731999999}, {"open_time": 1761732000000, "open": 194.5, "high": 197.08, "low": 194.08, "close": 196.35, "volume": 37.611, "close_time": 1761735599999}, {"open_time": 1761735600000, "open": 196.15, "high": 199.25, "low": 196.15, "close": 198.89, "volume": 318.185, "close_time": 1761739199999}, {"open_time": 1761739200000, "open": 198.89, "high": 199.77, "low": 198.33, "close": 199.77, "volume": 92.851, "close_time": 1761742799999}, {"open_time": 1761742800000, "open": 199.8, "high": 201.66, "low": 199.57, "close": 200.16, "volume": 261.042, "close_time": 1761746399999}, {"open_time": 1761746400000, "open": 200.3, "high": 200.76, "low": 198.81, "close": 200.76, "volume": 63.632, "close_time": 1761749999999}, {"open_time": 1761750000000, "open": 200.43, "high": 200.43, "low": 196.54, "close": 196.83, "volume": 285.731, "close_time": 1761753599999}, {"open_time": 1761753600000, "open": 196.5, "high": 196.91, "low": 194.87, "close": 195.5, "volume": 188.68, "close_time": 1761757199999}, {"open_time": 1761757200000, "open": 195.53, "high": 198.57, "low": 195.06, "close": 197.35, "volume": 82.458, "close_time": 1761760799999}, {"open_time": 1761760800000, "open": 197.38, "high": 198.26, "low": 190.0, "close": 193.69, "volume": 561.696, "close_time": 1761764399999}, {"open_time": 1761764400000, "open": 193.98, "high": 195.42, "low": 191.62, "close": 192.81, "volume": 118.702, "close_time": 1761767999999}, {"open_time": 1761768000000, "open": 192.75, "high": 196.15, "low": 192.16, "close": 195.52, "volume": 123.351, "close_time": 1761771599999}, {"open_time": 1761771600000, "open": 195.29, "high": 196.92, "low": 195.25, "close": 196.4, "volume": 204.597, "close_time": 1761775199999}, {"open_time": 1761775200000, "open": 196.21, "high": 196.78, "low": 195.64, "close": 195.67, "volume": 33.59, "close_time": 1761778799999}, {"open_time": 1761778800000, "open": 195.52, "high": 196.05, "low": 193.15, "close": 194.42, "volume": 48.93, "close_time": 1761782399999}, {"open_time": 1761782400000, "open": 193.78, "high": 194.83, "low": 192.35, "close": 194.83, "volume": 67.489, "close_time": 1761785999999}, {"open_time": 1761786000000, "open": 194.43, "high": 195.92, "low": 193.68, "close": 195.92, "volume": 10.866, "close_time": 1761789599999}, {"open_time": 1761789600000, "open": 195.68, "high": 198.07, "low": 195.68, "close": 198.07, "volume": 116.762, "close_time": 1761793199999}, {"open_time": 1761793200000, "open": 198.09, "high": 198.09, "low": 196.62, "close": 196.67, "volume": 35.417, "close_time": 1761796799999}, {"open_time": 1761796800000, "open": 196.95, "high": 196.95, "low": 190.46, "close": 192.16, "volume": 202.854, "close_time": 1761800399999}, {"open_time": 1761800400000, "open": 191.63, "high": 195.59, "low": 191.63, "close": 195.04, "volume": 52.756, "close_time": 1761803999999}, {"open_time": 1761804000000, "open": 194.47, "high": 195.16, "low": 193.53, "close": 195.16, "volume": 12.669, "close_time": 1761807599999}, {"open_time": 1761807600000, "open": 194.18, "high": 196.12, "low": 194.18, "close": 195.49, "volume": 9.428, "close_time": 1761811199999}, {"open_time": 1761811200000, "open": 196.0, "high": 196.0, "low": 194.85, "close": 195.48, "volume": 2.893, "close_time": 1761814799999}, {"open_time": 1761814800000, "open": 194.47, "high": 194.47, "low": 192.53, "close": 192.68, "volume": 29.565, "close_time": 1761818399999}, {"open_time": 1761818400000, "open": 192.35, "high": 192.52, "low": 191.28, "close": 192.08, "volume": 22.251, "close_time": 1761821999999}, {"open_time": 1761822000000, "open": 192.0, "high": 192.61, "low": 191.5, "close": 192.49, "volume": 31.873, "close_time": 1761825599999}, {"open_time": 1761825600000, "open": 192.24, "high": 192.24, "low": 186.85, "close": 187.69, "volume": 427.514, "close_time": 1761829199999}, {"open_time": 1761829200000, "open": 187.81, "high": 188.67, "low": 185.15, "close": 186.0, "volume": 97.425, "close_time": 1761832799999}, {"open_time": 1761832800000, "open": 186.0, "high": 187.67, "low": 185.74, "close": 187.28, "volume": 774.893, "close_time": 1761836399999}, {"open_time": 1761836400000, "open": 187.21, "high": 187.51, "low": 184.61, "close": 184.61, "volume": 143.976, "close_time": 1761839999999}, {"open_time": 1761840000000, "open": 184.99, "high": 186.26, "low": 184.12, "close": 185.36, "volume": 117.861, "close_time": 1761843599999}, {"open_time": 1761843600000, "open": 185.32, "high": 190.0, "low": 181.67, "close": 183.35, "volume": 466.873, "close_time": 1761847199999}, {"open_time": 1761847200000, "open": 183.67, "high": 184.05, "low": 181.16, "close": 181.4, "volume": 152.884, "close_time": 1761850799999}, {"open_time": 1761850800000, "open": 181.34, "high": 181.8, "low": 178.69, "close": 178.69, "volume": 959.862, "close_time": 1761854399999}, {"open_time": 1761854400000, "open": 179.46, "high": 182.51, "low": 178.96, "close": 182.4, "volume": 309.701, "close_time": 1761857999999}, {"open_time": 1761858000000, "open": 182.37, "high": 182.77, "low": 181.69, "close": 182.75, "volume": 214.668, "close_time": 1761861599999}, {"open_time": 1761861600000, "open": 182.47, "high": 183.68, "low": 182.38, "close": 183.65, "volume": 248.08, "close_time": 1761865199999}, {"open_time": 1761865200000, "open": 183.26, "high": 184.78, "low": 183.04, "close": 184.78, "volume": 26.022, "close_time": 1761868799999}, {"open_time": 1761868800000, "open": 184.77, "high": 186.38, "low": 184.23, "close": 185.87, "volume": 204.242, "close_time": 1761872399999}, {"open_time": 1761872400000, "open": 185.33, "high": 186.87, "low": 185.11, "close": 186.44, "volume": 419.777, "close_time": 1761875999999}, {"open_time": 1761876000000, "open": 186.39, "high": 186.39, "low": 183.87, "close": 184.71, "volume": 252.48, "close_time": 1761879599999}, {"open_time": 1761879600000, "open": 184.63, "high": 185.7, "low": 184.28, "close": 185.13, "volume": 12.369, "close_time": 1761883199999}, {"open_time": 1761883200000, "open": 185.13, "high": 187.13, "low": 185.13, "close": 186.91, "volume": 3190.002, "close_time": 1761886799999}, {"open_time": 1761886800000, "open": 186.91, "high": 187.03, "low": 185.54, "close": 185.84, "volume": 1492.277, "close_time": 1761890399999}, {"open_time": 1761890400000, "open": 185.92, "high": 186.32, "low": 185.21, "close": 185.49, "volume": 22.046, "close_time": 1761893999999}, {"open_time": 1761894000000, "open": 185.83, "high": 186.2, "low": 185.0, "close": 185.0, "volume": 7.515, "close_time": 1761897599999}, {"open_time": 1761897600000, "open": 185.67, "high": 186.5, "low": 185.41, "close": 186.5, "volume": 14.985, "close_time": 1761901199999}, {"open_time": 1761901200000, "open": 186.56, "high": 186.86, "low": 186.28, "close": 186.66, "volume": 4.611, "close_time": 1761904799999}, {"open_time": 1761904800000, "open": 186.97, "high": 187.29, "low": 185.97, "close": 186.52, "volume": 24.26, "close_time": 1761908399999}, {"open_time": 1761908400000, "open": 186.52, "high": 189.07, "low": 186.44, "close": 188.49, "volume": 38.776, "close_time": 1761911999999}, {"open_time": 1761912000000, "open": 188.96, "high": 189.3, "low": 186.62, "close": 186.75, "volume": 102.147, "close_time": 1761915599999}, {"open_time": 1761915600000, "open": 186.69, "high": 188.38, "low": 186.14, "close": 188.3, "volume": 111.806, "close_time": 1761919199999}, {"open_time": 1761919200000, "open": 188.24, "high": 189.35, "low": 187.21, "close": 189.12, "volume": 196.574, "close_time": 1761922799999}, {"open_time": 1761922800000, "open": 189.01, "high": 190.24, "low": 188.19, "close": 188.19, "volume": 82.857, "close_time": 1761926399999}, {"open_time": 1761926400000, "open": 187.98, "high": 188.36, "low": 184.78, "close": 184.78, "volume": 98.494, "close_time": 1761929999999}, {"open_time": 1761930000000, "open": 184.73, "high": 185.74, "low": 184.47, "close": 185.24, "volume": 82.799, "close_time": 1761933599999}, {"open_time": 1761933600000, "open": 185.47, "high": 186.61, "low": 184.61, "close": 186.18, "volume": 77.942, "close_time": 1761937199999}, {"open_time": 1761937200000, "open": 185.98, "high": 188.95, "low": 184.94, "close": 188.8, "volume": 180.863, "close_time": 1761940799999}, {"open_time": 1761940800000, "open": 188.32, "high": 188.84, "low": 186.86, "close": 187.24, "volume": 14.914, "close_time": 1761944399999}, {"open_time": 1761944400000, "open": 186.86, "high": 187.39, "low": 186.73, "close": 187.39, "volume": 10.263, "close_time": 1761947999999}, {"open_time": 1761948000000, "open": 187.3, "high": 187.93, "low": 186.74, "close": 187.3, "volume": 24.034, "close_time": 1761951599999}, {"open_time": 1761951600000, "open": 187.3, "high": 187.69, "low": 187.26, "close": 187.26, "volume": 28.978, "close_time": 1761955199999}, {"open_time": 1761955200000, "open": 187.13, "high": 187.31, "low": 185.92, "close": 186.98, "volume": 126.065, "close_time": 1761958799999}, {"open_time": 1761958800000, "open": 187.41, "high": 187.41, "low": 186.33, "close": 186.34, "volume": 96.101, "close_time": 1761962399999}, {"open_time": 1761962400000, "open": 186.2, "high": 186.63, "low": 185.67, "close": 186.63, "volume": 18.176, "close_time": 1761965999999}, {"open_time": 1761966000000, "open": 186.75, "high": 187.31, "low": 186.64, "close": 187.12, "volume": 91.117, "close_time": 1761969599999}, {"open_time": 1761969600000, "open": 187.07, "high": 187.43, "low": 186.48, "close": 187.0, "volume": 337.034, "close_time": 1761973199999}, {"open_time": 1761973200000, "open": 187.0, "high": 187.0, "low": 186.14, "close": 186.36, "volume": 55.481, "close_time": 1761976799999}, {"open_time": 1761976800000, "open": 186.12, "high": 186.16, "low": 185.13, "close": 185.6, "volume": 31.553, "close_time": 1761980399999}, {"open_time": 1761980400000, "open": 185.64, "high": 186.21, "low": 185.35, "close": 185.35, "volume": 42.133, "close_time": 1761983999999}, {"open_time": 1761984000000, "open": 185.95, "high": 186.47, "low": 185.9, "close": 186.45, "volume": 21.059, "close_time": 1761987599999}, {"open_time": 1761987600000, "open": 186.48, "high": 186.75, "low": 186.39, "close": 186.55, "volume": 115.061, "close_time": 1761991199999}, {"open_time": 1761991200000, "open": 185.9, "high": 186.21, "low": 185.39, "close": 186.21, "volume": 21.335, "close_time": 1761994799999}, {"open_time": 1761994800000, "open": 186.22, "high": 186.69, "low": 186.04, "close": 186.46, "volume": 16.195, "close_time": 1761998399999}, {"open_time": 1761998400000, "open": 186.52, "high": 186.7, "low": 186.29, "close": 186.46, "volume": 5.078, "close_time": 1762001999999}, {"open_time": 1762002000000, "open": 186.31, "high": 186.33, "low": 185.07, "close": 185.26, "volume": 13.886, "close_time": 1762005599999}, {"open_time": 1762005600000, "open": 185.65, "high": 185.65, "low": 184.0, "close": 185.16, "volume": 78.612, "close_time": 1762009199999}, {"open_time": 1762009200000, "open": 185.27, "high": 186.26, "low": 184.87, "close": 186.21, "volume": 25.254, "close_time": 1762012799999}, {"open_time": 1762012800000, "open": 186.38, "high": 186.98, "low": 186.05, "close": 186.56, "volume": 179.671, "close_time": 1762016399999}, {"open_time": 1762016400000, "open": 186.58, "high": 186.58, "low": 185.02, "close": 185.02, "volume": 10.095, "close_time": 1762019999999}, {"open_time": 1762020000000, "open": 185.0, "high": 185.57, "low": 184.89, "close": 185.57, "volume": 43.671, "close_time": 1762023599999}, {"open_time": 1762023600000, "open": 185.54, "high": 186.19, "low": 185.54, "close": 186.19, "volume": 45.647, "close_time": 1762027199999}, {"open_time": 1762027200000, "open": 186.2, "high": 186.94, "low": 186.13, "close": 186.42, "volume": 15.469, "close_time": 1762030799999}, {"open_time": 1762030800000, "open": 186.68, "high": 186.68, "low": 185.41, "close": 185.41, "volume": 65.756, "close_time": 1762034399999}, {"open_time": 1762034400000, "open": 185.66, "high": 186.15, "low": 185.02, "close": 186.12, "volume": 10.64, "close_time": 1762037999999}, {"open_time": 1762038000000, "open": 186.27, "high": 186.47, "low": 185.98, "close": 186.47, "volume": 4.259, "close_time": 1762041599999}, {"open_time": 1762041600000, "open": 186.11, "high": 186.12, "low": 185.45, "close": 185.57, "volume": 1.59, "close_time": 1762045199999}, {"open_time": 1762045200000, "open": 185.23, "high": 185.5, "low": 184.85, "close": 185.09, "volume": 76.34, "close_time": 1762048799999}, {"open_time": 1762048800000, "open": 184.95, "high": 185.89, "low": 184.95, "close": 185.48, "volume": 17.01, "close_time": 1762052399999}, {"open_time": 1762052400000, "open": 185.36, "high": 185.54, "low": 185.17, "close": 185.41, "volume": 34.625, "close_time": 1762055999999}, {"open_time": 1762056000000, "open": 185.39, "high": 187.93, "low": 185.17, "close": 187.93, "volume": 46.99, "close_time": 1762059599999}, {"open_time": 1762059600000, "open": 187.82, "high": 187.82, "low": 186.67, "close": 186.67, "volume": 27.387, "close_time": 1762063199999}, {"open_time": 1762063200000, "open": 187.02, "high": 187.61, "low": 186.83, "close": 187.32, "volume": 4.348, "close_time": 1762066799999}, {"open_time": 1762066800000, "open": 187.44, "high": 188.21, "low": 186.94, "close": 188.07, "volume": 5.372, "close_time": 1762070399999}, {"open_time": 1762070400000, "open": 187.92, "high": 187.92, "low": 187.13, "close": 187.16, "volume": 5.427, "close_time": 1762073999999}, {"open_time": 1762074000000, "open": 187.43, "high": 187.85, "low": 185.77, "close": 185.77, "volume": 32.793, "close_time": 1762077599999}, {"open_time": 1762077600000, "open": 185.93, "high": 185.93, "low": 184.61, "close": 184.61, "volume": 27.903, "close_time": 1762081199999}, {"open_time": 1762081200000, "open": 184.87, "high": 186.32, "low": 184.87, "close": 186.07, "volume": 4.104, "close_time": 1762084799999}, {"open_time": 1762084800000, "open": 186.19, "high": 186.43, "low": 185.56, "close": 185.8, "volume": 35.728, "close_time": 1762088399999}, {"open_time": 1762088400000, "open": 185.2, "high": 185.2, "low": 184.09, "close": 184.91, "volume": 122.271, "close_time": 1762091999999}, {"open_time": 1762092000000, "open": 185.0, "high": 185.25, "low": 183.8, "close": 184.7, "volume": 41.837, "close_time": 1762095599999}, {"open_time": 1762095600000, "open": 183.77, "high": 185.09, "low": 183.76, "close": 184.23, "volume": 27.499, "close_time": 1762099199999}, {"open_time": 1762099200000, "open": 183.86, "high": 184.24, "low": 182.22, "close": 184.24, "volume": 72.163, "close_time": 1762102799999}, {"open_time": 1762102800000, "open": 184.27, "high": 184.56, "low": 183.64, "close": 184.15, "volume": 36.543, "close_time": 1762106399999}, {"open_time": 1762106400000, "open": 184.52, "high": 184.52, "low": 184.07, "close": 184.32, "volume": 23.834, "close_time": 1762109999999}, {"open_time": 1762110000000, "open": 184.25, "high": 184.25, "low": 183.27, "close": 184.03, "volume": 112.434, "close_time": 1762113599999}, {"open_time": 1762113600000, "open": 183.93, "high": 184.39, "low": 183.64, "close": 184.39, "volume": 17.656, "close_time": 1762117199999}, {"open_time": 1762117200000, "open": 184.61, "high": 185.89, "low": 184.61, "close": 185.39, "volume": 81.126, "close_time": 1762120799999}, {"open_time": 1762120800000, "open": 185.38, "high": 185.66, "low": 184.38, "close": 184.84, "volume": 28.347, "close_time": 1762124399999}, {"open_time": 1762124400000, "open": 185.34, "high": 187.93, "low": 185.34, "close": 187.93, "volume": 54.039, "close_time": 1762127999999}, {"open_time": 1762128000000, "open": 187.9, "high": 188.94, "low": 186.8, "close": 186.87, "volume": 29.947, "close_time": 1762131599999}, {"open_time": 1762131600000, "open": 186.82, "high": 187.09, "low": 185.51, "close": 185.73, "volume": 37.147, "close_time": 1762135199999}, {"open_time": 1762135200000, "open": 185.52, "high": 185.68, "low": 183.02, "close": 183.6, "volume": 104.812, "close_time": 1762138799999}, {"open_time": 1762138800000, "open": 183.42, "high": 183.61, "low": 176.81, "close": 177.53, "volume": 5369.146, "close_time": 1762142399999}, {"open_time": 1762142400000, "open": 177.56, "high": 178.4, "low": 175.89, "close": 177.87, "volume": 551.146, "close_time": 1762145999999}, {"open_time": 1762146000000, "open": 178.17, "high": 178.74, "low": 176.64, "close": 176.8, "volume": 250.21, "close_time": 1762149599999}, {"open_time": 1762149600000, "open": 177.24, "high": 177.29, "low": 174.35, "close": 176.21, "volume": 253.782, "close_time": 1762153199999}, {"open_time": 1762153200000, "open": 176.14, "high": 177.0, "low": 175.81, "close": 176.68, "volume": 48.241, "close_time": 1762156799999}, {"open_time": 1762156800000, "open": 176.5, "high": 176.6, "low": 174.54, "close": 176.0, "volume": 61.827, "close_time": 1762160399999}, {"open_time": 1762160400000, "open": 176.15, "high": 176.5, "low": 174.95, "close": 174.95, "volume": 16.266, "close_time": 1762163999999}, {"open_time": 1762164000000, "open": 175.02, "high": 175.79, "low": 173.9, "close": 173.9, "volume": 20.318, "close_time": 1762167599999}, {"open_time": 1762167600000, "open": 174.3, "high": 175.94, "low": 174.3, "close": 175.5, "volume": 280.183, "close_time": 1762171199999}, {"open_time": 1762171200000, "open": 175.45, "high": 176.63, "low": 175.3, "close": 175.99, "volume": 11.159, "close_time": 1762174799999}, {"open_time": 1762174800000, "open": 175.31, "high": 176.69, "low": 175.17, "close": 176.02, "volume": 144.558, "close_time": 1762178399999}, {"open_time": 1762178400000, "open": 176.21, "high": 176.87, "low": 174.96, "close": 176.39, "volume": 23.692, "close_time": 1762181999999}, {"open_time": 1762182000000, "open": 176.21, "high": 176.51, "low": 165.36, "close": 167.19, "volume": 1173.845, "close_time": 1762185599999}, {"open_time": 1762185600000, "open": 166.74, "high": 169.13, "low": 166.0, "close": 168.35, "volume": 167.512, "close_time": 1762189199999}, {"open_time": 1762189200000, "open": 168.42, "high": 170.83, "low": 168.17, "close": 170.3, "volume": 242.625, "close_time": 1762192799999}, {"open_time": 1762192800000, "open": 170.56, "high": 170.56, "low": 167.8, "close": 168.0, "volume": 251.258, "close_time": 1762196399999}, {"open_time": 1762196400000, "open": 167.78, "high": 168.12, "low": 166.75, "close": 166.75, "volume": 74.713, "close_time": 1762199999999}, {"open_time": 1762200000000, "open": 166.92, "high": 167.63, "low": 163.44, "close": 163.56, "volume": 812.597, "close_time": 1762203599999}, {"open_time": 1762203600000, "open": 164.6, "high": 166.26, "low": 163.5, "close": 165.89, "volume": 147.884, "close_time": 1762207199999}, {"open_time": 1762207200000, "open": 165.95, "high": 166.33, "low": 164.24, "close": 165.76, "volume": 156.373, "close_time": 1762210799999}, {"open_time": 1762210800000, "open": 165.41, "high": 166.21, "low": 164.64, "close": 166.17, "volume": 45.593, "close_time": 1762214399999}, {"open_time": 1762214400000, "open": 166.06, "high": 167.12, "low": 164.38, "close": 166.91, "volume": 107.784, "close_time": 1762217999999}, {"open_time": 1762218000000, "open": 166.89, "high": 168.26, "low": 166.59, "close": 168.26, "volume": 1018.363, "close_time": 1762221599999}, {"open_time": 1762221600000, "open": 168.14, "high": 168.43, "low": 166.7, "close": 167.17, "volume": 188.608, "close_time": 1762225199999}, {"open_time": 1762225200000, "open": 166.78, "high": 168.1, "low": 166.26, "close": 167.93, "volume": 367.304, "close_time": 1762228799999}, {"open_time": 1762228800000, "open": 167.9, "high": 168.22, "low": 164.83, "close": 165.19, "volume": 92.459, "close_time": 1762232399999}, {"open_time": 1762232400000, "open": 165.12, "high": 165.21, "low": 157.3, "close": 157.66, "volume": 1184.754, "close_time": 1762235999999}, {"open_time": 1762236000000, "open": 157.66, "high": 161.11, "low": 157.66, "close": 158.57, "volume": 352.693, "close_time": 1762239599999}, {"open_time": 1762239600000, "open": 159.03, "high": 159.12, "low": 156.0, "close": 157.1, "volume": 97.138, "close_time": 1762243199999}, {"open_time": 1762243200000, "open": 156.86, "high": 160.36, "low": 156.86, "close": 158.83, "volume": 306.626, "close_time": 1762246799999}, {"open_time": 1762246800000, "open": 159.74, "high": 160.43, "low": 159.0, "close": 160.43, "volume": 60.564, "close_time": 1762250399999}, {"open_time": 1762250400000, "open": 160.43, "high": 161.26, "low": 160.09, "close": 160.35, "volume": 184.593, "close_time": 1762253999999}, {"open_time": 1762254000000, "open": 160.61, "high": 162.07, "low": 160.61, "close": 161.54, "volume": 740.052, "close_time": 1762257599999}, {"open_time": 1762257600000, "open": 161.64, "high": 162.4, "low": 160.89, "close": 161.8, "volume": 74.107, "close_time": 1762261199999}, {"open_time": 1762261200000, "open": 161.48, "high": 162.46, "low": 160.72, "close": 161.6, "volume": 159.825, "close_time": 1762264799999}, {"open_time": 1762264800000, "open": 161.26, "high": 164.64, "low": 159.6, "close": 164.64, "volume": 1166.826, "close_time": 1762268399999}, {"open_time": 1762268400000, "open": 164.72, "high": 165.01, "low": 161.39, "close": 161.68, "volume": 160.62, "close_time": 1762271999999}, {"open_time": 1762272000000, "open": 162.53, "high": 167.47, "low": 158.3, "close": 158.52, "volume": 423.045, "close_time": 1762275599999}, {"open_time": 1762275600000, "open": 158.24, "high": 158.24, "low": 153.16, "close": 156.13, "volume": 1349.825, "close_time": 1762279199999}, {"open_time": 1762279200000, "open": 155.88, "high": 156.36, "low": 152.45, "close": 156.36, "volume": 173.423, "close_time": 1762282799999}, {"open_time": 1762282800000, "open": 156.67, "high": 157.3, "low": 154.29, "close": 154.29, "volume": 658.446, "close_time": 1762286399999}, {"open_time": 1762286400000, "open": 154.29, "high": 154.71, "low": 148.35, "close": 153.38, "volume": 1391.03, "close_time": 1762289999999}, {"open_time": 1762290000000, "open": 153.19, "high": 154.25, "low": 146.13, "close": 151.06, "volume": 665.764, "close_time": 1762293599999}, {"open_time": 1762293600000, "open": 151.14, "high": 155.43, "low": 150.71, "close": 155.03, "volume": 141.207, "close_time": 1762297199999}, {"open_time": 1762297200000, "open": 155.16, "high": 155.95, "low": 154.29, "close": 155.23, "volume": 120.242, "close_time": 1762300799999}, {"open_time": 1762300800000, "open": 154.98, "high": 155.43, "low": 152.66, "close": 153.58, "volume": 51.163, "close_time": 1762304399999}, {"open_time": 1762304400000, "open": 153.31, "high": 153.31, "low": 147.41, "close": 153.14, "volume": 505.359, "close_time": 1762307999999}, {"open_time": 1762308000000, "open": 153.19, "high": 156.09, "low": 153.19, "close": 156.09, "volume": 59.954, "close_time": 1762311599999}, {"open_time": 1762311600000, "open": 156.15, "high": 157.3, "low": 155.22, "close": 157.17, "volume": 287.378, "close_time": 1762315199999}, {"open_time": 1762315200000, "open": 156.88, "high": 157.9, "low": 155.78, "close": 156.9, "volume": 48.384, "close_time": 1762318799999}, {"open_time": 1762318800000, "open": 157.24, "high": 158.49, "low": 157.0, "close": 157.53, "volume": 65.113, "close_time": 1762322399999}, {"open_time": 1762322400000, "open": 157.71, "high": 158.06, "low": 156.7, "close": 157.85, "volume": 42.202, "close_time": 1762325999999}, {"open_time": 1762326000000, "open": 158.05, "high": 158.05, "low": 155.95, "close": 156.66, "volume": 5.689, "close_time": 1762329599999}, {"open_time": 1762329600000, "open": 156.63, "high": 156.63, "low": 153.86, "close": 155.6, "volume": 55.733, "close_time": 1762333199999}, {"open_time": 1762333200000, "open": 156.02, "high": 157.37, "low": 156.02, "close": 157.06, "volume": 22.048, "close_time": 1762336799999}, {"open_time": 1762336800000, "open": 156.36, "high": 156.52, "low": 154.87, "close": 155.11, "volume": 2.944, "close_time": 1762340399999}, {"open_time": 1762340400000, "open": 155.0, "high": 157.68, "low": 155.0, "close": 157.33, "volume": 36.64, "close_time": 1762343999999}, {"open_time": 1762344000000, "open": 157.43, "high": 158.81, "low": 156.6, "close": 158.22, "volume": 110.415, "close_time": 1762347599999}, {"open_time": 1762347600000, "open": 158.16, "high": 159.91, "low": 157.85, "close": 159.27, "volume": 235.539, "close_time": 1762351199999}, {"open_time": 1762351200000, "open": 159.29, "high": 159.71, "low": 157.21, "close": 158.85, "volume": 182.238, "close_time": 1762354799999}, {"open_time": 1762354800000, "open": 158.54, "high": 160.59, "low": 158.24, "close": 160.43, "volume": 315.076, "close_time": 1762358399999}, {"open_time": 1762358400000, "open": 160.14, "high": 161.99, "low": 158.78, "close": 161.9, "volume": 99.524, "close_time": 1762361999999}, {"open_time": 1762362000000, "open": 161.73, "high": 162.55, "low": 161.03, "close": 162.39, "volume": 383.943, "close_time": 1762365599999}, {"open_time": 1762365600000, "open": 162.38, "high": 164.16, "low": 161.98, "close": 163.78, "volume": 2464.954, "close_time": 1762369199999}, {"open_time": 1762369200000, "open": 163.78, "high": 163.9, "low": 162.33, "close": 162.51, "volume": 3700.056, "close_time": 1762372799999}, {"open_time": 1762372800000, "open": 162.97, "high": 163.97, "low": 162.61, "close": 162.87, "volume": 614.354, "close_time": 1762376399999}, {"open_time": 1762376400000, "open": 162.42, "high": 162.43, "low": 161.17, "close": 162.25, "volume": 283.858, "close_time": 1762379999999}, {"open_time": 1762380000000, "open": 161.87, "high": 162.75, "low": 161.59, "close": 162.72, "volume": 58.523, "close_time": 1762383599999}, {"open_time": 1762383600000, "open": 162.83, "high": 163.0, "low": 162.22, "close": 162.71, "volume": 105.33, "close_time": 1762387199999}, {"open_time": 1762387200000, "open": 162.41, "high": 162.41, "low": 160.6, "close": 161.31, "volume": 72.357, "close_time": 1762390799999}, {"open_time": 1762390800000, "open": 161.32, "high": 163.0, "low": 159.8, "close": 160.93, "volume": 651.395, "close_time": 1762394399999}, {"open_time": 1762394400000, "open": 160.93, "high": 162.37, "low": 160.28, "close": 161.89, "volume": 53.704, "close_time": 1762397999999}, {"open_time": 1762398000000, "open": 161.7, "high": 162.84, "low": 161.7, "close": 162.59, "volume": 101.204, "close_time": 1762401599999}, {"open_time": 1762401600000, "open": 162.46, "high": 162.75, "low": 161.67, "close": 162.19, "volume": 142.323, "close_time": 1762405199999}, {"open_time": 1762405200000, "open": 162.09, "high": 162.09, "low": 159.02, "close": 159.02, "volume": 63.803, "close_time": 1762408799999}, {"open_time": 1762408800000, "open": 159.14, "high": 159.93, "low": 158.98, "close": 159.09, "volume": 17.041, "close_time": 1762412399999}, {"open_time": 1762412400000, "open": 158.88, "high": 159.93, "low": 158.46, "close": 159.21, "volume": 30.22, "close_time": 1762415999999}, {"open_time": 1762416000000, "open": 158.69, "high": 159.4, "low": 158.66, "close": 159.3, "volume": 2.849, "close_time": 1762419599999}, {"open_time": 1762419600000, "open": 159.02, "high": 159.74, "low": 158.88, "close": 158.94, "volume": 3.547, "close_time": 1762423199999}, {"open_time": 1762423200000, "open": 158.77, "high": 159.89, "low": 157.82, "close": 159.32, "volume": 47.073, "close_time": 1762426799999}, {"open_time": 1762426800000, "open": 158.65, "high": 163.38, "low": 158.35, "close": 158.88, "volume": 388.277, "close_time": 1762430399999}, {"open_time": 1762430400000, "open": 158.88, "high": 159.38, "low": 157.42, "close": 157.99, "volume": 103.153, "close_time": 1762433999999}, {"open_time": 1762434000000, "open": 157.98, "high": 161.18, "low": 157.98, "close": 160.81, "volume": 38.353, "close_time": 1762437599999}, {"open_time": 1762437600000, "open": 160.95, "high": 161.36, "low": 157.5, "close": 157.69, "volume": 359.505, "close_time": 1762441199999}, {"open_time": 1762441200000, "open": 157.58, "high": 158.96, "low": 155.49, "close": 156.17, "volume": 102.04, "close_time": 1762444799999}, {"open_time": 1762444800000, "open": 156.16, "high": 156.86, "low": 154.05, "close": 155.38, "volume": 356.352, "close_time": 1762448399999}, {"open_time": 1762448400000, "open": 155.99, "high": 157.59, "low": 154.92, "close": 157.42, "volume": 89.004, "close_time": 1762451999999}, {"open_time": 1762452000000, "open": 157.24, "high": 158.65, "low": 155.74, "close": 157.44, "volume": 56.14, "close_time": 1762455599999}, {"open_time": 1762455600000, "open": 157.3, "high": 157.93, "low": 156.24, "close": 157.19, "volume": 85.768, "close_time": 1762459199999}, {"open_time": 1762459200000, "open": 157.22, "high": 157.57, "low": 154.88, "close": 155.25, "volume": 64.844, "close_time": 1762462799999}, {"open_time": 1762462800000, "open": 155.59, "high": 156.81, "low": 154.71, "close": 156.42, "volume": 20.686, "close_time": 1762466399999}, {"open_time": 1762466400000, "open": 156.56, "high": 156.76, "low": 154.43, "close": 155.7, "volume": 28.107, "close_time": 1762469999999}, {"open_time": 1762470000000, "open": 155.62, "high": 155.62, "low": 153.58, "close": 155.23, "volume": 108.807, "close_time": 1762473599999}, {"open_time": 1762473600000, "open": 155.37, "high": 156.96, "low": 155.22, "close": 156.64, "volume": 73.813, "close_time": 1762477199999}, {"open_time": 1762477200000, "open": 156.3, "high": 157.27, "low": 154.44, "close": 156.96, "volume": 117.846, "close_time": 1762480799999}, {"open_time": 1762480800000, "open": 157.04, "high": 157.95, "low": 156.24, "close": 157.95, "volume": 39.413, "close_time": 1762484399999}, {"open_time": 1762484400000, "open": 157.99, "high": 158.5, "low": 156.93, "close": 156.93, "volume": 28.073, "close_time": 1762487999999}, {"open_time": 1762488000000, "open": 156.86, "high": 156.86, "low": 155.41, "close": 156.24, "volume": 145.152, "close_time": 1762491599999}, {"open_time": 1762491600000, "open": 156.24, "high": 158.2, "low": 156.24, "close": 158.19, "volume": 65.049, "close_time": 1762495199999}, {"open_time": 1762495200000, "open": 158.05, "high": 158.18, "low": 156.86, "close": 156.86, "volume": 38.049, "close_time": 1762498799999}, {"open_time": 1762498800000, "open": 157.15, "high": 157.25, "low": 156.5, "close": 156.89, "volume": 5304.203, "close_time": 1762502399999}, {"open_time": 1762502400000, "open": 157.84, "high": 158.04, "low": 157.04, "close": 157.04, "volume": 8.434, "close_time": 1762505999999}, {"open_time": 1762506000000, "open": 156.86, "high": 156.86, "low": 154.16, "close": 154.69, "volume": 28.628, "close_time": 1762509599999}, {"open_time": 1762509600000, "open": 155.22, "high": 155.45, "low": 153.64, "close": 154.0, "volume": 25.727, "close_time": 1762513199999}, {"open_time": 1762513200000, "open": 153.86, "high": 154.06, "low": 151.75, "close": 153.76, "volume": 144.338, "close_time": 1762516799999}, {"open_time": 1762516800000, "open": 153.99, "high": 154.01, "low": 151.03, "close": 151.96, "volume": 95.081, "close_time": 1762520399999}, {"open_time": 1762520400000, "open": 151.62, "high": 153.09, "low": 151.05, "close": 152.48, "volume": 17.143, "close_time": 1762523999999}, {"open_time": 1762524000000, "open": 151.87, "high": 155.03, "low": 149.89, "close": 155.03, "volume": 198.983, "close_time": 1762527599999}, {"open_time": 1762527600000, "open": 154.37, "high": 156.16, "low": 153.37, "close": 155.48, "volume": 263.055, "close_time": 1762531199999}, {"open_time": 1762531200000, "open": 155.23, "high": 158.02, "low": 154.43, "close": 156.84, "volume": 194.775, "close_time": 1762534799999}, {"open_time": 1762534800000, "open": 156.96, "high": 161.5, "low": 156.96, "close": 161.0, "volume": 677.818, "close_time": 1762538399999}, {"open_time": 1762538400000, "open": 161.2, "high": 162.85, "low": 160.88, "close": 162.34, "volume": 168.081, "close_time": 1762541999999}, {"open_time": 1762542000000, "open": 162.12, "high": 164.29, "low": 161.59, "close": 164.0, "volume": 329.113, "close_time": 1762545599999}, {"open_time": 1762545600000, "open": 164.22, "high": 164.22, "low": 162.07, "close": 163.38, "volume": 121.987, "close_time": 1762549199999}, {"open_time": 1762549200000, "open": 162.99, "high": 163.68, "low": 162.83, "close": 163.42, "volume": 39.936, "close_time": 1762552799999}, {"open_time": 1762552800000, "open": 163.5, "high": 163.81, "low": 162.87, "close": 163.2, "volume": 355.818, "close_time": 1762556399999}, {"open_time": 1762556400000, "open": 163.45, "high": 163.45, "low": 161.83, "close": 161.85, "volume": 600.12, "close_time": 1762559999999}, {"open_time": 1762560000000, "open": 161.76, "high": 162.42, "low": 160.69, "close": 160.9, "volume": 292.358, "close_time": 1762563599999}, {"open_time": 1762563600000, "open": 161.31, "high": 162.52, "low": 161.31, "close": 161.89, "volume": 37.387, "close_time": 1762567199999}, {"open_time": 1762567200000, "open": 162.27, "high": 164.37, "low": 162.06, "close": 163.38, "volume": 57.29, "close_time": 1762570799999}, {"open_time": 1762570800000, "open": 163.62, "high": 164.8, "low": 162.54, "close": 162.54, "volume": 81.134, "close_time": 1762574399999}, {"open_time": 1762574400000, "open": 163.35, "high": 163.58, "low": 162.57, "close": 162.59, "volume": 37.561, "close_time": 1762577999999}, {"open_time": 1762578000000, "open": 162.59, "high": 163.11, "low": 161.19, "close": 161.37, "volume": 24.416, "close_time": 1762581599999}, {"open_time": 1762581600000, "open": 161.17, "high": 161.87, "low": 160.28, "close": 161.54, "volume": 25.321, "close_time": 1762585199999}, {"open_time": 1762585200000, "open": 161.11, "high": 161.11, "low": 159.8, "close": 161.06, "volume": 91.16, "close_time": 1762588799999}, {"open_time": 1762588800000, "open": 161.07, "high": 162.01, "low": 160.59, "close": 161.78, "volume": 2735.755, "close_time": 1762592399999}, {"open_time": 1762592400000, "open": 161.78, "high": 162.21, "low": 161.12, "close": 161.38, "volume": 86.613, "close_time": 1762595999999}, {"open_time": 1762596000000, "open": 161.11, "high": 161.2, "low": 160.84, "close": 160.91, "volume": 8.814, "close_time": 1762599599999}, {"open_time": 1762599600000, "open": 160.91, "high": 161.23, "low": 159.36, "close": 159.36, "volume": 31.761, "close_time": 1762603199999}, {"open_time": 1762603200000, "open": 159.66, "high": 159.66, "low": 158.98, "close": 159.5, "volume": 10.179, "close_time": 1762606799999}, {"open_time": 1762606800000, "open": 159.59, "high": 159.59, "low": 158.4, "close": 158.4, "volume": 148.224, "close_time": 1762610399999}, {"open_time": 1762610400000, "open": 158.5, "high": 158.5, "low": 157.04, "close": 157.93, "volume": 44.587, "close_time": 1762613999999}, {"open_time": 1762614000000, "open": 157.7, "high": 157.72, "low": 156.12, "close": 156.95, "volume": 53.237, "close_time": 1762617599999}, {"open_time": 1762617600000, "open": 156.44, "high": 157.42, "low": 156.05, "close": 156.54, "volume": 66.226, "close_time": 1762621199999}, {"open_time": 1762621200000, "open": 156.9, "high": 157.66, "low": 156.24, "close": 157.37, "volume": 22.403, "close_time": 1762624799999}, {"open_time": 1762624800000, "open": 157.54, "high": 158.21, "low": 157.52, "close": 158.04, "volume": 23.729, "close_time": 1762628399999}, {"open_time": 1762628400000, "open": 157.9, "high": 158.17, "low": 156.31, "close": 157.3, "volume": 94.607, "close_time": 1762631999999}, {"open_time": 1762632000000, "open": 157.49, "high": 158.04, "low": 157.35, "close": 157.35, "volume": 25.678, "close_time": 1762635599999}, {"open_time": 1762635600000, "open": 157.74, "high": 158.23, "low": 157.54, "close": 157.86, "volume": 135.856, "close_time": 1762639199999}, {"open_time": 1762639200000, "open": 157.91, "high": 158.46, "low": 157.7, "close": 158.05, "volume": 35.908, "close_time": 1762642799999}, {"open_time": 1762642800000, "open": 158.05, "high": 158.46, "low": 157.84, "close": 158.22, "volume": 24.67, "close_time": 1762646399999}, {"open_time": 1762646400000, "open": 158.11, "high": 158.11, "low": 156.6, "close": 156.66, "volume": 49.912, "close_time": 1762649999999}, {"open_time": 1762650000000, "open": 156.86, "high": 158.92, "low": 156.86, "close": 158.24, "volume": 461.975, "close_time": 1762653599999}, {"open_time": 1762653600000, "open": 158.19, "high": 158.27, "low": 155.9, "close": 155.9, "volume": 39.714, "close_time": 1762657199999}, {"open_time": 1762657200000, "open": 156.15, "high": 156.59, "low": 155.41, "close": 156.02, "volume": 19.489, "close_time": 1762660799999}, {"open_time": 1762660800000, "open": 156.04, "high": 157.47, "low": 156.04, "close": 156.92, "volume": 218.078, "close_time": 1762664399999}, {"open_time": 1762664400000, "open": 157.24, "high": 158.25, "low": 157.24, "close": 158.25, "volume": 122.048, "close_time": 1762667999999}, {"open_time": 1762668000000, "open": 158.24, "high": 159.1, "low": 157.9, "close": 158.15, "volume": 62.576, "close_time": 1762671599999}, {"open_time": 1762671600000, "open": 158.41, "high": 159.48, "low": 157.95, "close": 159.46, "volume": 24.127, "close_time": 1762675199999}, {"open_time": 1762675200000, "open": 159.24, "high": 159.6, "low": 159.03, "close": 159.6, "volume": 0.884, "close_time": 1762678799999}, {"open_time": 1762678800000, "open": 159.8, "high": 159.8, "low": 158.26, "close": 158.26, "volume": 3.449, "close_time": 1762682399999}, {"open_time": 1762682400000, "open": 158.24, "high": 158.24, "low": 157.26, "close": 158.24, "volume": 78.047, "close_time": 1762685999999}, {"open_time": 1762686000000, "open": 158.51, "high": 159.3, "low": 158.51, "close": 158.94, "volume": 27.504, "close_time": 1762689599999}, {"open_time": 1762689600000, "open": 158.73, "high": 159.87, "low": 158.69, "close": 159.28, "volume": 39.397, "close_time": 1762693199999}, {"open_time": 1762693200000, "open": 159.46, "high": 160.43, "low": 159.38, "close": 160.18, "volume": 224.29, "close_time": 1762696799999}, {"open_time": 1762696800000, "open": 159.99, "high": 163.02, "low": 159.37, "close": 159.94, "volume": 203.337, "close_time": 1762700399999}, {"open_time": 1762700400000, "open": 160.62, "high": 163.89, "low": 159.87, "close": 162.35, "volume": 95.208, "close_time": 1762703999999}, {"open_time": 1762704000000, "open": 162.98, "high": 163.05, "low": 161.87, "close": 163.05, "volume": 70.708, "close_time": 1762707599999}, {"open_time": 1762707600000, "open": 163.02, "high": 163.02, "low": 161.29, "close": 161.71, "volume": 108.625, "close_time": 1762711199999}, {"open_time": 1762711200000, "open": 161.85, "high": 169.06, "low": 161.48, "close": 163.98, "volume": 768.306, "close_time": 1762714799999}, {"open_time": 1762714800000, "open": 163.99, "high": 166.39, "low": 163.55, "close": 166.39, "volume": 225.917, "close_time": 1762718399999}, {"open_time": 1762718400000, "open": 166.21, "high": 166.31, "low": 165.06, "close": 165.48, "volume": 60.778, "close_time": 1762721999999}, {"open_time": 1762722000000, "open": 165.54, "high": 165.57, "low": 164.5, "close": 164.86, "volume": 20.133, "close_time": 1762725599999}, {"open_time": 1762725600000, "open": 165.41, "high": 165.52, "low": 164.34, "close": 165.5, "volume": 26.555, "close_time": 1762729199999}, {"open_time": 1762729200000, "open": 165.78, "high": 166.47, "low": 164.13, "close": 164.3, "volume": 82.788, "close_time": 1762732799999}, {"open_time": 1762732800000, "open": 164.61, "high": 168.29, "low": 163.69, "close": 168.0, "volume": 111.423, "close_time": 1762736399999}, {"open_time": 1762736400000, "open": 167.78, "high": 168.21, "low": 166.47, "close": 167.2, "volume": 123.383, "close_time": 1762739999999}, {"open_time": 1762740000000, "open": 166.9, "high": 167.99, "low": 166.6, "close": 167.8, "volume": 50.702, "close_time": 1762743599999}, {"open_time": 1762743600000, "open": 167.8, "high": 168.88, "low": 167.38, "close": 168.07, "volume": 46.563, "close_time": 1762747199999}, {"open_time": 1762747200000, "open": 168.26, "high": 168.88, "low": 166.68, "close": 168.18, "volume": 115.81, "close_time": 1762750799999}, {"open_time": 1762750800000, "open": 168.22, "high": 168.61, "low": 167.32, "close": 167.44, "volume": 163.067, "close_time": 1762754399999}, {"open_time": 1762754400000, "open": 167.6, "high": 167.94, "low": 166.65, "close": 167.22, "volume": 180.064, "close_time": 1762757999999}, {"open_time": 1762758000000, "open": 167.24, "high": 168.3, "low": 167.2, "close": 167.52, "volume": 64.227, "close_time": 1762761599999}, {"open_time": 1762761600000, "open": 167.53, "high": 167.53, "low": 166.37, "close": 166.7, "volume": 133.195, "close_time": 1762765199999}, {"open_time": 1762765200000, "open": 167.02, "high": 169.7, "low": 166.87, "close": 169.46, "volume": 107.34, "close_time": 1762768799999}, {"open_time": 1762768800000, "open": 169.52, "high": 169.52, "low": 168.18, "close": 168.58, "volume": 30.689, "close_time": 1762772399999}, {"open_time": 1762772400000, "open": 168.37, "high": 168.91, "low": 168.25, "close": 168.39, "volume": 34.435, "close_time": 1762775999999}, {"open_time": 1762776000000, "open": 168.35, "high": 168.44, "low": 167.12, "close": 168.14, "volume": 29.584, "close_time": 1762779599999}, {"open_time": 1762779600000, "open": 168.23, "high": 170.41, "low": 168.15, "close": 169.78, "volume": 270.882, "close_time": 1762783199999}, {"open_time": 1762783200000, "open": 169.53, "high": 169.53, "low": 165.47, "close": 166.24, "volume": 124.302, "close_time": 1762786799999}, {"open_time": 1762786800000, "open": 166.33, "high": 167.13, "low": 165.36, "close": 166.32, "volume": 132.538, "close_time": 1762790399999}, {"open_time": 1762790400000, "open": 166.21, "high": 166.97, "low": 165.55, "close": 166.19, "volume": 156.215, "close_time": 1762793999999}, {"open_time": 1762794000000, "open": 166.43, "high": 168.36, "low": 166.09, "close": 167.85, "volume": 34.743, "close_time": 1762797599999}, {"open_time": 1762797600000, "open": 167.9, "high": 167.92, "low": 165.78, "close": 165.78, "volume": 103.996, "close_time": 1762801199999}, {"open_time": 1762801200000, "open": 165.88, "high": 167.69, "low": 165.88, "close": 167.32, "volume": 175.878, "close_time": 1762804799999}, {"open_time": 1762804800000, "open": 167.57, "high": 168.29, "low": 166.95, "close": 167.85, "volume": 25.561, "close_time": 1762808399999}, {"open_time": 1762808400000, "open": 167.23, "high": 167.23, "low": 164.97, "close": 165.31, "volume": 121.415, "close_time": 1762811999999}, {"open_time": 1762812000000, "open": 165.7, "high": 167.78, "low": 165.26, "close": 167.78, "volume": 62.728, "close_time": 1762815599999}, {"open_time": 1762815600000, "open": 167.77, "high": 168.08, "low": 167.31, "close": 167.31, "volume": 65.813, "close_time": 1762819199999}, {"open_time": 1762819200000, "open": 167.45, "high": 167.61, "low": 166.17, "close": 167.46, "volume": 39.385, "close_time": 1762822799999}, {"open_time": 1762822800000, "open": 167.78, "high": 170.85, "low": 166.69, "close": 167.21, "volume": 242.146, "close_time": 1762826399999}, {"open_time": 1762826400000, "open": 167.47, "high": 170.95, "low": 166.34, "close": 169.85, "volume": 110.505, "close_time": 1762829999999}, {"open_time": 1762830000000, "open": 170.44, "high": 171.84, "low": 169.52, "close": 170.2, "volume": 120.487, "close_time": 1762833599999}, {"open_time": 1762833600000, "open": 170.14, "high": 170.14, "low": 166.78, "close": 166.78, "volume": 38.76, "close_time": 1762837199999}, {"open_time": 1762837200000, "open": 166.53, "high": 166.53, "low": 165.02, "close": 165.73, "volume": 259.649, "close_time": 1762840799999}, {"open_time": 1762840800000, "open": 165.11, "high": 165.33, "low": 163.81, "close": 165.01, "volume": 54.951, "close_time": 1762844399999}, {"open_time": 1762844400000, "open": 164.97, "high": 165.16, "low": 164.0, "close": 164.0, "volume": 1.53, "close_time": 1762847999999}, {"open_time": 1762848000000, "open": 163.81, "high": 164.76, "low": 163.69, "close": 164.06, "volume": 3.636, "close_time": 1762851599999}, {"open_time": 1762851600000, "open": 164.09, "high": 164.86, "low": 163.3, "close": 164.03, "volume": 71.104, "close_time": 1762855199999}, {"open_time": 1762855200000, "open": 164.18, "high": 164.18, "low": 162.96, "close": 163.66, "volume": 222.538, "close_time": 1762858799999}, {"open_time": 1762858800000, "open": 163.77, "high": 164.54, "low": 163.05, "close": 163.05, "volume": 3.997, "close_time": 1762862399999}, {"open_time": 1762862400000, "open": 163.78, "high": 164.41, "low": 162.71, "close": 163.0, "volume": 26.679, "close_time": 1762865999999}, {"open_time": 1762866000000, "open": 163.5, "high": 163.85, "low": 162.37, "close": 162.7, "volume": 8.29, "close_time": 1762869599999}, {"open_time": 1762869600000, "open": 162.35, "high": 163.05, "low": 161.26, "close": 162.84, "volume": 83.915, "close_time": 1762873199999}, {"open_time": 1762873200000, "open": 162.02, "high": 162.12, "low": 160.15, "close": 160.66, "volume": 455.392, "close_time": 1762876799999}, {"open_time": 1762876800000, "open": 160.9, "high": 161.06, "low": 159.8, "close": 160.6, "volume": 62.079, "close_time": 1762880399999}, {"open_time": 1762880400000, "open": 160.6, "high": 161.04, "low": 158.25, "close": 159.32, "volume": 89.228, "close_time": 1762883999999}, {"open_time": 1762884000000, "open": 159.32, "high": 159.48, "low": 158.52, "close": 159.06, "volume": 618.04, "close_time": 1762887599999}, {"open_time": 1762887600000, "open": 158.24, "high": 158.69, "low": 157.5, "close": 157.54, "volume": 48.27, "close_time": 1762891199999}, {"open_time": 1762891200000, "open": 157.47, "high": 157.85, "low": 156.36, "close": 156.78, "volume": 182.376, "close_time": 1762894799999}, {"open_time": 1762894800000, "open": 156.97, "high": 157.3, "low": 155.71, "close": 155.9, "volume": 62.223, "close_time": 1762898399999}, {"open_time": 1762898400000, "open": 155.68, "high": 157.1, "low": 155.6, "close": 156.9, "volume": 257.924, "close_time": 1762901999999}, {"open_time": 1762902000000, "open": 156.7, "high": 156.8, "low": 153.91, "close": 154.8, "volume": 99.233, "close_time": 1762905599999}, {"open_time": 1762905600000, "open": 155.23, "high": 155.36, "low": 153.73, "close": 153.8, "volume": 152.894, "close_time": 1762909199999}, {"open_time": 1762909200000, "open": 153.82, "high": 155.43, "low": 153.82, "close": 155.42, "volume": 747.02, "close_time": 1762912799999}, {"open_time": 1762912800000, "open": 155.39, "high": 155.69, "low": 153.87, "close": 154.39, "volume": 762.02, "close_time": 1762916399999}, {"open_time": 1762916400000, "open": 154.18, "high": 154.91, "low": 154.18, "close": 154.77, "volume": 26.572, "close_time": 1762919999999}, {"open_time": 1762920000000, "open": 154.51, "high": 154.96, "low": 154.36, "close": 154.74, "volume": 25.425, "close_time": 1762923599999}, {"open_time": 1762923600000, "open": 155.06, "high": 156.15, "low": 155.06, "close": 155.6, "volume": 67.308, "close_time": 1762927199999}, {"open_time": 1762927200000, "open": 155.33, "high": 156.36, "low": 155.33, "close": 156.13, "volume": 119.007, "close_time": 1762930799999}, {"open_time": 1762930800000, "open": 155.92, "high": 156.42, "low": 155.16, "close": 155.16, "volume": 15.778, "close_time": 1762934399999}, {"open_time": 1762934400000, "open": 155.17, "high": 158.0, "low": 155.17, "close": 158.0, "volume": 26.361, "close_time": 1762937999999}, {"open_time": 1762938000000, "open": 158.04, "high": 158.79, "low": 158.02, "close": 158.19, "volume": 8.63, "close_time": 1762941599999}, {"open_time": 1762941600000, "open": 158.35, "high": 160.28, "low": 158.35, "close": 160.28, "volume": 136.553, "close_time": 1762945199999}, {"open_time": 1762945200000, "open": 160.34, "high": 161.25, "low": 159.9, "close": 160.08, "volume": 75.268, "close_time": 1762948799999}, {"open_time": 1762948800000, "open": 160.39, "high": 160.78, "low": 159.14, "close": 160.0, "volume": 118.016, "close_time": 1762952399999}, {"open_time": 1762952400000, "open": 159.5, "high": 160.9, "low": 158.99, "close": 160.57, "volume": 384.363, "close_time": 1762955999999}, {"open_time": 1762956000000, "open": 160.23, "high": 161.03, "low": 157.3, "close": 158.56, "volume": 169.122, "close_time": 1762959599999}, {"open_time": 1762959600000, "open": 158.79, "high": 159.48, "low": 155.37, "close": 155.37, "volume": 59.321, "close_time": 1762963199999}, {"open_time": 1762963200000, "open": 155.7, "high": 156.08, "low": 152.07, "close": 152.78, "volume": 516.936, "close_time": 1762966799999}, {"open_time": 1762966800000, "open": 152.99, "high": 155.0, "low": 152.47, "close": 153.46, "volume": 31.945, "close_time": 1762970399999}, {"open_time": 1762970400000, "open": 153.36, "high": 154.19, "low": 153.09, "close": 153.09, "volume": 75.876, "close_time": 1762973999999}, {"open_time": 1762974000000, "open": 152.78, "high": 153.64, "low": 151.31, "close": 153.17, "volume": 120.933, "close_time": 1762977599999}, {"open_time": 1762977600000, "open": 152.98, "high": 154.56, "low": 152.66, "close": 153.72, "volume": 141.554, "close_time": 1762981199999}, {"open_time": 1762981200000, "open": 153.72, "high": 154.98, "low": 153.58, "close": 154.06, "volume": 292.899, "close_time": 1762984799999}, {"open_time": 1762984800000, "open": 154.18, "high": 154.18, "low": 152.91, "close": 153.62, "volume": 69.923, "close_time": 1762988399999}, {"open_time": 1762988400000, "open": 153.87, "high": 153.87, "low": 152.99, "close": 153.33, "volume": 38.55, "close_time": 1762991999999}, {"open_time": 1762992000000, "open": 153.39, "high": 154.38, "low": 152.58, "close": 152.58, "volume": 10.633, "close_time": 1762995599999}, {"open_time": 1762995600000, "open": 152.99, "high": 154.37, "low": 152.47, "close": 152.8, "volume": 152.444, "close_time": 1762999199999}, {"open_time": 1762999200000, "open": 152.81, "high": 153.32, "low": 152.56, "close": 152.72, "volume": 45.558, "close_time": 1763002799999}, {"open_time": 1763002800000, "open": 153.0, "high": 155.65, "low": 150.48, "close": 154.5, "volume": 224.176, "close_time": 1763006399999}, {"open_time": 1763006400000, "open": 154.39, "high": 155.0, "low": 153.58, "close": 154.1, "volume": 276.125, "close_time": 1763009999999}, {"open_time": 1763010000000, "open": 154.2, "high": 156.69, "low": 154.06, "close": 156.09, "volume": 27.647, "close_time": 1763013599999}, {"open_time": 1763013600000, "open": 156.05, "high": 157.05, "low": 155.82, "close": 156.63, "volume": 13.99, "close_time": 1763017199999}, {"open_time": 1763017200000, "open": 157.05, "high": 157.1, "low": 154.9, "close": 154.9, "volume": 65.131, "close_time": 1763020799999}, {"open_time": 1763020800000, "open": 155.66, "high": 156.36, "low": 155.66, "close": 155.96, "volume": 2.784, "close_time": 1763024399999}, {"open_time": 1763024400000, "open": 155.45, "high": 155.45, "low": 154.3, "close": 154.67, "volume": 6.319, "close_time": 1763027999999}, {"open_time": 1763028000000, "open": 155.14, "high": 156.14, "low": 155.08, "close": 155.25, "volume": 7.635, "close_time": 1763031599999}, {"open_time": 1763031600000, "open": 155.65, "high": 156.36, "low": 155.65, "close": 156.36, "volume": 3.073, "close_time": 1763035199999}, {"open_time": 1763035200000, "open": 156.54, "high": 156.91, "low": 155.96, "close": 156.23, "volume": 102.857, "close_time": 1763038799999}, {"open_time": 1763038800000, "open": 156.39, "high": 156.53, "low": 153.76, "close": 153.8, "volume": 35.667, "close_time": 1763042399999}, {"open_time": 1763042400000, "open": 153.73, "high": 156.6, "low": 152.35, "close": 155.23, "volume": 39.424, "close_time": 1763045999999}, {"open_time": 1763046000000, "open": 155.17, "high": 155.65, "low": 152.58, "close": 153.06, "volume": 55.356, "close_time": 1763049599999}, {"open_time": 1763049600000, "open": 153.12, "high": 153.16, "low": 150.77, "close": 150.99, "volume": 103.344, "close_time": 1763053199999}, {"open_time": 1763053200000, "open": 151.2, "high": 151.2, "low": 146.93, "close": 146.93, "volume": 840.735, "close_time": 1763056799999}, {"open_time": 1763056800000, "open": 147.12, "high": 147.71, "low": 144.66, "close": 145.78, "volume": 526.197, "close_time": 1763060399999}, {"open_time": 1763060400000, "open": 145.47, "high": 146.1, "low": 142.25, "close": 142.48, "volume": 544.743, "close_time": 1763063999999}, {"open_time": 1763064000000, "open": 142.65, "high": 143.22, "low": 141.11, "close": 142.65, "volume": 881.615, "close_time": 1763067599999}, {"open_time": 1763067600000, "open": 142.64, "high": 143.64, "low": 141.39, "close": 142.29, "volume": 144.838, "close_time": 1763071199999}, {"open_time": 1763071200000, "open": 142.02, "high": 144.87, "low": 141.88, "close": 144.49, "volume": 54.283, "close_time": 1763074799999}, {"open_time": 1763074800000, "open": 144.69, "high": 146.13, "low": 144.55, "close": 144.59, "volume": 416.839, "close_time": 1763078399999}, {"open_time": 1763078400000, "open": 144.44, "high": 145.29, "low": 143.04, "close": 143.37, "volume": 43.375, "close_time": 1763081999999}, {"open_time": 1763082000000, "open": 143.24, "high": 144.58, "low": 142.94, "close": 143.88, "volume": 65.42, "close_time": 1763085599999}, {"open_time": 1763085600000, "open": 144.38, "high": 145.58, "low": 144.38, "close": 144.83, "volume": 124.503, "close_time": 1763089199999}, {"open_time": 1763089200000, "open": 145.33, "high": 145.33, "low": 143.8, "close": 144.27, "volume": 57.125, "close_time": 1763092799999}, {"open_time": 1763092800000, "open": 144.36, "high": 144.36, "low": 138.94, "close": 142.05, "volume": 433.683, "close_time": 1763096399999}, {"open_time": 1763096400000, "open": 142.08, "high": 143.55, "low": 141.42, "close": 143.26, "volume": 82.58, "close_time": 1763099999999}, {"open_time": 1763100000000, "open": 142.85, "high": 143.8, "low": 140.34, "close": 143.8, "volume": 29.515, "close_time": 1763103599999}, {"open_time": 1763103600000, "open": 143.77, "high": 144.36, "low": 142.74, "close": 142.94, "volume": 119.447, "close_time": 1763107199999}, {"open_time": 1763107200000, "open": 142.84, "high": 142.85, "low": 141.86, "close": 142.36, "volume": 10.768, "close_time": 1763110799999}, {"open_time": 1763110800000, "open": 142.94, "high": 143.1, "low": 140.79, "close": 140.89, "volume": 8.534, "close_time": 1763114399999}, {"open_time": 1763114400000, "open": 141.3, "high": 142.76, "low": 140.6, "close": 142.65, "volume": 44.795, "close_time": 1763117999999}, {"open_time": 1763118000000, "open": 141.83, "high": 142.16, "low": 139.98, "close": 140.05, "volume": 32.051, "close_time": 1763121599999}, {"open_time": 1763121600000, "open": 139.98, "high": 140.1, "low": 136.02, "close": 138.93, "volume": 357.008, "close_time": 1763125199999}, {"open_time": 1763125200000, "open": 139.12, "high": 139.6, "low": 136.08, "close": 138.74, "volume": 511.775, "close_time": 1763128799999}, {"open_time": 1763128800000, "open": 138.76, "high": 142.69, "low": 137.9, "close": 142.3, "volume": 353.305, "close_time": 1763132399999}, {"open_time": 1763132400000, "open": 142.41, "high": 143.67, "low": 140.33, "close": 142.25, "volume": 50.706, "close_time": 1763135999999}, {"open_time": 1763136000000, "open": 142.26, "high": 144.21, "low": 142.02, "close": 143.61, "volume": 94.203, "close_time": 1763139599999}, {"open_time": 1763139600000, "open": 143.43, "high": 143.83, "low": 140.52, "close": 141.61, "volume": 27.114, "close_time": 1763143199999}, {"open_time": 1763143200000, "open": 141.52, "high": 142.91, "low": 141.21, "close": 141.21, "volume": 92.308, "close_time": 1763146799999}, {"open_time": 1763146800000, "open": 141.61, "high": 143.43, "low": 141.15, "close": 143.02, "volume": 124.907, "close_time": 1763150399999}, {"open_time": 1763150400000, "open": 143.05, "high": 143.17, "low": 139.38, "close": 139.38, "volume": 106.351, "close_time": 1763153999999}, {"open_time": 1763154000000, "open": 140.34, "high": 141.19, "low": 139.99, "close": 140.78, "volume": 32.705, "close_time": 1763157599999}, {"open_time": 1763157600000, "open": 140.7, "high": 141.6, "low": 139.75, "close": 140.38, "volume": 62.714, "close_time": 1763161199999}, {"open_time": 1763161200000, "open": 140.3, "high": 140.35, "low": 137.46, "close": 139.06, "volume": 88.124, "close_time": 1763164799999}, {"open_time": 1763164800000, "open": 138.9, "high": 141.24, "low": 138.69, "close": 140.26, "volume": 48.227, "close_time": 1763168399999}, {"open_time": 1763168400000, "open": 141.14, "high": 142.25, "low": 140.39, "close": 142.12, "volume": 98.198, "close_time": 1763171999999}, {"open_time": 1763172000000, "open": 141.84, "high": 143.07, "low": 141.7, "close": 142.95, "volume": 48.664, "close_time": 1763175599999}, {"open_time": 1763175600000, "open": 143.18, "high": 143.29, "low": 142.6, "close": 142.6, "volume": 53.135, "close_time": 1763179199999}, {"open_time": 1763179200000, "open": 142.67, "high": 143.07, "low": 142.07, "close": 142.53, "volume": 12.382, "close_time": 1763182799999}, {"open_time": 1763182800000, "open": 142.61, "high": 143.12, "low": 142.61, "close": 143.11, "volume": 4.91, "close_time": 1763186399999}, {"open_time": 1763186400000, "open": 142.72, "high": 143.54, "low": 142.35, "close": 142.6, "volume": 59.786, "close_time": 1763189999999}, {"open_time": 1763190000000, "open": 142.64, "high": 143.25, "low": 142.38, "close": 142.6, "volume": 11.09, "close_time": 1763193599999}, {"open_time": 1763193600000, "open": 142.25, "high": 142.36, "low": 140.7, "close": 140.96, "volume": 109.412, "close_time": 1763197199999}, {"open_time": 1763197200000, "open": 140.94, "high": 141.42, "low": 140.78, "close": 140.95, "volume": 28.331, "close_time": 1763200799999}, {"open_time": 1763200800000, "open": 141.03, "high": 141.34, "low": 140.67, "close": 140.97, "volume": 11.428, "close_time": 1763204399999}, {"open_time": 1763204400000, "open": 141.1, "high": 141.1, "low": 140.14, "close": 140.15, "volume": 10.931, "close_time": 1763207999999}, {"open_time": 1763208000000, "open": 140.15, "high": 140.98, "low": 140.15, "close": 140.83, "volume": 8.604, "close_time": 1763211599999}, {"open_time": 1763211600000, "open": 140.97, "high": 141.97, "low": 140.86, "close": 141.84, "volume": 176.457, "close_time": 1763215199999}, {"open_time": 1763215200000, "open": 141.66, "high": 141.69, "low": 140.97, "close": 141.3, "volume": 47.935, "close_time": 1763218799999}, {"open_time": 1763218800000, "open": 141.41, "high": 142.31, "low": 141.41, "close": 142.03, "volume": 41.973, "close_time": 1763222399999}, {"open_time": 1763222400000, "open": 141.69, "high": 142.8, "low": 140.95, "close": 142.6, "volume": 14.885, "close_time": 1763225999999}, {"open_time": 1763226000000, "open": 142.81, "high": 144.59, "low": 142.6, "close": 143.38, "volume": 45.241, "close_time": 1763229599999}, {"open_time": 1763229600000, "open": 143.48, "high": 143.48, "low": 142.37, "close": 142.49, "volume": 99.007, "close_time": 1763233199999}, {"open_time": 1763233200000, "open": 142.77, "high": 143.12, "low": 141.65, "close": 141.7, "volume": 44.254, "close_time": 1763236799999}, {"open_time": 1763236800000, "open": 141.69, "high": 142.03, "low": 140.39, "close": 140.39, "volume": 365.456, "close_time": 1763240399999}, {"open_time": 1763240400000, "open": 140.59, "high": 140.96, "low": 138.78, "close": 139.03, "volume": 147.115, "close_time": 1763243999999}, {"open_time": 1763244000000, "open": 138.97, "high": 140.02, "low": 138.82, "close": 139.93, "volume": 15.456, "close_time": 1763247599999}, {"open_time": 1763247600000, "open": 139.68, "high": 140.29, "low": 139.68, "close": 139.76, "volume": 18.137, "close_time": 1763251199999}, {"open_time": 1763251200000, "open": 139.59, "high": 139.73, "low": 138.9, "close": 139.17, "volume": 58.032, "close_time": 1763254799999}, {"open_time": 1763254800000, "open": 139.17, "high": 139.65, "low": 137.54, "close": 138.92, "volume": 65.646, "close_time": 1763258399999}, {"open_time": 1763258400000, "open": 138.64, "high": 140.74, "low": 138.64, "close": 140.74, "volume": 28.206, "close_time": 1763261999999}, {"open_time": 1763262000000, "open": 140.71, "high": 141.39, "low": 140.59, "close": 141.39, "volume": 29.058, "close_time": 1763265599999}, {"open_time": 1763265600000, "open": 141.49, "high": 141.53, "low": 140.73, "close": 141.26, "volume": 26.091, "close_time": 1763269199999}, {"open_time": 1763269200000, "open": 141.54, "high": 142.09, "low": 141.34, "close": 141.36, "volume": 12.408, "close_time": 1763272799999}, {"open_time": 1763272800000, "open": 141.6, "high": 142.27, "low": 141.6, "close": 142.05, "volume": 43.209, "close_time": 1763276399999}, {"open_time": 1763276400000, "open": 141.83, "high": 142.28, "low": 141.47, "close": 142.28, "volume": 27.979, "close_time": 1763279999999}, {"open_time": 1763280000000, "open": 142.37, "high": 142.43, "low": 141.71, "close": 141.92, "volume": 15.047, "close_time": 1763283599999}, {"open_time": 1763283600000, "open": 142.43, "high": 143.21, "low": 141.88, "close": 143.21, "volume": 3.956, "close_time": 1763287199999}, {"open_time": 1763287200000, "open": 143.2, "high": 143.2, "low": 143.2, "close": 143.2, "volume": 0.139, "close_time": 1763290799999}, {"open_time": 1763290800000, "open": 142.99, "high": 142.99, "low": 139.75, "close": 139.75, "volume": 32.418, "close_time": 1763294399999}, {"open_time": 1763294400000, "open": 140.07, "high": 140.7, "low": 139.36, "close": 140.7, "volume": 20.929, "close_time": 1763297999999}, {"open_time": 1763298000000, "open": 140.19, "high": 140.63, "low": 139.02, "close": 139.02, "volume": 12.12, "close_time": 1763301599999}, {"open_time": 1763301600000, "open": 139.68, "high": 140.64, "low": 139.63, "close": 140.54, "volume": 10.286, "close_time": 1763305199999}, {"open_time": 1763305200000, "open": 140.1, "high": 140.53, "low": 137.25, "close": 137.33, "volume": 111.918, "close_time": 1763308799999}, {"open_time": 1763308800000, "open": 137.36, "high": 138.07, "low": 135.52, "close": 135.72, "volume": 503.705, "close_time": 1763312399999}, {"open_time": 1763312400000, "open": 135.91, "high": 136.36, "low": 134.57, "close": 135.94, "volume": 258.1, "close_time": 1763315999999}, {"open_time": 1763316000000, "open": 135.5, "high": 138.45, "low": 135.43, "close": 135.72, "volume": 56.002, "close_time": 1763319599999}, {"open_time": 1763319600000, "open": 136.24, "high": 137.9, "low": 136.24, "close": 136.94, "volume": 61.512, "close_time": 1763323199999}, {"open_time": 1763323200000, "open": 136.94, "high": 138.22, "low": 136.82, "close": 136.82, "volume": 102.462, "close_time": 1763326799999}, {"open_time": 1763326800000, "open": 136.57, "high": 136.57, "low": 135.56, "close": 136.34, "volume": 94.162, "close_time": 1763330399999}, {"open_time": 1763330400000, "open": 136.05, "high": 137.71, "low": 135.31, "close": 137.71, "volume": 220.297, "close_time": 1763333999999}, {"open_time": 1763334000000, "open": 137.52, "high": 137.9, "low": 135.31, "close": 137.23, "volume": 71.38, "close_time": 1763337599999}, {"open_time": 1763337600000, "open": 137.13, "high": 139.53, "low": 136.24, "close": 139.27, "volume": 86.894, "close_time": 1763341199999}, {"open_time": 1763341200000, "open": 138.96, "high": 139.43, "low": 138.29, "close": 138.29, "volume": 69.775, "close_time": 1763344799999}, {"open_time": 1763344800000, "open": 138.49, "high": 139.33, "low": 138.25, "close": 138.92, "volume": 43.8, "close_time": 1763348399999}, {"open_time": 1763348400000, "open": 139.2, "high": 140.51, "low": 139.2, "close": 140.23, "volume": 161.248, "close_time": 1763351999999}, {"open_time": 1763352000000, "open": 140.25, "high": 140.78, "low": 139.7, "close": 140.41, "volume": 38.16, "close_time": 1763355599999}, {"open_time": 1763355600000, "open": 140.49, "high": 140.65, "low": 139.96, "close": 140.65, "volume": 87.959, "close_time": 1763359199999}, {"open_time": 1763359200000, "open": 140.61, "high": 141.46, "low": 140.52, "close": 141.46, "volume": 46.504, "close_time": 1763362799999}, {"open_time": 1763362800000, "open": 141.35, "high": 141.71, "low": 141.35, "close": 141.55, "volume": 71.036, "close_time": 1763366399999}, {"open_time": 1763366400000, "open": 141.43, "high": 141.56, "low": 141.27, "close": 141.42, "volume": 80.45, "close_time": 1763369999999}, {"open_time": 1763370000000, "open": 141.19, "high": 142.43, "low": 141.19, "close": 142.07, "volume": 23.501, "close_time": 1763373599999}, {"open_time": 1763373600000, "open": 142.06, "high": 142.48, "low": 141.88, "close": 142.32, "volume": 13.094, "close_time": 1763377199999}, {"open_time": 1763377200000, "open": 142.36, "high": 142.66, "low": 141.99, "close": 142.0, "volume": 8.593, "close_time": 1763380799999}, {"open_time": 1763380800000, "open": 141.92, "high": 142.4, "low": 141.6, "close": 141.9, "volume": 2.69, "close_time": 1763384399999}, {"open_time": 1763384400000, "open": 141.89, "high": 141.89, "low": 137.42, "close": 137.98, "volume": 204.307, "close_time": 1763387999999}, {"open_time": 1763388000000, "open": 137.93, "high": 143.07, "low": 136.96, "close": 139.86, "volume": 317.205, "close_time": 1763391599999}, {"open_time": 1763391600000, "open": 140.3, "high": 140.69, "low": 136.96, "close": 137.14, "volume": 192.088, "close_time": 1763395199999}, {"open_time": 1763395200000, "open": 137.04, "high": 138.0, "low": 133.45, "close": 136.17, "volume": 993.148, "close_time": 1763398799999}, {"open_time": 1763398800000, "open": 135.98, "high": 136.11, "low": 131.92, "close": 132.16, "volume": 151.58, "close_time": 1763402399999}, {"open_time": 1763402400000, "open": 132.11, "high": 133.04, "low": 130.42, "close": 130.55, "volume": 257.89, "close_time": 1763405999999}, {"open_time": 1763406000000, "open": 130.55, "high": 131.22, "low": 129.64, "close": 129.64, "volume": 212.21, "close_time": 1763409599999}, {"open_time": 1763409600000, "open": 129.56, "high": 130.91, "low": 128.97, "close": 130.35, "volume": 218.781, "close_time": 1763413199999}, {"open_time": 1763413200000, "open": 130.64, "high": 130.88, "low": 129.89, "close": 130.69, "volume": 84.071, "close_time": 1763416799999}, {"open_time": 1763416800000, "open": 130.69, "high": 131.86, "low": 130.31, "close": 131.48, "volume": 329.899, "close_time": 1763420399999}, {"open_time": 1763420400000, "open": 131.23, "high": 131.77, "low": 130.24, "close": 131.11, "volume": 164.45, "close_time": 1763423999999}, {"open_time": 1763424000000, "open": 130.98, "high": 131.68, "low": 129.12, "close": 131.68, "volume": 117.649, "close_time": 1763427599999}, {"open_time": 1763427600000, "open": 131.44, "high": 132.26, "low": 131.01, "close": 131.85, "volume": 22.087, "close_time": 1763431199999}, {"open_time": 1763431200000, "open": 131.61, "high": 134.85, "low": 130.48, "close": 132.94, "volume": 332.326, "close_time": 1763434799999}, {"open_time": 1763434800000, "open": 132.24, "high": 135.13, "low": 131.62, "close": 134.61, "volume": 424.2, "close_time": 1763438399999}, {"open_time": 1763438400000, "open": 134.74, "high": 135.98, "low": 132.52, "close": 135.98, "volume": 188.949, "close_time": 1763441999999}, {"open_time": 1763442000000, "open": 135.24, "high": 136.57, "low": 134.91, "close": 136.04, "volume": 142.082, "close_time": 1763445599999}, {"open_time": 1763445600000, "open": 135.75, "high": 136.99, "low": 135.31, "close": 135.68, "volume": 84.156, "close_time": 1763449199999}, {"open_time": 1763449200000, "open": 135.52, "high": 137.79, "low": 135.05, "close": 136.87, "volume": 38.78, "close_time": 1763452799999}, {"open_time": 1763452800000, "open": 137.26, "high": 138.28, "low": 137.07, "close": 137.81, "volume": 61.252, "close_time": 1763456399999}, {"open_time": 1763456400000, "open": 137.55, "high": 137.8, "low": 136.57, "close": 137.71, "volume": 5.067, "close_time": 1763459999999}, {"open_time": 1763460000000, "open": 138.02, "high": 138.99, "low": 137.79, "close": 138.11, "volume": 174.195, "close_time": 1763463599999}, {"open_time": 1763463600000, "open": 137.72, "high": 138.21, "low": 137.52, "close": 137.76, "volume": 29.307, "close_time": 1763467199999}, {"open_time": 1763467200000, "open": 137.84, "high": 138.48, "low": 137.06, "close": 138.48, "volume": 36.751, "close_time": 1763470799999}, {"open_time": 1763470800000, "open": 137.52, "high": 138.37, "low": 137.07, "close": 138.37, "volume": 21.531, "close_time": 1763474399999}, {"open_time": 1763474400000, "open": 138.12, "high": 139.8, "low": 137.76, "close": 137.76, "volume": 121.193, "close_time": 1763477999999}, {"open_time": 1763478000000, "open": 137.52, "high": 142.05, "low": 137.27, "close": 139.99, "volume": 361.891, "close_time": 1763481599999}, {"open_time": 1763481600000, "open": 139.68, "high": 141.51, "low": 138.9, "close": 141.03, "volume": 49.121, "close_time": 1763485199999}, {"open_time": 1763485200000, "open": 141.09, "high": 141.14, "low": 137.66, "close": 140.11, "volume": 471.636, "close_time": 1763488799999}, {"open_time": 1763488800000, "open": 140.08, "high": 141.55, "low": 139.89, "close": 141.35, "volume": 132.468, "close_time": 1763492399999}, {"open_time": 1763492400000, "open": 141.29, "high": 141.92, "low": 140.99, "close": 141.0, "volume": 34.666, "close_time": 1763495999999}, {"open_time": 1763496000000, "open": 141.47, "high": 142.09, "low": 141.24, "close": 141.24, "volume": 133.775, "close_time": 1763499599999}, {"open_time": 1763499600000, "open": 140.9, "high": 141.25, "low": 139.76, "close": 139.8, "volume": 29.187, "close_time": 1763503199999}, {"open_time": 1763503200000, "open": 140.13, "high": 141.55, "low": 139.69, "close": 141.55, "volume": 5.481, "close_time": 1763506799999}, {"open_time": 1763506800000, "open": 141.38, "high": 141.38, "low": 140.77, "close": 140.77, "volume": 18.97, "close_time": 1763510399999}, {"open_time": 1763510400000, "open": 140.71, "high": 141.65, "low": 139.38, "close": 141.65, "volume": 88.587, "close_time": 1763513999999}, {"open_time": 1763514000000, "open": 141.08, "high": 141.62, "low": 139.87, "close": 139.87, "volume": 25.41, "close_time": 1763517599999}, {"open_time": 1763517600000, "open": 141.1, "high": 142.54, "low": 140.91, "close": 142.54, "volume": 24.07, "close_time": 1763521199999}, {"open_time": 1763521200000, "open": 142.37, "high": 142.42, "low": 139.5, "close": 139.76, "volume": 71.097, "close_time": 1763524799999}, {"open_time": 1763524800000, "open": 139.73, "high": 139.9, "low": 138.5, "close": 138.57, "volume": 38.026, "close_time": 1763528399999}, {"open_time": 1763528400000, "open": 139.03, "high": 139.03, "low": 137.27, "close": 138.08, "volume": 55.03, "close_time": 1763531999999}, {"open_time": 1763532000000, "open": 138.45, "high": 139.33, "low": 138.26, "close": 138.94, "volume": 23.633, "close_time": 1763535599999}, {"open_time": 1763535600000, "open": 139.08, "high": 141.03, "low": 139.08, "close": 140.58, "volume": 135.892, "close_time": 1763539199999}, {"open_time": 1763539200000, "open": 140.46, "high": 140.75, "low": 140.07, "close": 140.09, "volume": 20.404, "close_time": 1763542799999}, {"open_time": 1763542800000, "open": 140.1, "high": 140.1, "low": 139.28, "close": 139.31, "volume": 7.454, "close_time": 1763546399999}, {"open_time": 1763546400000, "open": 140.26, "high": 140.26, "low": 139.42, "close": 139.5, "volume": 2.335, "close_time": 1763549999999}, {"open_time": 1763550000000, "open": 139.7, "high": 139.76, "low": 138.48, "close": 138.48, "volume": 21.15, "close_time": 1763553599999}, {"open_time": 1763553600000, "open": 138.4, "high": 139.11, "low": 138.4, "close": 139.11, "volume": 12.462, "close_time": 1763557199999}, {"open_time": 1763557200000, "open": 138.6, "high": 138.73, "low": 136.86, "close": 136.86, "volume": 18.963, "close_time": 1763560799999}, {"open_time": 1763560800000, "open": 136.84, "high": 137.74, "low": 136.09, "close": 137.02, "volume": 118.09, "close_time": 1763564399999}, {"open_time": 1763564400000, "open": 137.88, "high": 138.73, "low": 134.5, "close": 134.65, "volume": 205.974, "close_time": 1763567999999}, {"open_time": 1763568000000, "open": 134.75, "high": 135.3, "low": 132.93, "close": 133.48, "volume": 297.508, "close_time": 1763571599999}, {"open_time": 1763571600000, "open": 133.77, "high": 133.77, "low": 131.45, "close": 132.09, "volume": 161.917, "close_time": 1763575199999}, {"open_time": 1763575200000, "open": 132.09, "high": 132.4, "low": 130.48, "close": 130.8, "volume": 95.412, "close_time": 1763578799999}, {"open_time": 1763578800000, "open": 131.44, "high": 131.99, "low": 130.7, "close": 131.99, "volume": 118.285, "close_time": 1763582399999}, {"open_time": 1763582400000, "open": 131.65, "high": 133.4, "low": 131.56, "close": 133.4, "volume": 69.887, "close_time": 1763585999999}, {"open_time": 1763586000000, "open": 132.61, "high": 135.87, "low": 132.61, "close": 135.56, "volume": 65.128, "close_time": 1763589599999}, {"open_time": 1763589600000, "open": 135.21, "high": 135.66, "low": 134.63, "close": 135.55, "volume": 50.991, "close_time": 1763593199999}, {"open_time": 1763593200000, "open": 135.6, "high": 137.0, "low": 135.51, "close": 137.0, "volume": 74.717, "close_time": 1763596799999}, {"open_time": 1763596800000, "open": 136.8, "high": 138.03, "low": 136.53, "close": 137.5, "volume": 127.761, "close_time": 1763600399999}, {"open_time": 1763600400000, "open": 136.7, "high": 139.58, "low": 136.7, "close": 139.57, "volume": 79.902, "close_time": 1763603999999}, {"open_time": 1763604000000, "open": 139.55, "high": 144.18, "low": 139.55, "close": 143.57, "volume": 534.064, "close_time": 1763607599999}, {"open_time": 1763607600000, "open": 143.8, "high": 144.35, "low": 143.17, "close": 143.17, "volume": 62.296, "close_time": 1763611199999}, {"open_time": 1763611200000, "open": 143.52, "high": 144.59, "low": 142.7, "close": 144.59, "volume": 107.645, "close_time": 1763614799999}, {"open_time": 1763614800000, "open": 144.55, "high": 144.55, "low": 143.72, "close": 144.18, "volume": 30.506, "close_time": 1763618399999}, {"open_time": 1763618400000, "open": 144.15, "high": 144.19, "low": 142.37, "close": 142.75, "volume": 151.298, "close_time": 1763621999999}, {"open_time": 1763622000000, "open": 143.01, "high": 143.72, "low": 143.01, "close": 143.72, "volume": 8.823, "close_time": 1763625599999}, {"open_time": 1763625600000, "open": 143.8, "high": 143.84, "low": 143.11, "close": 143.15, "volume": 312.618, "close_time": 1763629199999}, {"open_time": 1763629200000, "open": 142.94, "high": 142.97, "low": 141.49, "close": 141.99, "volume": 13.68, "close_time": 1763632799999}, {"open_time": 1763632800000, "open": 141.72, "high": 142.15, "low": 141.22, "close": 142.13, "volume": 9.222, "close_time": 1763636399999}, {"open_time": 1763636400000, "open": 142.33, "high": 142.37, "low": 141.83, "close": 141.83, "volume": 11.043, "close_time": 1763639999999}, {"open_time": 1763640000000, "open": 141.98, "high": 142.24, "low": 141.73, "close": 142.24, "volume": 11.284, "close_time": 1763643599999}, {"open_time": 1763643600000, "open": 141.9, "high": 143.04, "low": 140.58, "close": 140.58, "volume": 60.696, "close_time": 1763647199999}, {"open_time": 1763647200000, "open": 140.48, "high": 141.39, "low": 139.07, "close": 140.7, "volume": 291.784, "close_time": 1763650799999}, {"open_time": 1763650800000, "open": 139.69, "high": 140.41, "low": 138.41, "close": 138.41, "volume": 50.019, "close_time": 1763654399999}, {"open_time": 1763654400000, "open": 138.56, "high": 138.56, "low": 131.66, "close": 132.59, "volume": 919.177, "close_time": 1763657999999}, {"open_time": 1763658000000, "open": 132.61, "high": 133.04, "low": 131.22, "close": 132.8, "volume": 289.604, "close_time": 1763661599999}, {"open_time": 1763661600000, "open": 132.33, "high": 134.48, "low": 132.33, "close": 132.73, "volume": 59.503, "close_time": 1763665199999}, {"open_time": 1763665200000, "open": 132.24, "high": 134.32, "low": 131.7, "close": 133.97, "volume": 182.415, "close_time": 1763668799999}, {"open_time": 1763668800000, "open": 133.74, "high": 134.48, "low": 132.59, "close": 133.87, "volume": 608.379, "close_time": 1763672399999}, {"open_time": 1763672400000, "open": 133.84, "high": 135.2, "low": 133.68, "close": 134.23, "volume": 62.909, "close_time": 1763675999999}, {"open_time": 1763676000000, "open": 134.11, "high": 136.57, "low": 134.03, "close": 136.45, "volume": 91.62, "close_time": 1763679599999}, {"open_time": 1763679600000, "open": 135.63, "high": 135.63, "low": 133.45, "close": 133.87, "volume": 64.008, "close_time": 1763683199999}, {"open_time": 1763683200000, "open": 134.26, "high": 134.79, "low": 133.98, "close": 134.21, "volume": 24.395, "close_time": 1763686799999}, {"open_time": 1763686800000, "open": 134.25, "high": 134.9, "low": 133.61, "close": 134.41, "volume": 25.815, "close_time": 1763690399999}, {"open_time": 1763690400000, "open": 134.52, "high": 134.52, "low": 131.3, "close": 131.3, "volume": 333.706, "close_time": 1763693999999}, {"open_time": 1763694000000, "open": 131.83, "high": 133.56, "low": 131.48, "close": 133.11, "volume": 64.815, "close_time": 1763697599999}, {"open_time": 1763697600000, "open": 132.78, "high": 132.96, "low": 130.66, "close": 132.6, "volume": 158.876, "close_time": 1763701199999}, {"open_time": 1763701200000, "open": 132.88, "high": 133.06, "low": 131.67, "close": 131.91, "volume": 56.105, "close_time": 1763704799999}, {"open_time": 1763704800000, "open": 131.63, "high": 131.78, "low": 130.67, "close": 130.67, "volume": 40.559, "close_time": 1763708399999}, {"open_time": 1763708400000, "open": 130.82, "high": 131.18, "low": 122.32, "close": 127.33, "volume": 1118.87, "close_time": 1763711999999}, {"open_time": 1763712000000, "open": 127.43, "high": 129.31, "low": 127.0, "close": 128.34, "volume": 93.392, "close_time": 1763715599999}, {"open_time": 1763715600000, "open": 128.83, "high": 128.86, "low": 125.63, "close": 125.66, "volume": 77.495, "close_time": 1763719199999}, {"open_time": 1763719200000, "open": 125.47, "high": 126.42, "low": 125.0, "close": 125.28, "volume": 273.46, "close_time": 1763722799999}, {"open_time": 1763722800000, "open": 125.06, "high": 126.38, "low": 123.86, "close": 124.4, "volume": 155.353, "close_time": 1763726399999}, {"open_time": 1763726400000, "open": 124.12, "high": 127.22, "low": 121.75, "close": 126.33, "volume": 469.928, "close_time": 1763729999999}, {"open_time": 1763730000000, "open": 126.06, "high": 128.2, "low": 125.92, "close": 127.43, "volume": 185.64, "close_time": 1763733599999}, {"open_time": 1763733600000, "open": 126.82, "high": 129.47, "low": 126.25, "close": 128.79, "volume": 566.354, "close_time": 1763737199999}, {"open_time": 1763737200000, "open": 128.59, "high": 128.81, "low": 125.0, "close": 125.45, "volume": 371.151, "close_time": 1763740799999}, {"open_time": 1763740800000, "open": 125.43, "high": 128.66, "low": 123.68, "close": 128.66, "volume": 162.944, "close_time": 1763744399999}, {"open_time": 1763744400000, "open": 128.83, "high": 130.52, "low": 128.65, "close": 129.17, "volume": 216.228, "close_time": 1763747999999}, {"open_time": 1763748000000, "open": 129.37, "high": 130.2, "low": 126.67, "close": 129.31, "volume": 170.652, "close_time": 1763751599999}, {"open_time": 1763751600000, "open": 129.58, "high": 129.8, "low": 127.84, "close": 128.06, "volume": 78.368, "close_time": 1763755199999}, {"open_time": 1763755200000, "open": 128.09, "high": 128.09, "low": 126.06, "close": 127.06, "volume": 153.5, "close_time": 1763758799999}, {"open_time": 1763758800000, "open": 126.82, "high": 129.24, "low": 126.82, "close": 128.9, "volume": 115.438, "close_time": 1763762399999}, {"open_time": 1763762400000, "open": 129.09, "high": 129.32, "low": 125.52, "close": 125.52, "volume": 818.772, "close_time": 1763765999999}, {"open_time": 1763766000000, "open": 125.47, "high": 128.76, "low": 124.74, "close": 128.65, "volume": 266.524, "close_time": 1763769599999}, {"open_time": 1763769600000, "open": 128.84, "high": 129.28, "low": 128.04, "close": 128.66, "volume": 87.449, "close_time": 1763773199999}, {"open_time": 1763773200000, "open": 128.57, "high": 129.72, "low": 128.57, "close": 129.53, "volume": 9.147, "close_time": 1763776799999}, {"open_time": 1763776800000, "open": 128.93, "high": 129.0, "low": 127.34, "close": 127.82, "volume": 28.592, "close_time": 1763780399999}, {"open_time": 1763780400000, "open": 128.07, "high": 128.23, "low": 126.96, "close": 127.23, "volume": 43.072, "close_time": 1763783999999}, {"open_time": 1763784000000, "open": 127.23, "high": 127.35, "low": 125.77, "close": 126.7, "volume": 364.391, "close_time": 1763787599999}, {"open_time": 1763787600000, "open": 127.0, "high": 127.19, "low": 125.33, "close": 126.09, "volume": 132.026, "close_time": 1763791199999}, {"open_time": 1763791200000, "open": 126.21, "high": 128.0, "low": 125.45, "close": 128.0, "volume": 41.69, "close_time": 1763794799999}, {"open_time": 1763794800000, "open": 128.02, "high": 128.17, "low": 127.5, "close": 127.92, "volume": 2.812, "close_time": 1763798399999}, {"open_time": 1763798400000, "open": 127.46, "high": 127.46, "low": 125.66, "close": 125.77, "volume": 4.213, "close_time": 1763801999999}, {"open_time": 1763802000000, "open": 126.19, "high": 127.42, "low": 126.05, "close": 126.82, "volume": 4.429, "close_time": 1763805599999}, {"open_time": 1763805600000, "open": 127.19, "high": 127.19, "low": 125.75, "close": 125.94, "volume": 28.575, "close_time": 1763809199999}, {"open_time": 1763809200000, "open": 125.59, "high": 127.25, "low": 125.43, "close": 126.75, "volume": 7.017, "close_time": 1763812799999}, {"open_time": 1763812800000, "open": 126.61, "high": 126.79, "low": 125.31, "close": 125.31, "volume": 82.891, "close_time": 1763816399999}, {"open_time": 1763816400000, "open": 125.56, "high": 126.29, "low": 125.23, "close": 125.6, "volume": 44.853, "close_time": 1763819999999}, {"open_time": 1763820000000, "open": 126.29, "high": 127.23, "low": 126.25, "close": 127.18, "volume": 63.232, "close_time": 1763823599999}, {"open_time": 1763823600000, "open": 126.91, "high": 127.6, "low": 126.25, "close": 127.1, "volume": 280.505, "close_time": 1763827199999}, {"open_time": 1763827200000, "open": 127.21, "high": 128.51, "low": 127.21, "close": 128.28, "volume": 139.034, "close_time": 1763830799999}, {"open_time": 1763830800000, "open": 128.1, "high": 128.21, "low": 127.32, "close": 127.66, "volume": 117.431, "close_time": 1763834399999}, {"open_time": 1763834400000, "open": 127.46, "high": 128.03, "low": 127.44, "close": 127.74, "volume": 145.29, "close_time": 1763837999999}, {"open_time": 1763838000000, "open": 127.72, "high": 128.09, "low": 126.89, "close": 127.32, "volume": 38.218, "close_time": 1763841599999}, {"open_time": 1763841600000, "open": 127.5, "high": 127.67, "low": 126.08, "close": 126.22, "volume": 97.332, "close_time": 1763845199999}, {"open_time": 1763845200000, "open": 126.47, "high": 126.65, "low": 126.23, "close": 126.63, "volume": 13.476, "close_time": 1763848799999}, {"open_time": 1763848800000, "open": 126.74, "high": 128.77, "low": 126.34, "close": 128.22, "volume": 39.552, "close_time": 1763852399999}, {"open_time": 1763852400000, "open": 128.21, "high": 128.32, "low": 127.39, "close": 127.73, "volume": 56.041, "close_time": 1763855999999}, {"open_time": 1763856000000, "open": 127.64, "high": 128.64, "low": 127.53, "close": 128.25, "volume": 344.883, "close_time": 1763859599999}, {"open_time": 1763859600000, "open": 128.49, "high": 129.73, "low": 128.26, "close": 129.73, "volume": 34.452, "close_time": 1763863199999}, {"open_time": 1763863200000, "open": 129.59, "high": 130.97, "low": 129.59, "close": 130.1, "volume": 92.951, "close_time": 1763866799999}, {"open_time": 1763866800000, "open": 130.17, "high": 130.68, "low": 129.64, "close": 130.03, "volume": 83.245, "close_time": 1763870399999}, {"open_time": 1763870400000, "open": 130.04, "high": 131.95, "low": 130.04, "close": 131.29, "volume": 560.764, "close_time": 1763873999999}, {"open_time": 1763874000000, "open": 131.08, "high": 131.2, "low": 130.39, "close": 130.51, "volume": 216.062, "close_time": 1763877599999}, {"open_time": 1763877600000, "open": 130.87, "high": 130.88, "low": 129.3, "close": 129.3, "volume": 371.645, "close_time": 1763881199999}, {"open_time": 1763881200000, "open": 129.23, "high": 129.52, "low": 128.19, "close": 128.57, "volume": 91.951, "close_time": 1763884799999}, {"open_time": 1763884800000, "open": 129.11, "high": 129.6, "low": 128.97, "close": 129.6, "volume": 129.271, "close_time": 1763888399999}, {"open_time": 1763888400000, "open": 129.67, "high": 130.69, "low": 129.62, "close": 130.0, "volume": 204.781, "close_time": 1763891999999}, {"open_time": 1763892000000, "open": 130.15, "high": 130.16, "low": 129.55, "close": 129.85, "volume": 73.749, "close_time": 1763895599999}, {"open_time": 1763895600000, "open": 129.66, "high": 129.89, "low": 129.11, "close": 129.85, "volume": 30.837, "close_time": 1763899199999}, {"open_time": 1763899200000, "open": 129.73, "high": 131.7, "low": 129.73, "close": 130.76, "volume": 534.796, "close_time": 1763902799999}, {"open_time": 1763902800000, "open": 131.08, "high": 131.61, "low": 130.52, "close": 131.58, "volume": 5.927, "close_time": 1763906399999}, {"open_time": 1763906400000, "open": 131.68, "high": 132.8, "low": 130.63, "close": 130.83, "volume": 84.758, "close_time": 1763909999999}, {"open_time": 1763910000000, "open": 130.88, "high": 133.0, "low": 130.53, "close": 133.0, "volume": 63.613, "close_time": 1763913599999}, {"open_time": 1763913600000, "open": 132.69, "high": 133.27, "low": 132.24, "close": 132.28, "volume": 16.403, "close_time": 1763917199999}, {"open_time": 1763917200000, "open": 131.82, "high": 131.87, "low": 130.95, "close": 131.67, "volume": 23.327, "close_time": 1763920799999}, {"open_time": 1763920800000, "open": 131.93, "high": 132.94, "low": 131.71, "close": 132.2, "volume": 95.413, "close_time": 1763924399999}, {"open_time": 1763924400000, "open": 132.34, "high": 133.13, "low": 132.0, "close": 132.49, "volume": 88.646, "close_time": 1763927999999}, {"open_time": 1763928000000, "open": 132.43, "high": 132.86, "low": 132.24, "close": 132.51, "volume": 20.319, "close_time": 1763931599999}, {"open_time": 1763931600000, "open": 132.51, "high": 133.43, "low": 131.71, "close": 133.43, "volume": 349.553, "close_time": 1763935199999}, {"open_time": 1763935200000, "open": 132.96, "high": 133.01, "low": 132.39, "close": 132.7, "volume": 12.992, "close_time": 1763938799999}, {"open_time": 1763938800000, "open": 132.8, "high": 132.92, "low": 130.67, "close": 130.76, "volume": 22.938, "close_time": 1763942399999}, {"open_time": 1763942400000, "open": 130.71, "high": 131.93, "low": 129.4, "close": 130.9, "volume": 101.83, "close_time": 1763945999999}, {"open_time": 1763946000000, "open": 130.88, "high": 131.56, "low": 130.16, "close": 131.56, "volume": 68.284, "close_time": 1763949599999}, {"open_time": 1763949600000, "open": 131.61, "high": 134.14, "low": 131.61, "close": 133.37, "volume": 428.598, "close_time": 1763953199999}, {"open_time": 1763953200000, "open": 133.42, "high": 133.97, "low": 133.02, "close": 133.55, "volume": 47.429, "close_time": 1763956799999}, {"open_time": 1763956800000, "open": 133.35, "high": 133.56, "low": 130.71, "close": 131.54, "volume": 98.124, "close_time": 1763960399999}, {"open_time": 1763960400000, "open": 131.41, "high": 133.83, "low": 131.41, "close": 132.78, "volume": 56.198, "close_time": 1763963999999}, {"open_time": 1763964000000, "open": 133.07, "high": 133.08, "low": 130.79, "close": 131.27, "volume": 160.73, "close_time": 1763967599999}, {"open_time": 1763967600000, "open": 130.78, "high": 131.3, "low": 130.35, "close": 130.35, "volume": 80.487, "close_time": 1763971199999}, {"open_time": 1763971200000, "open": 130.23, "high": 130.67, "low": 129.79, "close": 130.67, "volume": 265.181, "close_time": 1763974799999}, {"open_time": 1763974800000, "open": 130.48, "high": 130.54, "low": 128.58, "close": 128.96, "volume": 445.334, "close_time": 1763978399999}, {"open_time": 1763978400000, "open": 128.94, "high": 129.59, "low": 128.88, "close": 129.01, "volume": 160.015, "close_time": 1763981999999}, {"open_time": 1763982000000, "open": 129.03, "high": 129.65, "low": 129.03, "close": 129.65, "volume": 0.985, "close_time": 1763985599999}, {"open_time": 1763985600000, "open": 129.5, "high": 129.89, "low": 129.45, "close": 129.45, "volume": 200.548, "close_time": 1763989199999}, {"open_time": 1763989200000, "open": 129.41, "high": 130.45, "low": 129.4, "close": 130.23, "volume": 339.138, "close_time": 1763992799999}, {"open_time": 1763992800000, "open": 129.57, "high": 131.5, "low": 128.67, "close": 130.67, "volume": 211.637, "close_time": 1763996399999}, {"open_time": 1763996400000, "open": 130.71, "high": 132.43, "low": 130.35, "close": 131.82, "volume": 33.903, "close_time": 1763999999999}, {"open_time": 1764000000000, "open": 132.0, "high": 134.34, "low": 132.0, "close": 134.11, "volume": 35.459, "close_time": 1764003599999}, {"open_time": 1764003600000, "open": 133.67, "high": 137.0, "low": 133.67, "close": 137.0, "volume": 380.285, "close_time": 1764007199999}, {"open_time": 1764007200000, "open": 137.0, "high": 137.79, "low": 136.44, "close": 137.52, "volume": 211.956, "close_time": 1764010799999}, {"open_time": 1764010800000, "open": 137.4, "high": 137.77, "low": 136.83, "close": 137.28, "volume": 36.452, "close_time": 1764014399999}, {"open_time": 1764014400000, "open": 137.45, "high": 139.28, "low": 137.43, "close": 138.81, "volume": 623.215, "close_time": 1764017999999}, {"open_time": 1764018000000, "open": 138.83, "high": 138.96, "low": 138.04, "close": 138.88, "volume": 95.812, "close_time": 1764021599999}, {"open_time": 1764021600000, "open": 139.14, "high": 139.77, "low": 138.57, "close": 139.25, "volume": 87.099, "close_time": 1764025199999}, {"open_time": 1764025200000, "open": 139.18, "high": 139.33, "low": 138.31, "close": 138.4, "volume": 659.26, "close_time": 1764028799999}, {"open_time": 1764028800000, "open": 138.5, "high": 138.82, "low": 137.73, "close": 138.35, "volume": 56.111, "close_time": 1764032399999}, {"open_time": 1764032400000, "open": 138.25, "high": 138.89, "low": 137.79, "close": 137.85, "volume": 403.812, "close_time": 1764035999999}, {"open_time": 1764036000000, "open": 137.76, "high": 138.36, "low": 137.39, "close": 138.23, "volume": 40.037, "close_time": 1764039599999}, {"open_time": 1764039600000, "open": 138.04, "high": 138.59, "low": 137.52, "close": 137.9, "volume": 15.923, "close_time": 1764043199999}, {"open_time": 1764043200000, "open": 137.84, "high": 138.75, "low": 137.84, "close": 138.75, "volume": 592.3, "close_time": 1764046799999}, {"open_time": 1764046800000, "open": 138.61, "high": 138.89, "low": 138.07, "close": 138.6, "volume": 353.615, "close_time": 1764050399999}, {"open_time": 1764050400000, "open": 138.45, "high": 138.62, "low": 137.53, "close": 138.16, "volume": 6.14, "close_time": 1764053999999}, {"open_time": 1764054000000, "open": 137.97, "high": 137.97, "low": 136.42, "close": 136.42, "volume": 8.159, "close_time": 1764057599999}, {"open_time": 1764057600000, "open": 136.68, "high": 136.73, "low": 135.29, "close": 135.29, "volume": 24.892, "close_time": 1764061199999}, {"open_time": 1764061200000, "open": 135.51, "high": 136.26, "low": 134.92, "close": 136.26, "volume": 218.579, "close_time": 1764064799999}, {"open_time": 1764064800000, "open": 136.24, "high": 136.74, "low": 136.06, "close": 136.74, "volume": 3.825, "close_time": 1764068399999}, {"open_time": 1764068400000, "open": 136.29, "high": 136.69, "low": 135.99, "close": 136.69, "volume": 121.655, "close_time": 1764071999999}, {"open_time": 1764072000000, "open": 136.58, "high": 136.9, "low": 135.73, "close": 136.41, "volume": 16.38, "close_time": 1764075599999}, {"open_time": 1764075600000, "open": 136.23, "high": 136.77, "low": 135.26, "close": 135.26, "volume": 78.004, "close_time": 1764079199999}, {"open_time": 1764079200000, "open": 135.72, "high": 135.81, "low": 133.3, "close": 134.88, "volume": 229.723, "close_time": 1764082799999}, {"open_time": 1764082800000, "open": 133.83, "high": 135.44, "low": 133.83, "close": 134.81, "volume": 90.467, "close_time": 1764086399999}, {"open_time": 1764086400000, "open": 134.81, "high": 136.97, "low": 134.81, "close": 136.22, "volume": 110.164, "close_time": 1764089999999}, {"open_time": 1764090000000, "open": 136.19, "high": 138.03, "low": 135.89, "close": 137.0, "volume": 104.572, "close_time": 1764093599999}, {"open_time": 1764093600000, "open": 137.15, "high": 137.65, "low": 136.38, "close": 136.38, "volume": 28.712, "close_time": 1764097199999}, {"open_time": 1764097200000, "open": 136.38, "high": 136.65, "low": 134.26, "close": 136.65, "volume": 162.004, "close_time": 1764100799999}, {"open_time": 1764100800000, "open": 136.7, "high": 138.03, "low": 136.67, "close": 137.47, "volume": 62.579, "close_time": 1764104399999}, {"open_time": 1764104400000, "open": 137.62, "high": 138.07, "low": 137.18, "close": 137.18, "volume": 48.333, "close_time": 1764107999999}, {"open_time": 1764108000000, "open": 137.21, "high": 139.56, "low": 136.15, "close": 139.08, "volume": 119.762, "close_time": 1764111599999}, {"open_time": 1764111600000, "open": 139.23, "high": 140.41, "low": 138.73, "close": 139.06, "volume": 251.548, "close_time": 1764115199999}, {"open_time": 1764115200000, "open": 139.02, "high": 139.72, "low": 138.91, "close": 139.34, "volume": 131.315, "close_time": 1764118799999}, {"open_time": 1764118800000, "open": 138.94, "high": 140.74, "low": 138.57, "close": 139.85, "volume": 302.866, "close_time": 1764122399999}, {"open_time": 1764122400000, "open": 139.8, "high": 139.88, "low": 139.17, "close": 139.28, "volume": 104.076, "close_time": 1764125999999}, {"open_time": 1764126000000, "open": 139.2, "high": 139.65, "low": 138.01, "close": 138.01, "volume": 64.604, "close_time": 1764129599999}, {"open_time": 1764129600000, "open": 138.3, "high": 138.51, "low": 137.92, "close": 138.19, "volume": 23.942, "close_time": 1764133199999}, {"open_time": 1764133200000, "open": 138.16, "high": 138.77, "low": 138.16, "close": 138.77, "volume": 79.783, "close_time": 1764136799999}, {"open_time": 1764136800000, "open": 138.85, "high": 139.75, "low": 138.47, "close": 139.75, "volume": 63.892, "close_time": 1764140399999}, {"open_time": 1764140400000, "open": 139.58, "high": 139.82, "low": 139.18, "close": 139.65, "volume": 8.194, "close_time": 1764143999999}, {"open_time": 1764144000000, "open": 139.58, "high": 139.61, "low": 138.02, "close": 138.02, "volume": 9.099, "close_time": 1764147599999}, {"open_time": 1764147600000, "open": 137.98, "high": 138.15, "low": 136.28, "close": 136.65, "volume": 390.998, "close_time": 1764151199999}, {"open_time": 1764151200000, "open": 137.02, "high": 137.3, "low": 136.51, "close": 137.22, "volume": 13.969, "close_time": 1764154799999}, {"open_time": 1764154800000, "open": 137.2, "high": 137.33, "low": 136.6, "close": 136.67, "volume": 13.229, "close_time": 1764158399999}, {"open_time": 1764158400000, "open": 136.35, "high": 136.37, "low": 135.63, "close": 135.89, "volume": 88.112, "close_time": 1764161999999}, {"open_time": 1764162000000, "open": 135.91, "high": 136.65, "low": 135.75, "close": 136.65, "volume": 11.51, "close_time": 1764165599999}, {"open_time": 1764165600000, "open": 136.46, "high": 138.13, "low": 136.0, "close": 136.2, "volume": 156.152, "close_time": 1764169199999}, {"open_time": 1764169200000, "open": 136.41, "high": 137.12, "low": 135.92, "close": 136.65, "volume": 20.08, "close_time": 1764172799999}, {"open_time": 1764172800000, "open": 137.01, "high": 138.0, "low": 136.57, "close": 137.24, "volume": 19.106, "close_time": 1764176399999}, {"open_time": 1764176400000, "open": 137.22, "high": 140.91, "low": 136.86, "close": 140.8, "volume": 540.631, "close_time": 1764179999999}, {"open_time": 1764180000000, "open": 140.91, "high": 144.59, "low": 140.86, "close": 144.53, "volume": 1505.749, "close_time": 1764183599999}, {"open_time": 1764183600000, "open": 144.63, "high": 144.65, "low": 143.77, "close": 144.05, "volume": 126.129, "close_time": 1764187199999}, {"open_time": 1764187200000, "open": 143.87, "high": 144.02, "low": 142.7, "close": 143.05, "volume": 81.823, "close_time": 1764190799999}, {"open_time": 1764190800000, "open": 143.15, "high": 144.21, "low": 142.96, "close": 143.76, "volume": 122.18, "close_time": 1764194399999}, {"open_time": 1764194400000, "open": 143.58, "high": 144.06, "low": 142.76, "close": 142.76, "volume": 63.39, "close_time": 1764197999999}, {"open_time": 1764198000000, "open": 143.27, "high": 143.52, "low": 142.59, "close": 142.98, "volume": 49.542, "close_time": 1764201599999}, {"open_time": 1764201600000, "open": 142.97, "high": 143.46, "low": 142.35, "close": 142.75, "volume": 41.694, "close_time": 1764205199999}, {"open_time": 1764205200000, "open": 143.43, "high": 143.5, "low": 142.16, "close": 143.36, "volume": 156.545, "close_time": 1764208799999}, {"open_time": 1764208800000, "open": 143.16, "high": 143.89, "low": 142.97, "close": 143.15, "volume": 98.867, "close_time": 1764212399999}, {"open_time": 1764212400000, "open": 142.94, "high": 143.7, "low": 142.93, "close": 142.93, "volume": 12.379, "close_time": 1764215999999}, {"open_time": 1764216000000, "open": 142.59, "high": 143.03, "low": 142.41, "close": 142.94, "volume": 12.317, "close_time": 1764219599999}, {"open_time": 1764219600000, "open": 143.02, "high": 143.04, "low": 142.66, "close": 142.66, "volume": 22.314, "close_time": 1764223199999}, {"open_time": 1764223200000, "open": 143.15, "high": 143.8, "low": 143.15, "close": 143.8, "volume": 105.325, "close_time": 1764226799999}, {"open_time": 1764226800000, "open": 143.84, "high": 144.21, "low": 143.78, "close": 143.78, "volume": 7.419, "close_time": 1764230399999}, {"open_time": 1764230400000, "open": 143.73, "high": 143.73, "low": 142.2, "close": 142.53, "volume": 85.64, "close_time": 1764233999999}, {"open_time": 1764234000000, "open": 142.56, "high": 142.93, "low": 141.76, "close": 141.76, "volume": 8.167, "close_time": 1764237599999}, {"open_time": 1764237600000, "open": 141.72, "high": 142.27, "low": 141.62, "close": 142.27, "volume": 22.114, "close_time": 1764241199999}, {"open_time": 1764241200000, "open": 142.25, "high": 142.25, "low": 142.08, "close": 142.15, "volume": 1.041, "close_time": 1764244799999}, {"open_time": 1764244800000, "open": 141.49, "high": 141.49, "low": 141.0, "close": 141.0, "volume": 7.17, "close_time": 1764248399999}, {"open_time": 1764248400000, "open": 141.4, "high": 141.52, "low": 140.66, "close": 141.38, "volume": 19.633, "close_time": 1764251999999}, {"open_time": 1764252000000, "open": 141.0, "high": 141.66, "low": 141.0, "close": 141.54, "volume": 94.983, "close_time": 1764255599999}, {"open_time": 1764255600000, "open": 141.72, "high": 142.49, "low": 140.99, "close": 142.46, "volume": 163.592, "close_time": 1764259199999}, {"open_time": 1764259200000, "open": 142.36, "high": 142.36, "low": 141.66, "close": 142.36, "volume": 57.282, "close_time": 1764262799999}, {"open_time": 1764262800000, "open": 142.13, "high": 142.37, "low": 141.49, "close": 141.71, "volume": 33.936, "close_time": 1764266399999}, {"open_time": 1764266400000, "open": 141.74, "high": 143.08, "low": 141.52, "close": 142.89, "volume": 109.619, "close_time": 1764269999999}, {"open_time": 1764270000000, "open": 142.87, "high": 142.87, "low": 142.41, "close": 142.59, "volume": 3.946, "close_time": 1764273599999}, {"open_time": 1764273600000, "open": 142.73, "high": 142.96, "low": 142.5, "close": 142.7, "volume": 48.376, "close_time": 1764277199999}, {"open_time": 1764277200000, "open": 142.33, "high": 142.41, "low": 141.92, "close": 142.41, "volume": 160.615, "close_time": 1764280799999}, {"open_time": 1764280800000, "open": 142.02, "high": 142.02, "low": 140.6, "close": 140.97, "volume": 76.983, "close_time": 1764284399999}, {"open_time": 1764284400000, "open": 140.66, "high": 141.19, "low": 140.56, "close": 141.19, "volume": 31.635, "close_time": 1764287999999}, {"open_time": 1764288000000, "open": 140.81, "high": 141.36, "low": 140.6, "close": 140.89, "volume": 68.07, "close_time": 1764291599999}, {"open_time": 1764291600000, "open": 140.84, "high": 141.0, "low": 139.0, "close": 139.0, "volume": 169.804, "close_time": 1764295199999}, {"open_time": 1764295200000, "open": 139.48, "high": 139.48, "low": 138.76, "close": 139.47, "volume": 241.659, "close_time": 1764298799999}, {"open_time": 1764298800000, "open": 139.57, "high": 139.65, "low": 139.41, "close": 139.62, "volume": 1.904, "close_time": 1764302399999}, {"open_time": 1764302400000, "open": 139.68, "high": 140.14, "low": 139.68, "close": 140.02, "volume": 110.221, "close_time": 1764305999999}, {"open_time": 1764306000000, "open": 139.85, "high": 140.47, "low": 139.85, "close": 140.47, "volume": 23.867, "close_time": 1764309599999}, {"open_time": 1764309600000, "open": 140.18, "high": 140.29, "low": 139.52, "close": 139.52, "volume": 28.459, "close_time": 1764313199999}, {"open_time": 1764313200000, "open": 139.63, "high": 139.86, "low": 139.06, "close": 139.06, "volume": 16.127, "close_time": 1764316799999}, {"open_time": 1764316800000, "open": 139.2, "high": 141.58, "low": 139.2, "close": 141.55, "volume": 87.879, "close_time": 1764320399999}, {"open_time": 1764320400000, "open": 141.5, "high": 142.49, "low": 141.2, "close": 141.77, "volume": 67.481, "close_time": 1764323999999}, {"open_time": 1764324000000, "open": 141.7, "high": 142.28, "low": 141.7, "close": 142.28, "volume": 6.229, "close_time": 1764327599999}, {"open_time": 1764327600000, "open": 142.02, "high": 142.02, "low": 140.06, "close": 140.98, "volume": 23.369, "close_time": 1764331199999}, {"open_time": 1764331200000, "open": 141.23, "high": 141.45, "low": 140.7, "close": 140.7, "volume": 405.794, "close_time": 1764334799999}, {"open_time": 1764334800000, "open": 140.86, "high": 143.31, "low": 140.57, "close": 142.26, "volume": 33.328, "close_time": 1764338399999}, {"open_time": 1764338400000, "open": 142.48, "high": 143.36, "low": 141.79, "close": 142.64, "volume": 87.995, "close_time": 1764341999999}, {"open_time": 1764342000000, "open": 142.87, "high": 143.5, "low": 141.28, "close": 141.51, "volume": 90.533, "close_time": 1764345599999}, {"open_time": 1764345600000, "open": 141.24, "high": 141.24, "low": 138.84, "close": 138.86, "volume": 112.393, "close_time": 1764349199999}, {"open_time": 1764349200000, "open": 138.88, "high": 138.88, "low": 136.87, "close": 137.1, "volume": 182.684, "close_time": 1764352799999}, {"open_time": 1764352800000, "open": 136.86, "high": 137.39, "low": 136.11, "close": 137.02, "volume": 461.192, "close_time": 1764356399999}, {"open_time": 1764356400000, "open": 137.52, "high": 138.02, "low": 137.41, "close": 137.75, "volume": 136.075, "close_time": 1764359999999}, {"open_time": 1764360000000, "open": 137.59, "high": 138.06, "low": 136.97, "close": 137.66, "volume": 41.563, "close_time": 1764363599999}, {"open_time": 1764363600000, "open": 137.83, "high": 138.18, "low": 137.32, "close": 137.49, "volume": 8.586, "close_time": 1764367199999}, {"open_time": 1764367200000, "open": 137.55, "high": 137.69, "low": 136.7, "close": 137.69, "volume": 20.1, "close_time": 1764370799999}, {"open_time": 1764370800000, "open": 137.9, "high": 138.17, "low": 137.35, "close": 137.5, "volume": 39.141, "close_time": 1764374399999}, {"open_time": 1764374400000, "open": 137.47, "high": 137.95, "low": 137.22, "close": 137.65, "volume": 59.333, "close_time": 1764377999999}, {"open_time": 1764378000000, "open": 137.8, "high": 137.93, "low": 137.26, "close": 137.45, "volume": 12.906, "close_time": 1764381599999}, {"open_time": 1764381600000, "open": 137.58, "high": 137.71, "low": 136.98, "close": 137.19, "volume": 27.503, "close_time": 1764385199999}, {"open_time": 1764385200000, "open": 137.04, "high": 137.4, "low": 136.82, "close": 136.84, "volume": 22.925, "close_time": 1764388799999}, {"open_time": 1764388800000, "open": 137.03, "high": 137.36, "low": 136.99, "close": 137.1, "volume": 7.47, "close_time": 1764392399999}, {"open_time": 1764392400000, "open": 137.5, "high": 137.87, "low": 137.27, "close": 137.27, "volume": 397.896, "close_time": 1764395999999}, {"open_time": 1764396000000, "open": 137.37, "high": 137.64, "low": 136.39, "close": 137.19, "volume": 16.838, "close_time": 1764399599999}, {"open_time": 1764399600000, "open": 137.24, "high": 137.48, "low": 137.12, "close": 137.17, "volume": 15.295, "close_time": 1764403199999}, {"open_time": 1764403200000, "open": 137.2, "high": 137.39, "low": 136.75, "close": 136.75, "volume": 5.585, "close_time": 1764406799999}, {"open_time": 1764406800000, "open": 136.98, "high": 137.15, "low": 136.66, "close": 136.67, "volume": 4.448, "close_time": 1764410399999}, {"open_time": 1764410400000, "open": 136.66, "high": 136.96, "low": 136.45, "close": 136.91, "volume": 15.843, "close_time": 1764413999999}, {"open_time": 1764414000000, "open": 136.77, "high": 137.44, "low": 136.74, "close": 137.44, "volume": 2.783, "close_time": 1764417599999}, {"open_time": 1764417600000, "open": 137.0, "high": 137.0, "low": 136.97, "close": 136.99, "volume": 21.49, "close_time": 1764421199999}, {"open_time": 1764421200000, "open": 136.91, "high": 136.91, "low": 136.74, "close": 136.86, "volume": 356.058, "close_time": 1764424799999}, {"open_time": 1764424800000, "open": 136.81, "high": 136.88, "low": 136.47, "close": 136.77, "volume": 15.188, "close_time": 1764428399999}, {"open_time": 1764428400000, "open": 136.6, "high": 137.66, "low": 136.6, "close": 137.66, "volume": 13.695, "close_time": 1764431999999}, {"open_time": 1764432000000, "open": 137.43, "high": 137.82, "low": 137.12, "close": 137.63, "volume": 71.32, "close_time": 1764435599999}, {"open_time": 1764435600000, "open": 137.67, "high": 137.95, "low": 136.02, "close": 136.3, "volume": 720.393, "close_time": 1764439199999}, {"open_time": 1764439200000, "open": 136.13, "high": 136.23, "low": 134.88, "close": 135.6, "volume": 144.702, "close_time": 1764442799999}, {"open_time": 1764442800000, "open": 135.64, "high": 136.24, "low": 135.47, "close": 135.64, "volume": 18.085, "close_time": 1764446399999}, {"open_time": 1764446400000, "open": 135.6, "high": 136.24, "low": 135.39, "close": 136.24, "volume": 8.983, "close_time": 1764449999999}, {"open_time": 1764450000000, "open": 135.99, "high": 136.49, "low": 135.79, "close": 136.49, "volume": 3.681, "close_time": 1764453599999}, {"open_time": 1764453600000, "open": 136.1, "high": 136.24, "low": 135.45, "close": 135.82, "volume": 42.771, "close_time": 1764457199999}, {"open_time": 1764457200000, "open": 135.65, "high": 136.09, "low": 135.55, "close": 136.08, "volume": 6.228, "close_time": 1764460799999}, {"open_time": 1764460800000, "open": 135.87, "high": 135.94, "low": 135.87, "close": 135.87, "volume": 5.665, "close_time": 1764464399999}, {"open_time": 1764464400000, "open": 135.92, "high": 136.53, "low": 135.79, "close": 136.34, "volume": 7.809, "close_time": 1764467999999}, {"open_time": 1764468000000, "open": 136.37, "high": 136.69, "low": 135.92, "close": 135.92, "volume": 29.754, "close_time": 1764471599999}, {"open_time": 1764471600000, "open": 135.82, "high": 136.37, "low": 135.32, "close": 136.33, "volume": 3.087, "close_time": 1764475199999}, {"open_time": 1764475200000, "open": 136.54, "high": 136.66, "low": 136.14, "close": 136.14, "volume": 53.236, "close_time": 1764478799999}, {"open_time": 1764478800000, "open": 136.26, "high": 136.26, "low": 135.63, "close": 135.67, "volume": 1.547, "close_time": 1764482399999}, {"open_time": 1764482400000, "open": 135.8, "high": 136.43, "low": 135.59, "close": 136.38, "volume": 15.839, "close_time": 1764485999999}, {"open_time": 1764486000000, "open": 136.34, "high": 136.61, "low": 136.14, "close": 136.56, "volume": 385.197, "close_time": 1764489599999}, {"open_time": 1764489600000, "open": 136.59, "high": 137.0, "low": 136.28, "close": 136.68, "volume": 21.362, "close_time": 1764493199999}, {"open_time": 1764493200000, "open": 136.87, "high": 136.96, "low": 136.57, "close": 136.89, "volume": 13.852, "close_time": 1764496799999}, {"open_time": 1764496800000, "open": 136.81, "high": 136.96, "low": 136.59, "close": 136.96, "volume": 2.084, "close_time": 1764500399999}, {"open_time": 1764500400000, "open": 136.96, "high": 136.96, "low": 136.37, "close": 136.64, "volume": 6.263, "close_time": 1764503999999}, {"open_time": 1764504000000, "open": 136.88, "high": 137.54, "low": 136.88, "close": 137.4, "volume": 4.096, "close_time": 1764507599999}, {"open_time": 1764507600000, "open": 137.76, "high": 140.11, "low": 137.57, "close": 139.11, "volume": 177.047, "close_time": 1764511199999}, {"open_time": 1764511200000, "open": 139.46, "high": 139.46, "low": 138.21, "close": 138.31, "volume": 20.67, "close_time": 1764514799999}, {"open_time": 1764514800000, "open": 138.35, "high": 138.35, "low": 137.61, "close": 138.2, "volume": 106.424, "close_time": 1764518399999}, {"open_time": 1764518400000, "open": 138.44, "high": 139.83, "low": 138.44, "close": 139.71, "volume": 175.791, "close_time": 1764521999999}, {"open_time": 1764522000000, "open": 139.5, "high": 139.5, "low": 138.38, "close": 138.38, "volume": 68.018, "close_time": 1764525599999}, {"open_time": 1764525600000, "open": 138.56, "high": 138.56, "low": 137.95, "close": 138.05, "volume": 56.624, "close_time": 1764529199999}, {"open_time": 1764529200000, "open": 138.61, "high": 138.63, "low": 137.44, "close": 137.73, "volume": 54.377, "close_time": 1764532799999}, {"open_time": 1764532800000, "open": 137.62, "high": 137.93, "low": 136.87, "close": 137.29, "volume": 44.723, "close_time": 1764536399999}, {"open_time": 1764536400000, "open": 137.35, "high": 137.37, "low": 136.7, "close": 137.06, "volume": 69.936, "close_time": 1764539999999}, {"open_time": 1764540000000, "open": 137.17, "high": 137.74, "low": 137.17, "close": 137.55, "volume": 9.401, "close_time": 1764543599999}, {"open_time": 1764543600000, "open": 137.73, "high": 137.73, "low": 133.41, "close": 133.41, "volume": 262.073, "close_time": 1764547199999}, {"open_time": 1764547200000, "open": 133.41, "high": 133.8, "low": 127.68, "close": 127.71, "volume": 1627.29, "close_time": 1764550799999}, {"open_time": 1764550800000, "open": 127.58, "high": 129.12, "low": 127.58, "close": 127.87, "volume": 455.757, "close_time": 1764554399999}, {"open_time": 1764554400000, "open": 128.05, "high": 128.65, "low": 127.47, "close": 127.53, "volume": 326.734, "close_time": 1764557999999}, {"open_time": 1764558000000, "open": 127.6, "high": 127.6, "low": 126.57, "close": 127.04, "volume": 131.684, "close_time": 1764561599999}, {"open_time": 1764561600000, "open": 126.96, "high": 127.04, "low": 126.13, "close": 126.33, "volume": 582.637, "close_time": 1764565199999}, {"open_time": 1764565200000, "open": 126.37, "high": 126.57, "low": 125.81, "close": 126.06, "volume": 71.77, "close_time": 1764568799999}, {"open_time": 1764568800000, "open": 126.09, "high": 126.83, "low": 126.02, "close": 126.63, "volume": 51.988, "close_time": 1764572399999}, {"open_time": 1764572400000, "open": 126.83, "high": 127.45, "low": 126.23, "close": 127.33, "volume": 32.533, "close_time": 1764575999999}, {"open_time": 1764576000000, "open": 127.43, "high": 127.86, "low": 126.99, "close": 127.61, "volume": 48.481, "close_time": 1764579599999}, {"open_time": 1764579600000, "open": 127.67, "high": 128.02, "low": 126.88, "close": 126.95, "volume": 23.027, "close_time": 1764583199999}, {"open_time": 1764583200000, "open": 127.14, "high": 127.62, "low": 126.98, "close": 127.17, "volume": 14.683, "close_time": 1764586799999}, {"open_time": 1764586800000, "open": 127.28, "high": 127.4, "low": 126.89, "close": 127.17, "volume": 36.482, "close_time": 1764590399999}, {"open_time": 1764590400000, "open": 127.22, "high": 127.23, "low": 125.58, "close": 126.62, "volume": 264.536, "close_time": 1764593999999}, {"open_time": 1764594000000, "open": 126.53, "high": 127.58, "low": 126.27, "close": 126.58, "volume": 597.213, "close_time": 1764597599999}, {"open_time": 1764597600000, "open": 126.5, "high": 127.0, "low": 125.73, "close": 126.59, "volume": 34.381, "close_time": 1764601199999}, {"open_time": 1764601200000, "open": 126.3, "high": 126.3, "low": 123.3, "close": 124.99, "volume": 314.193, "close_time": 1764604799999}, {"open_time": 1764604800000, "open": 125.02, "high": 125.02, "low": 123.42, "close": 123.42, "volume": 1028.497, "close_time": 1764608399999}, {"open_time": 1764608400000, "open": 123.64, "high": 124.71, "low": 123.64, "close": 124.53, "volume": 72.484, "close_time": 1764611999999}, {"open_time": 1764612000000, "open": 124.41, "high": 125.13, "low": 123.82, "close": 124.56, "volume": 84.334, "close_time": 1764615599999}, {"open_time": 1764615600000, "open": 124.38, "high": 124.48, "low": 123.4, "close": 123.78, "volume": 35.453, "close_time": 1764619199999}, {"open_time": 1764619200000, "open": 124.2, "high": 125.14, "low": 124.2, "close": 124.7, "volume": 450.87, "close_time": 1764622799999}, {"open_time": 1764622800000, "open": 124.44, "high": 126.13, "low": 124.32, "close": 126.11, "volume": 136.664, "close_time": 1764626399999}, {"open_time": 1764626400000, "open": 126.14, "high": 127.36, "low": 126.03, "close": 127.19, "volume": 112.448, "close_time": 1764629999999}, {"open_time": 1764630000000, "open": 126.9, "high": 127.38, "low": 126.8, "close": 126.8, "volume": 20.531, "close_time": 1764633599999}, {"open_time": 1764633600000, "open": 126.69, "high": 127.42, "low": 126.53, "close": 127.36, "volume": 66.164, "close_time": 1764637199999}, {"open_time": 1764637200000, "open": 127.27, "high": 128.61, "low": 127.07, "close": 127.08, "volume": 89.869, "close_time": 1764640799999}, {"open_time": 1764640800000, "open": 126.96, "high": 127.91, "low": 126.82, "close": 127.54, "volume": 272.194, "close_time": 1764644399999}, {"open_time": 1764644400000, "open": 127.0, "high": 127.58, "low": 126.11, "close": 127.58, "volume": 71.185, "close_time": 1764647999999}, {"open_time": 1764648000000, "open": 127.64, "high": 127.97, "low": 126.92, "close": 126.92, "volume": 100.324, "close_time": 1764651599999}, {"open_time": 1764651600000, "open": 126.82, "high": 127.07, "low": 126.56, "close": 126.75, "volume": 248.029, "close_time": 1764655199999}, {"open_time": 1764655200000, "open": 126.76, "high": 127.87, "low": 126.61, "close": 127.87, "volume": 8.122, "close_time": 1764658799999}, {"open_time": 1764658800000, "open": 127.57, "high": 127.67, "low": 127.17, "close": 127.17, "volume": 6.093, "close_time": 1764662399999}, {"open_time": 1764662400000, "open": 126.82, "high": 126.82, "low": 126.06, "close": 126.06, "volume": 43.671, "close_time": 1764665999999}, {"open_time": 1764666000000, "open": 126.34, "high": 127.12, "low": 126.3, "close": 126.61, "volume": 28.939, "close_time": 1764669599999}, {"open_time": 1764669600000, "open": 126.85, "high": 128.74, "low": 126.85, "close": 128.51, "volume": 24.039, "close_time": 1764673199999}, {"open_time": 1764673200000, "open": 128.05, "high": 128.35, "low": 128.05, "close": 128.3, "volume": 4.972, "close_time": 1764676799999}, {"open_time": 1764676800000, "open": 128.29, "high": 129.02, "low": 128.29, "close": 128.86, "volume": 36.817, "close_time": 1764680399999}, {"open_time": 1764680400000, "open": 128.89, "high": 130.95, "low": 128.6, "close": 130.6, "volume": 182.929, "close_time": 1764683999999}, {"open_time": 1764684000000, "open": 130.61, "high": 133.34, "low": 130.6, "close": 132.72, "volume": 242.59, "close_time": 1764687599999}, {"open_time": 1764687600000, "open": 133.34, "high": 139.56, "low": 133.32, "close": 137.9, "volume": 418.334, "close_time": 1764691199999}, {"open_time": 1764691200000, "open": 137.92, "high": 139.63, "low": 137.52, "close": 139.46, "volume": 487.577, "close_time": 1764694799999}, {"open_time": 1764694800000, "open": 139.63, "high": 140.78, "low": 139.35, "close": 139.35, "volume": 203.548, "close_time": 1764698399999}, {"open_time": 1764698400000, "open": 139.5, "high": 140.18, "low": 139.38, "close": 139.81, "volume": 169.058, "close_time": 1764701999999}, {"open_time": 1764702000000, "open": 139.73, "high": 140.55, "low": 139.67, "close": 140.23, "volume": 97.496, "close_time": 1764705599999}, {"open_time": 1764705600000, "open": 140.49, "high": 140.49, "low": 138.22, "close": 139.62, "volume": 139.326, "close_time": 1764709199999}, {"open_time": 1764709200000, "open": 138.44, "high": 139.15, "low": 138.41, "close": 139.15, "volume": 32.165, "close_time": 1764712799999}, {"open_time": 1764712800000, "open": 139.42, "high": 139.88, "low": 139.2, "close": 139.85, "volume": 41.144, "close_time": 1764716399999}, {"open_time": 1764716400000, "open": 139.78, "high": 139.78, "low": 138.4, "close": 138.54, "volume": 20.291, "close_time": 1764719999999}, {"open_time": 1764720000000, "open": 138.61, "high": 138.78, "low": 137.85, "close": 138.23, "volume": 46.26, "close_time": 1764723599999}, {"open_time": 1764723600000, "open": 137.98, "high": 139.29, "low": 137.95, "close": 138.92, "volume": 684.171, "close_time": 1764727199999}, {"open_time": 1764727200000, "open": 139.37, "high": 140.23, "low": 139.06, "close": 139.92, "volume": 195.255, "close_time": 1764730799999}, {"open_time": 1764730800000, "open": 140.04, "high": 140.69, "low": 139.73, "close": 140.33, "volume": 381.591, "close_time": 1764734399999}, {"open_time": 1764734400000, "open": 140.5, "high": 142.37, "low": 140.4, "close": 142.29, "volume": 423.666, "close_time": 1764737999999}, {"open_time": 1764738000000, "open": 142.42, "high": 143.1, "low": 142.17, "close": 142.52, "volume": 56.108, "close_time": 1764741599999}, {"open_time": 1764741600000, "open": 143.16, "high": 144.2, "low": 142.48, "close": 142.74, "volume": 665.103, "close_time": 1764745199999}, {"open_time": 1764745200000, "open": 142.38, "high": 142.61, "low": 141.98, "close": 141.98, "volume": 13.714, "close_time": 1764748799999}, {"open_time": 1764748800000, "open": 141.93, "high": 142.68, "low": 141.76, "close": 142.13, "volume": 143.248, "close_time": 1764752399999}, {"open_time": 1764752400000, "open": 142.35, "high": 142.41, "low": 141.74, "close": 142.13, "volume": 7.09, "close_time": 1764755999999}, {"open_time": 1764756000000, "open": 141.88, "high": 142.14, "low": 141.39, "close": 141.74, "volume": 76.287, "close_time": 1764759599999}, {"open_time": 1764759600000, "open": 141.38, "high": 141.7, "low": 140.87, "close": 141.48, "volume": 16.988, "close_time": 1764763199999}, {"open_time": 1764763200000, "open": 141.69, "high": 141.74, "low": 141.25, "close": 141.56, "volume": 6.634, "close_time": 1764766799999}, {"open_time": 1764766800000, "open": 142.02, "high": 142.61, "low": 141.75, "close": 141.76, "volume": 189.071, "close_time": 1764770399999}, {"open_time": 1764770400000, "open": 141.8, "high": 143.44, "low": 138.91, "close": 141.11, "volume": 234.922, "close_time": 1764773999999}, {"open_time": 1764774000000, "open": 141.88, "high": 141.88, "low": 140.21, "close": 140.98, "volume": 25.701, "close_time": 1764777599999}, {"open_time": 1764777600000, "open": 141.0, "high": 141.49, "low": 139.95, "close": 140.88, "volume": 214.047, "close_time": 1764781199999}, {"open_time": 1764781200000, "open": 140.92, "high": 142.03, "low": 140.67, "close": 141.81, "volume": 27.532, "close_time": 1764784799999}, {"open_time": 1764784800000, "open": 141.98, "high": 142.22, "low": 140.82, "close": 140.82, "volume": 10.504, "close_time": 1764788399999}, {"open_time": 1764788400000, "open": 141.41, "high": 141.58, "low": 141.12, "close": 141.12, "volume": 35.214, "close_time": 1764791999999}, {"open_time": 1764792000000, "open": 141.34, "high": 142.09, "low": 140.93, "close": 141.24, "volume": 26.643, "close_time": 1764795599999}, {"open_time": 1764795600000, "open": 142.37, "high": 145.93, "low": 142.16, "close": 145.93, "volume": 433.731, "close_time": 1764799199999}, {"open_time": 1764799200000, "open": 145.71, "high": 145.71, "low": 143.36, "close": 144.29, "volume": 131.923, "close_time": 1764802799999}, {"open_time": 1764802800000, "open": 144.64, "high": 145.52, "low": 144.6, "close": 145.12, "volume": 192.645, "close_time": 1764806399999}, {"open_time": 1764806400000, "open": 144.73, "high": 145.24, "low": 143.63, "close": 145.24, "volume": 27.221, "close_time": 1764809999999}, {"open_time": 1764810000000, "open": 145.13, "high": 146.85, "low": 144.23, "close": 144.23, "volume": 116.809, "close_time": 1764813599999}, {"open_time": 1764813600000, "open": 143.95, "high": 145.98, "low": 143.95, "close": 145.83, "volume": 31.078, "close_time": 1764817199999}, {"open_time": 1764817200000, "open": 145.45, "high": 145.64, "low": 144.41, "close": 144.66, "volume": 21.72, "close_time": 1764820799999}, {"open_time": 1764820800000, "open": 144.59, "high": 144.59, "low": 143.74, "close": 144.23, "volume": 7.945, "close_time": 1764824399999}, {"open_time": 1764824400000, "open": 144.12, "high": 144.23, "low": 142.95, "close": 143.35, "volume": 18.477, "close_time": 1764827999999}, {"open_time": 1764828000000, "open": 143.36, "high": 144.28, "low": 143.19, "close": 144.12, "volume": 8.216, "close_time": 1764831599999}, {"open_time": 1764831600000, "open": 143.67, "high": 143.73, "low": 142.52, "close": 143.73, "volume": 148.357, "close_time": 1764835199999}, {"open_time": 1764835200000, "open": 143.8, "high": 143.8, "low": 142.94, "close": 143.27, "volume": 2.408, "close_time": 1764838799999}, {"open_time": 1764838800000, "open": 143.15, "high": 144.26, "low": 143.15, "close": 144.0, "volume": 6.941, "close_time": 1764842399999}, {"open_time": 1764842400000, "open": 144.0, "high": 144.08, "low": 143.61, "close": 143.61, "volume": 9.733, "close_time": 1764845999999}, {"open_time": 1764846000000, "open": 143.3, "high": 143.38, "low": 142.94, "close": 143.13, "volume": 4.175, "close_time": 1764849599999}, {"open_time": 1764849600000, "open": 143.08, "high": 143.08, "low": 142.38, "close": 142.9, "volume": 30.177, "close_time": 1764853199999}, {"open_time": 1764853200000, "open": 142.76, "high": 143.31, "low": 141.91, "close": 142.21, "volume": 131.808, "close_time": 1764856799999}, {"open_time": 1764856800000, "open": 142.42, "high": 143.1, "low": 141.69, "close": 141.69, "volume": 165.117, "close_time": 1764860399999}, {"open_time": 1764860400000, "open": 142.53, "high": 144.18, "low": 142.18, "close": 142.91, "volume": 73.211, "close_time": 1764863999999}, {"open_time": 1764864000000, "open": 142.8, "high": 143.39, "low": 142.25, "close": 142.58, "volume": 67.553, "close_time": 1764867599999}, {"open_time": 1764867600000, "open": 142.5, "high": 142.5, "low": 141.08, "close": 141.92, "volume": 195.65, "close_time": 1764871199999}, {"open_time": 1764871200000, "open": 142.27, "high": 142.27, "low": 140.41, "close": 140.41, "volume": 66.711, "close_time": 1764874799999}, {"open_time": 1764874800000, "open": 140.63, "high": 140.65, "low": 137.79, "close": 139.74, "volume": 577.462, "close_time": 1764878399999}, {"open_time": 1764878400000, "open": 139.83, "high": 140.41, "low": 139.35, "close": 140.17, "volume": 34.102, "close_time": 1764881999999}, {"open_time": 1764882000000, "open": 140.11, "high": 140.11, "low": 138.73, "close": 138.73, "volume": 36.445, "close_time": 1764885599999}, {"open_time": 1764885600000, "open": 139.09, "high": 139.61, "low": 138.95, "close": 139.41, "volume": 25.333, "close_time": 1764889199999}, {"open_time": 1764889200000, "open": 139.18, "high": 139.24, "low": 138.85, "close": 138.98, "volume": 17.111, "close_time": 1764892799999}, {"open_time": 1764892800000, "open": 139.11, "high": 139.59, "low": 138.95, "close": 139.39, "volume": 37.901, "close_time": 1764896399999}, {"open_time": 1764896400000, "open": 139.46, "high": 140.09, "low": 139.39, "close": 139.72, "volume": 117.372, "close_time": 1764899999999}, {"open_time": 1764900000000, "open": 139.6, "high": 139.71, "low": 139.55, "close": 139.69, "volume": 2.887, "close_time": 1764903599999}, {"open_time": 1764903600000, "open": 139.9, "high": 139.91, "low": 138.4, "close": 138.4, "volume": 73.728, "close_time": 1764907199999}, {"open_time": 1764907200000, "open": 139.1, "high": 139.1, "low": 138.26, "close": 138.26, "volume": 2.822, "close_time": 1764910799999}, {"open_time": 1764910800000, "open": 138.69, "high": 138.71, "low": 137.76, "close": 137.97, "volume": 6.426, "close_time": 1764914399999}, {"open_time": 1764914400000, "open": 138.27, "high": 139.05, "low": 138.14, "close": 139.05, "volume": 8.894, "close_time": 1764917999999}, {"open_time": 1764918000000, "open": 138.96, "high": 140.67, "low": 138.96, "close": 140.11, "volume": 16.64, "close_time": 1764921599999}, {"open_time": 1764921600000, "open": 139.58, "high": 139.62, "low": 137.91, "close": 138.28, "volume": 19.448, "close_time": 1764925199999}, {"open_time": 1764925200000, "open": 137.9, "high": 137.9, "low": 136.34, "close": 136.34, "volume": 131.45, "close_time": 1764928799999}, {"open_time": 1764928800000, "open": 136.48, "high": 137.9, "low": 136.18, "close": 137.76, "volume": 68.536, "close_time": 1764932399999}, {"open_time": 1764932400000, "open": 137.9, "high": 138.11, "low": 137.04, "close": 137.2, "volume": 8.461, "close_time": 1764935999999}, {"open_time": 1764936000000, "open": 136.81, "high": 137.02, "low": 136.53, "close": 136.82, "volume": 147.294, "close_time": 1764939599999}, {"open_time": 1764939600000, "open": 136.71, "high": 136.9, "low": 135.88, "close": 136.14, "volume": 70.488, "close_time": 1764943199999}, {"open_time": 1764943200000, "open": 136.08, "high": 136.21, "low": 134.49, "close": 135.06, "volume": 73.317, "close_time": 1764946799999}, {"open_time": 1764946800000, "open": 135.37, "high": 137.07, "low": 134.86, "close": 134.86, "volume": 52.037, "close_time": 1764950399999}, {"open_time": 1764950400000, "open": 135.05, "high": 135.05, "low": 131.25, "close": 132.3, "volume": 703.252, "close_time": 1764953999999}, {"open_time": 1764954000000, "open": 131.95, "high": 132.51, "low": 131.17, "close": 132.26, "volume": 301.53, "close_time": 1764957599999}, {"open_time": 1764957600000, "open": 131.89, "high": 132.78, "low": 131.39, "close": 131.47, "volume": 15.244, "close_time": 1764961199999}, {"open_time": 1764961200000, "open": 131.15, "high": 132.75, "low": 130.93, "close": 132.55, "volume": 193.945, "close_time": 1764964799999}, {"open_time": 1764964800000, "open": 132.29, "high": 132.81, "low": 132.04, "close": 132.58, "volume": 72.835, "close_time": 1764968399999}, {"open_time": 1764968400000, "open": 132.63, "high": 133.03, "low": 132.14, "close": 132.31, "volume": 186.954, "close_time": 1764971999999}, {"open_time": 1764972000000, "open": 132.42, "high": 132.77, "low": 132.27, "close": 132.74, "volume": 20.598, "close_time": 1764975599999}, {"open_time": 1764975600000, "open": 132.77, "high": 133.32, "low": 132.33, "close": 133.08, "volume": 25.926, "close_time": 1764979199999}, {"open_time": 1764979200000, "open": 133.15, "high": 133.59, "low": 132.96, "close": 133.46, "volume": 88.737, "close_time": 1764982799999}, {"open_time": 1764982800000, "open": 133.3, "high": 133.76, "low": 133.3, "close": 133.61, "volume": 87.484, "close_time": 1764986399999}, {"open_time": 1764986400000, "open": 133.09, "high": 133.34, "low": 132.95, "close": 133.34, "volume": 37.349, "close_time": 1764989999999}, {"open_time": 1764990000000, "open": 133.65, "high": 134.12, "low": 133.6, "close": 133.75, "volume": 11.046, "close_time": 1764993599999}, {"open_time": 1764993600000, "open": 133.74, "high": 133.74, "low": 133.08, "close": 133.29, "volume": 15.688, "close_time": 1764997199999}, {"open_time": 1764997200000, "open": 133.28, "high": 133.39, "low": 132.93, "close": 133.1, "volume": 4.986, "close_time": 1765000799999}, {"open_time": 1765000800000, "open": 132.97, "high": 133.09, "low": 132.85, "close": 132.85, "volume": 6.29, "close_time": 1765004399999}, {"open_time": 1765004400000, "open": 132.99, "high": 132.99, "low": 132.6, "close": 132.6, "volume": 2.82, "close_time": 1765007999999}, {"open_time": 1765008000000, "open": 132.6, "high": 132.77, "low": 132.08, "close": 132.08, "volume": 12.596, "close_time": 1765011599999}, {"open_time": 1765011600000, "open": 132.14, "high": 132.55, "low": 132.14, "close": 132.55, "volume": 0.779, "close_time": 1765015199999}, {"open_time": 1765015200000, "open": 132.62, "high": 132.9, "low": 132.39, "close": 132.73, "volume": 5.543, "close_time": 1765018799999}, {"open_time": 1765018800000, "open": 132.75, "high": 133.28, "low": 132.75, "close": 133.28, "volume": 12.88, "close_time": 1765022399999}, {"open_time": 1765022400000, "open": 133.03, "high": 133.06, "low": 132.6, "close": 132.69, "volume": 36.892, "close_time": 1765025999999}, {"open_time": 1765026000000, "open": 132.68, "high": 132.95, "low": 132.63, "close": 132.95, "volume": 2.747, "close_time": 1765029599999}, {"open_time": 1765029600000, "open": 132.99, "high": 133.83, "low": 132.99, "close": 133.77, "volume": 19.523, "close_time": 1765033199999}, {"open_time": 1765033200000, "open": 133.45, "high": 133.45, "low": 132.29, "close": 133.08, "volume": 65.675, "close_time": 1765036799999}, {"open_time": 1765036800000, "open": 133.03, "high": 133.4, "low": 132.95, "close": 132.98, "volume": 10.588, "close_time": 1765040399999}, {"open_time": 1765040400000, "open": 133.0, "high": 133.4, "low": 132.63, "close": 132.82, "volume": 27.866, "close_time": 1765043999999}, {"open_time": 1765044000000, "open": 132.77, "high": 133.01, "low": 132.61, "close": 132.61, "volume": 15.943, "close_time": 1765047599999}, {"open_time": 1765047600000, "open": 132.91, "high": 132.91, "low": 131.72, "close": 132.08, "volume": 143.407, "close_time": 1765051199999}, {"open_time": 1765051200000, "open": 132.08, "high": 132.58, "low": 132.08, "close": 132.37, "volume": 27.137, "close_time": 1765054799999}, {"open_time": 1765054800000, "open": 132.48, "high": 132.62, "low": 132.29, "close": 132.5, "volume": 14.091, "close_time": 1765058399999}, {"open_time": 1765058400000, "open": 132.37, "high": 132.54, "low": 131.88, "close": 132.23, "volume": 16.065, "close_time": 1765061999999}, {"open_time": 1765062000000, "open": 131.77, "high": 132.38, "low": 131.28, "close": 132.38, "volume": 67.436, "close_time": 1765065599999}, {"open_time": 1765065600000, "open": 132.19, "high": 132.61, "low": 131.91, "close": 132.51, "volume": 5.326, "close_time": 1765069199999}, {"open_time": 1765069200000, "open": 132.46, "high": 132.74, "low": 132.42, "close": 132.5, "volume": 9.598, "close_time": 1765072799999}, {"open_time": 1765072800000, "open": 132.57, "high": 133.47, "low": 132.57, "close": 133.47, "volume": 26.477, "close_time": 1765076399999}, {"open_time": 1765076400000, "open": 133.34, "high": 133.49, "low": 133.16, "close": 133.49, "volume": 15.051, "close_time": 1765079999999}, {"open_time": 1765080000000, "open": 133.37, "high": 133.37, "low": 133.2, "close": 133.2, "volume": 2.458, "close_time": 1765083599999}, {"open_time": 1765083600000, "open": 133.12, "high": 133.12, "low": 132.74, "close": 132.85, "volume": 9.432, "close_time": 1765087199999}, {"open_time": 1765087200000, "open": 132.8, "high": 133.21, "low": 132.74, "close": 133.13, "volume": 11.673, "close_time": 1765090799999}, {"open_time": 1765090800000, "open": 133.06, "high": 133.06, "low": 131.97, "close": 132.1, "volume": 53.21, "close_time": 1765094399999}, {"open_time": 1765094400000, "open": 131.86, "high": 132.5, "low": 131.86, "close": 132.5, "volume": 3.692, "close_time": 1765097999999}, {"open_time": 1765098000000, "open": 132.06, "high": 132.06, "low": 131.66, "close": 131.77, "volume": 8.325, "close_time": 1765101599999}, {"open_time": 1765101600000, "open": 132.0, "high": 132.25, "low": 131.77, "close": 132.22, "volume": 21.564, "close_time": 1765105199999}, {"open_time": 1765105200000, "open": 132.47, "high": 132.47, "low": 132.33, "close": 132.33, "volume": 39.441, "close_time": 1765108799999}, {"open_time": 1765108800000, "open": 132.52, "high": 132.99, "low": 132.52, "close": 132.8, "volume": 2.949, "close_time": 1765112399999}, {"open_time": 1765112400000, "open": 131.73, "high": 131.93, "low": 131.66, "close": 131.93, "volume": 6.725, "close_time": 1765115999999}, {"open_time": 1765116000000, "open": 131.73, "high": 131.84, "low": 127.7, "close": 128.33, "volume": 734.093, "close_time": 1765119599999}, {"open_time": 1765119600000, "open": 128.23, "high": 132.11, "low": 128.23, "close": 132.11, "volume": 222.489, "close_time": 1765123199999}, {"open_time": 1765123200000, "open": 131.14, "high": 131.73, "low": 130.67, "close": 131.73, "volume": 48.996, "close_time": 1765126799999}, {"open_time": 1765126800000, "open": 131.79, "high": 135.45, "low": 131.52, "close": 134.83, "volume": 103.467, "close_time": 1765130399999}, {"open_time": 1765130400000, "open": 134.96, "high": 136.21, "low": 134.96, "close": 136.12, "volume": 116.221, "close_time": 1765133999999}, {"open_time": 1765134000000, "open": 136.0, "high": 136.16, "low": 135.18, "close": 135.78, "volume": 33.978, "close_time": 1765137599999}, {"open_time": 1765137600000, "open": 135.9, "high": 136.26, "low": 135.65, "close": 136.26, "volume": 39.597, "close_time": 1765141199999}, {"open_time": 1765141200000, "open": 136.21, "high": 136.21, "low": 132.73, "close": 132.73, "volume": 30.856, "close_time": 1765144799999}, {"open_time": 1765144800000, "open": 132.82, "high": 132.82, "low": 129.78, "close": 130.94, "volume": 116.03, "close_time": 1765148399999}, {"open_time": 1765148400000, "open": 131.44, "high": 132.24, "low": 130.97, "close": 132.24, "volume": 81.469, "close_time": 1765151999999}, {"open_time": 1765152000000, "open": 131.99, "high": 132.52, "low": 131.57, "close": 131.57, "volume": 4.074, "close_time": 1765155599999}, {"open_time": 1765155600000, "open": 131.7, "high": 134.33, "low": 131.7, "close": 133.31, "volume": 76.036, "close_time": 1765159199999}, {"open_time": 1765159200000, "open": 133.45, "high": 134.33, "low": 133.14, "close": 134.33, "volume": 533.594, "close_time": 1765162799999}, {"open_time": 1765162800000, "open": 134.26, "high": 134.67, "low": 133.9, "close": 134.04, "volume": 25.903, "close_time": 1765166399999}, {"open_time": 1765166400000, "open": 134.32, "high": 135.1, "low": 134.32, "close": 134.93, "volume": 14.89, "close_time": 1765169999999}, {"open_time": 1765170000000, "open": 134.9, "high": 135.31, "low": 134.76, "close": 135.22, "volume": 13.702, "close_time": 1765173599999}, {"open_time": 1765173600000, "open": 135.09, "high": 135.93, "low": 135.01, "close": 135.88, "volume": 14.349, "close_time": 1765177199999}, {"open_time": 1765177200000, "open": 135.9, "high": 135.9, "low": 134.98, "close": 135.86, "volume": 7.599, "close_time": 1765180799999}, {"open_time": 1765180800000, "open": 135.71, "high": 136.86, "low": 135.71, "close": 136.55, "volume": 25.019, "close_time": 1765184399999}, {"open_time": 1765184400000, "open": 136.93, "high": 138.82, "low": 136.93, "close": 137.8, "volume": 59.093, "close_time": 1765187999999}, {"open_time": 1765188000000, "open": 138.17, "high": 139.28, "low": 138.17, "close": 139.28, "volume": 24.489, "close_time": 1765191599999}, {"open_time": 1765191600000, "open": 138.59, "high": 139.0, "low": 138.21, "close": 138.49, "volume": 45.979, "close_time": 1765195199999}, {"open_time": 1765195200000, "open": 138.34, "high": 138.37, "low": 137.35, "close": 137.67, "volume": 4.762, "close_time": 1765198799999}, {"open_time": 1765198800000, "open": 137.86, "high": 139.0, "low": 137.86, "close": 138.17, "volume": 17.033, "close_time": 1765202399999}, {"open_time": 1765202400000, "open": 138.2, "high": 138.8, "low": 137.07, "close": 137.35, "volume": 252.867, "close_time": 1765205999999}, {"open_time": 1765206000000, "open": 137.39, "high": 137.61, "low": 135.4, "close": 135.71, "volume": 238.226, "close_time": 1765209599999}, {"open_time": 1765209600000, "open": 135.5, "high": 136.37, "low": 134.94, "close": 135.37, "volume": 25.354, "close_time": 1765213199999}, {"open_time": 1765213200000, "open": 135.28, "high": 136.08, "low": 134.92, "close": 135.93, "volume": 92.667, "close_time": 1765216799999}, {"open_time": 1765216800000, "open": 136.17, "high": 136.25, "low": 133.12, "close": 133.45, "volume": 28.125, "close_time": 1765220399999}, {"open_time": 1765220400000, "open": 134.05, "high": 134.51, "low": 133.89, "close": 134.0, "volume": 1.45, "close_time": 1765223999999}, {"open_time": 1765224000000, "open": 133.76, "high": 134.8, "low": 133.63, "close": 134.57, "volume": 12.993, "close_time": 1765227599999}, {"open_time": 1765227600000, "open": 134.01, "high": 134.53, "low": 133.35, "close": 134.21, "volume": 20.054, "close_time": 1765231199999}, {"open_time": 1765231200000, "open": 134.31, "high": 134.31, "low": 133.36, "close": 133.5, "volume": 16.18, "close_time": 1765234799999}, {"open_time": 1765234800000, "open": 133.71, "high": 133.87, "low": 132.61, "close": 133.3, "volume": 48.052, "close_time": 1765238399999}, {"open_time": 1765238400000, "open": 133.08, "high": 133.41, "low": 132.9, "close": 133.03, "volume": 92.674, "close_time": 1765241999999}, {"open_time": 1765242000000, "open": 133.02, "high": 133.32, "low": 132.79, "close": 133.18, "volume": 17.3, "close_time": 1765245599999}, {"open_time": 1765245600000, "open": 133.15, "high": 133.55, "low": 132.87, "close": 132.87, "volume": 16.914, "close_time": 1765249199999}, {"open_time": 1765249200000, "open": 133.06, "high": 134.28, "low": 132.58, "close": 134.12, "volume": 167.979, "close_time": 1765252799999}, {"open_time": 1765252800000, "open": 134.14, "high": 134.14, "low": 132.49, "close": 132.49, "volume": 44.534, "close_time": 1765256399999}, {"open_time": 1765256400000, "open": 132.8, "high": 132.99, "low": 131.79, "close": 132.09, "volume": 216.996, "close_time": 1765259999999}, {"open_time": 1765260000000, "open": 132.15, "high": 132.55, "low": 132.15, "close": 132.21, "volume": 1.958, "close_time": 1765263599999}, {"open_time": 1765263600000, "open": 132.61, "high": 133.04, "low": 132.41, "close": 132.82, "volume": 3.281, "close_time": 1765267199999}, {"open_time": 1765267200000, "open": 133.08, "high": 133.34, "low": 132.77, "close": 133.22, "volume": 8.766, "close_time": 1765270799999}, {"open_time": 1765270800000, "open": 132.82, "high": 132.82, "low": 132.44, "close": 132.44, "volume": 0.363, "close_time": 1765274399999}, {"open_time": 1765274400000, "open": 132.66, "high": 132.66, "low": 132.11, "close": 132.66, "volume": 7.725, "close_time": 1765277999999}, {"open_time": 1765278000000, "open": 132.66, "high": 132.87, "low": 132.45, "close": 132.86, "volume": 2.71, "close_time": 1765281599999}, {"open_time": 1765281600000, "open": 132.9, "high": 133.44, "low": 132.9, "close": 133.33, "volume": 13.107, "close_time": 1765285199999}, {"open_time": 1765285200000, "open": 133.09, "high": 133.15, "low": 132.24, "close": 132.41, "volume": 12.729, "close_time": 1765288799999}, {"open_time": 1765288800000, "open": 132.8, "high": 132.83, "low": 131.73, "close": 132.03, "volume": 16.957, "close_time": 1765292399999}, {"open_time": 1765292400000, "open": 132.79, "high": 138.45, "low": 132.79, "close": 138.42, "volume": 231.908, "close_time": 1765295999999}, {"open_time": 1765296000000, "open": 138.47, "high": 144.55, "low": 138.47, "close": 143.65, "volume": 386.266, "close_time": 1765299599999}, {"open_time": 1765299600000, "open": 143.81, "high": 144.78, "low": 142.44, "close": 142.92, "volume": 642.885, "close_time": 1765303199999}, {"open_time": 1765303200000, "open": 143.22, "high": 143.22, "low": 141.5, "close": 142.2, "volume": 137.093, "close_time": 1765306799999}, {"open_time": 1765306800000, "open": 141.81, "high": 142.69, "low": 141.65, "close": 142.16, "volume": 63.909, "close_time": 1765310399999}, {"open_time": 1765310400000, "open": 142.16, "high": 142.16, "low": 139.73, "close": 139.73, "volume": 86.649, "close_time": 1765313999999}, {"open_time": 1765314000000, "open": 139.95, "high": 140.38, "low": 136.83, "close": 136.83, "volume": 57.203, "close_time": 1765317599999}, {"open_time": 1765317600000, "open": 137.9, "high": 139.19, "low": 137.9, "close": 138.49, "volume": 54.578, "close_time": 1765321199999}, {"open_time": 1765321200000, "open": 138.5, "high": 138.55, "low": 137.79, "close": 137.93, "volume": 31.854, "close_time": 1765324799999}, {"open_time": 1765324800000, "open": 137.93, "high": 138.18, "low": 137.25, "close": 137.62, "volume": 9.862, "close_time": 1765328399999}, {"open_time": 1765328400000, "open": 137.42, "high": 138.32, "low": 137.42, "close": 138.02, "volume": 36.97, "close_time": 1765331999999}, {"open_time": 1765332000000, "open": 137.5, "high": 138.06, "low": 137.33, "close": 137.48, "volume": 11.215, "close_time": 1765335599999}, {"open_time": 1765335600000, "open": 137.9, "high": 138.48, "low": 137.73, "close": 138.48, "volume": 2.569, "close_time": 1765339199999}, {"open_time": 1765339200000, "open": 138.22, "high": 140.11, "low": 138.22, "close": 138.97, "volume": 108.096, "close_time": 1765342799999}, {"open_time": 1765342800000, "open": 138.87, "high": 139.61, "low": 138.75, "close": 139.24, "volume": 13.874, "close_time": 1765346399999}, {"open_time": 1765346400000, "open": 138.92, "high": 139.38, "low": 138.88, "close": 139.27, "volume": 18.887, "close_time": 1765349999999}, {"open_time": 1765350000000, "open": 139.18, "high": 139.18, "low": 138.4, "close": 138.75, "volume": 1.691, "close_time": 1765353599999}, {"open_time": 1765353600000, "open": 139.23, "high": 139.23, "low": 138.44, "close": 138.56, "volume": 2.179, "close_time": 1765357199999}, {"open_time": 1765357200000, "open": 138.49, "high": 138.77, "low": 138.23, "close": 138.23, "volume": 1.397, "close_time": 1765360799999}, {"open_time": 1765360800000, "open": 139.53, "high": 139.57, "low": 136.87, "close": 136.87, "volume": 15.087, "close_time": 1765364399999}, {"open_time": 1765364400000, "open": 137.33, "high": 137.42, "low": 136.43, "close": 137.31, "volume": 25.515, "close_time": 1765367999999}, {"open_time": 1765368000000, "open": 137.15, "high": 138.0, "low": 137.05, "close": 137.99, "volume": 1.718, "close_time": 1765371599999}, {"open_time": 1765371600000, "open": 137.81, "high": 138.12, "low": 137.62, "close": 137.68, "volume": 105.81, "close_time": 1765375199999}, {"open_time": 1765375200000, "open": 137.24, "high": 137.69, "low": 136.7, "close": 137.16, "volume": 64.914, "close_time": 1765378799999}, {"open_time": 1765378800000, "open": 137.19, "high": 137.47, "low": 135.77, "close": 136.4, "volume": 195.346, "close_time": 1765382399999}, {"open_time": 1765382400000, "open": 135.97, "high": 137.35, "low": 135.97, "close": 135.99, "volume": 88.064, "close_time": 1765385999999}, {"open_time": 1765386000000, "open": 136.07, "high": 137.07, "low": 136.02, "close": 136.87, "volume": 75.556, "close_time": 1765389599999}, {"open_time": 1765389600000, "open": 136.69, "high": 139.42, "low": 136.69, "close": 137.07, "volume": 84.936, "close_time": 1765393199999}, {"open_time": 1765393200000, "open": 137.9, "high": 139.52, "low": 136.43, "close": 138.76, "volume": 377.254, "close_time": 1765396799999}, {"open_time": 1765396800000, "open": 138.62, "high": 142.61, "low": 137.62, "close": 138.13, "volume": 274.577, "close_time": 1765400399999}, {"open_time": 1765400400000, "open": 138.28, "high": 138.76, "low": 136.96, "close": 137.07, "volume": 81.532, "close_time": 1765403999999}, {"open_time": 1765404000000, "open": 137.35, "high": 137.85, "low": 135.53, "close": 137.5, "volume": 20.843, "close_time": 1765407599999}, {"open_time": 1765407600000, "open": 137.8, "high": 137.8, "low": 136.31, "close": 136.31, "volume": 11.14, "close_time": 1765411199999}, {"open_time": 1765411200000, "open": 136.26, "high": 136.53, "low": 133.58, "close": 133.82, "volume": 212.915, "close_time": 1765414799999}, {"open_time": 1765414800000, "open": 133.95, "high": 134.03, "low": 132.8, "close": 132.98, "volume": 107.434, "close_time": 1765418399999}, {"open_time": 1765418400000, "open": 132.96, "high": 132.97, "low": 130.67, "close": 130.74, "volume": 405.763, "close_time": 1765421999999}, {"open_time": 1765422000000, "open": 130.87, "high": 130.87, "low": 129.19, "close": 129.5, "volume": 126.461, "close_time": 1765425599999}, {"open_time": 1765425600000, "open": 129.77, "high": 131.45, "low": 129.63, "close": 131.45, "volume": 246.624, "close_time": 1765429199999}, {"open_time": 1765429200000, "open": 131.11, "high": 131.27, "low": 130.55, "close": 131.26, "volume": 106.624, "close_time": 1765432799999}, {"open_time": 1765432800000, "open": 131.13, "high": 131.44, "low": 130.68, "close": 131.13, "volume": 42.196, "close_time": 1765436399999}, {"open_time": 1765436400000, "open": 131.27, "high": 131.43, "low": 131.06, "close": 131.06, "volume": 0.722, "close_time": 1765439999999}, {"open_time": 1765440000000, "open": 131.22, "high": 131.22, "low": 130.54, "close": 130.64, "volume": 7.849, "close_time": 1765443599999}, {"open_time": 1765443600000, "open": 131.0, "high": 131.34, "low": 131.0, "close": 131.34, "volume": 0.41, "close_time": 1765447199999}, {"open_time": 1765447200000, "open": 131.09, "high": 131.11, "low": 130.87, "close": 130.87, "volume": 7.033, "close_time": 1765450799999}, {"open_time": 1765450800000, "open": 131.13, "high": 131.21, "low": 131.06, "close": 131.21, "volume": 0.363, "close_time": 1765454399999}, {"open_time": 1765454400000, "open": 131.09, "high": 131.73, "low": 131.05, "close": 131.29, "volume": 7.309, "close_time": 1765457999999}, {"open_time": 1765458000000, "open": 131.4, "high": 131.64, "low": 131.04, "close": 131.64, "volume": 23.697, "close_time": 1765461599999}, {"open_time": 1765461600000, "open": 131.35, "high": 131.57, "low": 130.0, "close": 130.94, "volume": 86.541, "close_time": 1765465199999}, {"open_time": 1765465200000, "open": 130.69, "high": 132.75, "low": 130.69, "close": 131.55, "volume": 56.254, "close_time": 1765468799999}, {"open_time": 1765468800000, "open": 131.55, "high": 131.73, "low": 130.21, "close": 131.28, "volume": 35.844, "close_time": 1765472399999}, {"open_time": 1765472400000, "open": 131.46, "high": 132.87, "low": 131.05, "close": 132.33, "volume": 212.061, "close_time": 1765475999999}, {"open_time": 1765476000000, "open": 132.1, "high": 135.49, "low": 132.1, "close": 134.46, "volume": 256.822, "close_time": 1765479599999}, {"open_time": 1765479600000, "open": 134.87, "high": 135.31, "low": 133.76, "close": 134.15, "volume": 21.332, "close_time": 1765483199999}, {"open_time": 1765483200000, "open": 134.15, "high": 137.04, "low": 134.15, "close": 136.12, "volume": 101.362, "close_time": 1765486799999}, {"open_time": 1765486800000, "open": 136.22, "high": 137.78, "low": 136.22, "close": 137.31, "volume": 130.747, "close_time": 1765490399999}, {"open_time": 1765490400000, "open": 137.31, "high": 137.49, "low": 135.95, "close": 135.95, "volume": 144.152, "close_time": 1765493999999}, {"open_time": 1765494000000, "open": 136.5, "high": 136.73, "low": 135.92, "close": 136.19, "volume": 5.517, "close_time": 1765497599999}, {"open_time": 1765497600000, "open": 136.35, "high": 137.31, "low": 135.4, "close": 135.4, "volume": 10.974, "close_time": 1765501199999}, {"open_time": 1765501200000, "open": 136.13, "high": 137.2, "low": 136.13, "close": 136.6, "volume": 59.874, "close_time": 1765504799999}, {"open_time": 1765504800000, "open": 136.64, "high": 137.88, "low": 136.5, "close": 137.1, "volume": 237.284, "close_time": 1765508399999}, {"open_time": 1765508400000, "open": 137.13, "high": 137.5, "low": 136.62, "close": 137.11, "volume": 175.193, "close_time": 1765511999999}, {"open_time": 1765512000000, "open": 137.02, "high": 137.09, "low": 136.96, "close": 137.02, "volume": 48.974, "close_time": 1765515599999}, {"open_time": 1765515600000, "open": 137.27, "high": 138.82, "low": 136.86, "close": 138.82, "volume": 93.574, "close_time": 1765519199999}, {"open_time": 1765519200000, "open": 138.79, "high": 140.04, "low": 138.78, "close": 139.12, "volume": 79.47, "close_time": 1765522799999}, {"open_time": 1765522800000, "open": 139.2, "high": 139.33, "low": 138.63, "close": 139.19, "volume": 15.289, "close_time": 1765526399999}, {"open_time": 1765526400000, "open": 139.15, "high": 139.15, "low": 137.67, "close": 137.67, "volume": 15.226, "close_time": 1765529999999}, {"open_time": 1765530000000, "open": 138.08, "high": 138.16, "low": 137.28, "close": 138.13, "volume": 8.341, "close_time": 1765533599999}, {"open_time": 1765533600000, "open": 138.48, "high": 138.48, "low": 138.29, "close": 138.29, "volume": 54.493, "close_time": 1765537199999}, {"open_time": 1765537200000, "open": 138.33, "high": 138.67, "low": 138.09, "close": 138.67, "volume": 4.173, "close_time": 1765540799999}, {"open_time": 1765540800000, "open": 138.34, "high": 139.75, "low": 138.34, "close": 139.75, "volume": 50.443, "close_time": 1765544399999}, {"open_time": 1765544400000, "open": 139.66, "high": 139.66, "low": 138.52, "close": 139.03, "volume": 32.983, "close_time": 1765547999999}, {"open_time": 1765548000000, "open": 138.96, "high": 139.32, "low": 138.14, "close": 138.53, "volume": 31.086, "close_time": 1765551599999}, {"open_time": 1765551600000, "open": 138.18, "high": 138.18, "low": 132.94, "close": 132.96, "volume": 216.065, "close_time": 1765555199999}, {"open_time": 1765555200000, "open": 133.83, "high": 133.83, "low": 131.62, "close": 132.16, "volume": 321.013, "close_time": 1765558799999}, {"open_time": 1765558800000, "open": 132.44, "high": 133.52, "low": 131.41, "close": 131.99, "volume": 229.634, "close_time": 1765562399999}, {"open_time": 1765562400000, "open": 132.24, "high": 133.04, "low": 131.5, "close": 132.77, "volume": 26.487, "close_time": 1765565999999}, {"open_time": 1765566000000, "open": 132.53, "high": 132.53, "low": 130.43, "close": 131.4, "volume": 160.118, "close_time": 1765569599999}, {"open_time": 1765569600000, "open": 131.21, "high": 131.83, "low": 131.21, "close": 131.57, "volume": 21.967, "close_time": 1765573199999}, {"open_time": 1765573200000, "open": 131.57, "high": 131.98, "low": 131.35, "close": 131.95, "volume": 54.981, "close_time": 1765576799999}, {"open_time": 1765576800000, "open": 131.93, "high": 132.75, "low": 131.93, "close": 132.74, "volume": 36.149, "close_time": 1765580399999}, {"open_time": 1765580400000, "open": 132.92, "high": 132.92, "low": 132.31, "close": 132.38, "volume": 57.753, "close_time": 1765583999999}, {"open_time": 1765584000000, "open": 132.65, "high": 132.67, "low": 132.26, "close": 132.67, "volume": 156.839, "close_time": 1765587599999}, {"open_time": 1765587600000, "open": 132.95, "high": 132.97, "low": 132.42, "close": 132.81, "volume": 23.816, "close_time": 1765591199999}, {"open_time": 1765591200000, "open": 132.64, "high": 133.03, "low": 132.64, "close": 132.74, "volume": 11.394, "close_time": 1765594799999}, {"open_time": 1765594800000, "open": 132.63, "high": 133.0, "low": 132.63, "close": 132.83, "volume": 4.602, "close_time": 1765598399999}, {"open_time": 1765598400000, "open": 132.96, "high": 132.97, "low": 132.63, "close": 132.82, "volume": 29.668, "close_time": 1765601999999}, {"open_time": 1765602000000, "open": 132.83, "high": 133.0, "low": 132.54, "close": 132.69, "volume": 42.356, "close_time": 1765605599999}, {"open_time": 1765605600000, "open": 132.77, "high": 132.91, "low": 132.49, "close": 132.91, "volume": 166.093, "close_time": 1765609199999}, {"open_time": 1765609200000, "open": 132.96, "high": 132.99, "low": 132.83, "close": 132.83, "volume": 42.849, "close_time": 1765612799999}, {"open_time": 1765612800000, "open": 133.01, "high": 134.06, "low": 133.01, "close": 134.06, "volume": 107.053, "close_time": 1765616399999}, {"open_time": 1765616400000, "open": 134.12, "high": 134.12, "low": 133.81, "close": 133.81, "volume": 30.482, "close_time": 1765619999999}, {"open_time": 1765620000000, "open": 133.42, "high": 134.27, "low": 133.42, "close": 134.22, "volume": 19.822, "close_time": 1765623599999}, {"open_time": 1765623600000, "open": 134.02, "high": 134.09, "low": 133.17, "close": 133.56, "volume": 3.442, "close_time": 1765627199999}, {"open_time": 1765627200000, "open": 133.37, "high": 133.71, "low": 132.59, "close": 132.91, "volume": 15.017, "close_time": 1765630799999}, {"open_time": 1765630800000, "open": 133.0, "high": 133.39, "low": 132.9, "close": 132.97, "volume": 32.938, "close_time": 1765634399999}, {"open_time": 1765634400000, "open": 133.11, "high": 133.36, "low": 132.83, "close": 133.34, "volume": 44.162, "close_time": 1765637999999}, {"open_time": 1765638000000, "open": 133.25, "high": 133.57, "low": 133.09, "close": 133.16, "volume": 15.842, "close_time": 1765641599999}, {"open_time": 1765641600000, "open": 133.58, "high": 133.68, "low": 133.17, "close": 133.21, "volume": 10.658, "close_time": 1765645199999}, {"open_time": 1765645200000, "open": 132.91, "high": 133.0, "low": 132.22, "close": 132.22, "volume": 72.091, "close_time": 1765648799999}, {"open_time": 1765648800000, "open": 132.22, "high": 132.49, "low": 132.22, "close": 132.49, "volume": 19.965, "close_time": 1765652399999}, {"open_time": 1765652400000, "open": 132.36, "high": 132.97, "low": 132.36, "close": 132.81, "volume": 2.011, "close_time": 1765655999999}, {"open_time": 1765656000000, "open": 132.85, "high": 132.98, "low": 132.42, "close": 132.42, "volume": 7.729, "close_time": 1765659599999}, {"open_time": 1765659600000, "open": 132.17, "high": 132.68, "low": 131.71, "close": 132.68, "volume": 72.949, "close_time": 1765663199999}, {"open_time": 1765663200000, "open": 132.86, "high": 133.0, "low": 132.31, "close": 132.63, "volume": 19.018, "close_time": 1765666799999}, {"open_time": 1765666800000, "open": 132.82, "high": 133.15, "low": 132.73, "close": 133.14, "volume": 35.552, "close_time": 1765670399999}, {"open_time": 1765670400000, "open": 132.67, "high": 133.62, "low": 132.67, "close": 133.34, "volume": 5.51, "close_time": 1765673999999}, {"open_time": 1765674000000, "open": 133.31, "high": 133.5, "low": 133.1, "close": 133.13, "volume": 17.516, "close_time": 1765677599999}, {"open_time": 1765677600000, "open": 133.26, "high": 133.44, "low": 133.16, "close": 133.36, "volume": 16.002, "close_time": 1765681199999}, {"open_time": 1765681200000, "open": 133.28, "high": 133.37, "low": 132.85, "close": 132.91, "volume": 11.268, "close_time": 1765684799999}, {"open_time": 1765684800000, "open": 132.89, "high": 133.11, "low": 132.48, "close": 132.5, "volume": 27.888, "close_time": 1765688399999}, {"open_time": 1765688400000, "open": 132.53, "high": 132.71, "low": 132.2, "close": 132.62, "volume": 56.834, "close_time": 1765691999999}, {"open_time": 1765692000000, "open": 132.65, "high": 133.02, "low": 132.46, "close": 132.9, "volume": 2.217, "close_time": 1765695599999}, {"open_time": 1765695600000, "open": 132.93, "high": 133.33, "low": 132.93, "close": 133.3, "volume": 3.265, "close_time": 1765699199999}, {"open_time": 1765699200000, "open": 133.49, "high": 133.49, "low": 132.94, "close": 132.94, "volume": 1.912, "close_time": 1765702799999}, {"open_time": 1765702800000, "open": 132.56, "high": 132.56, "low": 132.47, "close": 132.47, "volume": 11.757, "close_time": 1765706399999}, {"open_time": 1765706400000, "open": 132.5, "high": 132.5, "low": 130.97, "close": 131.78, "volume": 83.882, "close_time": 1765709999999}, {"open_time": 1765710000000, "open": 131.67, "high": 131.82, "low": 130.18, "close": 131.45, "volume": 67.81, "close_time": 1765713599999}, {"open_time": 1765713600000, "open": 131.0, "high": 131.77, "low": 131.0, "close": 131.77, "volume": 52.213, "close_time": 1765717199999}, {"open_time": 1765717200000, "open": 131.26, "high": 131.31, "low": 131.26, "close": 131.31, "volume": 3.237, "close_time": 1765720799999}, {"open_time": 1765720800000, "open": 131.73, "high": 131.82, "low": 130.67, "close": 130.67, "volume": 11.329, "close_time": 1765724399999}, {"open_time": 1765724400000, "open": 131.03, "high": 131.12, "low": 130.45, "close": 130.86, "volume": 10.561, "close_time": 1765727999999}, {"open_time": 1765728000000, "open": 130.48, "high": 131.45, "low": 130.48, "close": 130.95, "volume": 15.214, "close_time": 1765731599999}, {"open_time": 1765731600000, "open": 130.9, "high": 130.9, "low": 129.56, "close": 130.13, "volume": 188.297, "close_time": 1765735199999}, {"open_time": 1765735200000, "open": 130.08, "high": 130.7, "low": 130.08, "close": 130.57, "volume": 13.356, "close_time": 1765738799999}, {"open_time": 1765738800000, "open": 130.62, "high": 130.62, "low": 130.03, "close": 130.39, "volume": 26.17, "close_time": 1765742399999}, {"open_time": 1765742400000, "open": 130.41, "high": 130.68, "low": 130.05, "close": 130.09, "volume": 20.147, "close_time": 1765745999999}, {"open_time": 1765746000000, "open": 129.89, "high": 130.35, "low": 129.87, "close": 129.87, "volume": 51.973, "close_time": 1765749599999}, {"open_time": 1765749600000, "open": 129.91, "high": 130.23, "low": 129.69, "close": 130.16, "volume": 164.251, "close_time": 1765753199999}, {"open_time": 1765753200000, "open": 130.38, "high": 130.71, "low": 128.06, "close": 129.67, "volume": 166.675, "close_time": 1765756799999}, {"open_time": 1765756800000, "open": 129.39, "high": 130.27, "low": 129.35, "close": 130.27, "volume": 89.643, "close_time": 1765760399999}, {"open_time": 1765760400000, "open": 130.19, "high": 131.49, "low": 129.82, "close": 130.86, "volume": 30.479, "close_time": 1765763999999}, {"open_time": 1765764000000, "open": 131.5, "high": 133.05, "low": 131.39, "close": 131.62, "volume": 72.177, "close_time": 1765767599999}, {"open_time": 1765767600000, "open": 131.46, "high": 131.67, "low": 131.12, "close": 131.67, "volume": 7.674, "close_time": 1765771199999}, {"open_time": 1765771200000, "open": 131.5, "high": 131.92, "low": 131.03, "close": 131.7, "volume": 6.161, "close_time": 1765774799999}, {"open_time": 1765774800000, "open": 131.67, "high": 132.13, "low": 131.67, "close": 131.87, "volume": 6.669, "close_time": 1765778399999}, {"open_time": 1765778400000, "open": 131.98, "high": 132.47, "low": 131.88, "close": 132.44, "volume": 4.71, "close_time": 1765781999999}, {"open_time": 1765782000000, "open": 132.44, "high": 132.44, "low": 132.14, "close": 132.17, "volume": 5.529, "close_time": 1765785599999}, {"open_time": 1765785600000, "open": 132.39, "high": 132.39, "low": 132.39, "close": 132.39, "volume": 0.188, "close_time": 1765789199999}, {"open_time": 1765789200000, "open": 132.46, "high": 132.46, "low": 132.41, "close": 132.41, "volume": 0.074, "close_time": 1765792799999}, {"open_time": 1765792800000, "open": 132.63, "high": 132.63, "low": 132.38, "close": 132.59, "volume": 1.548, "close_time": 1765796399999}, {"open_time": 1765796400000, "open": 132.74, "high": 132.74, "low": 132.34, "close": 132.34, "volume": 1.658, "close_time": 1765799999999}, {"open_time": 1765800000000, "open": 132.31, "high": 133.04, "low": 131.72, "close": 132.7, "volume": 20.551, "close_time": 1765803599999}, {"open_time": 1765803600000, "open": 132.5, "high": 133.04, "low": 131.81, "close": 133.04, "volume": 35.826, "close_time": 1765807199999}, {"open_time": 1765807200000, "open": 132.77, "high": 135.26, "low": 129.68, "close": 130.85, "volume": 169.192, "close_time": 1765810799999}, {"open_time": 1765810800000, "open": 130.11, "high": 130.51, "low": 126.37, "close": 126.86, "volume": 703.853, "close_time": 1765814399999}, {"open_time": 1765814400000, "open": 126.68, "high": 127.07, "low": 125.64, "close": 126.38, "volume": 31.344, "close_time": 1765817999999}, {"open_time": 1765818000000, "open": 126.46, "high": 126.52, "low": 124.71, "close": 124.71, "volume": 1228.961, "close_time": 1765821599999}, {"open_time": 1765821600000, "open": 124.71, "high": 125.0, "low": 123.7, "close": 124.9, "volume": 522.174, "close_time": 1765825199999}, {"open_time": 1765825200000, "open": 124.75, "high": 125.84, "low": 124.68, "close": 125.04, "volume": 546.51, "close_time": 1765828799999}, {"open_time": 1765828800000, "open": 124.79, "high": 125.59, "low": 123.87, "close": 125.44, "volume": 93.692, "close_time": 1765832399999}, {"open_time": 1765832400000, "open": 125.37, "high": 126.34, "low": 125.02, "close": 125.82, "volume": 731.507, "close_time": 1765835999999}, {"open_time": 1765836000000, "open": 125.8, "high": 126.38, "low": 125.6, "close": 126.25, "volume": 8.188, "close_time": 1765839599999}, {"open_time": 1765839600000, "open": 126.4, "high": 127.73, "low": 126.4, "close": 127.66, "volume": 28.471, "close_time": 1765843199999}, {"open_time": 1765843200000, "open": 127.53, "high": 128.0, "low": 126.29, "close": 126.29, "volume": 13.901, "close_time": 1765846799999}, {"open_time": 1765846800000, "open": 126.43, "high": 126.7, "low": 125.59, "close": 126.42, "volume": 9.009, "close_time": 1765850399999}, {"open_time": 1765850400000, "open": 126.2, "high": 127.13, "low": 126.04, "close": 127.03, "volume": 2.23, "close_time": 1765853999999}, {"open_time": 1765854000000, "open": 126.35, "high": 126.35, "low": 125.0, "close": 126.29, "volume": 25.361, "close_time": 1765857599999}, {"open_time": 1765857600000, "open": 126.65, "high": 126.65, "low": 124.95, "close": 126.06, "volume": 151.129, "close_time": 1765861199999}, {"open_time": 1765861200000, "open": 126.29, "high": 126.36, "low": 126.13, "close": 126.26, "volume": 15.738, "close_time": 1765864799999}, {"open_time": 1765864800000, "open": 126.45, "high": 127.37, "low": 126.45, "close": 127.37, "volume": 4.862, "close_time": 1765868399999}, {"open_time": 1765868400000, "open": 127.39, "high": 127.39, "low": 125.62, "close": 125.62, "volume": 95.783, "close_time": 1765871999999}, {"open_time": 1765872000000, "open": 125.59, "high": 126.51, "low": 125.54, "close": 125.74, "volume": 34.819, "close_time": 1765875599999}, {"open_time": 1765875600000, "open": 126.15, "high": 126.22, "low": 126.15, "close": 126.22, "volume": 1.38, "close_time": 1765879199999}, {"open_time": 1765879200000, "open": 126.48, "high": 128.83, "low": 126.48, "close": 128.06, "volume": 46.987, "close_time": 1765882799999}, {"open_time": 1765882800000, "open": 128.31, "high": 128.93, "low": 128.05, "close": 128.93, "volume": 189.221, "close_time": 1765886399999}, {"open_time": 1765886400000, "open": 128.8, "high": 128.8, "low": 128.38, "close": 128.39, "volume": 5.075, "close_time": 1765889999999}, {"open_time": 1765890000000, "open": 128.52, "high": 129.65, "low": 126.83, "close": 126.83, "volume": 59.091, "close_time": 1765893599999}, {"open_time": 1765893600000, "open": 126.82, "high": 129.65, "low": 126.17, "close": 128.57, "volume": 44.028, "close_time": 1765897199999}, {"open_time": 1765897200000, "open": 128.65, "high": 130.03, "low": 127.48, "close": 130.03, "volume": 16.7, "close_time": 1765900799999}, {"open_time": 1765900800000, "open": 129.85, "high": 129.85, "low": 127.87, "close": 127.95, "volume": 5.859, "close_time": 1765904399999}, {"open_time": 1765904400000, "open": 128.2, "high": 128.46, "low": 127.36, "close": 127.49, "volume": 32.441, "close_time": 1765907999999}, {"open_time": 1765908000000, "open": 127.35, "high": 128.46, "low": 127.05, "close": 128.46, "volume": 33.824, "close_time": 1765911599999}, {"open_time": 1765911600000, "open": 127.89, "high": 127.89, "low": 126.88, "close": 127.87, "volume": 237.705, "close_time": 1765915199999}, {"open_time": 1765915200000, "open": 127.63, "high": 128.72, "low": 127.55, "close": 128.72, "volume": 13.864, "close_time": 1765918799999}, {"open_time": 1765918800000, "open": 128.49, "high": 128.74, "low": 128.17, "close": 128.66, "volume": 191.671, "close_time": 1765922399999}, {"open_time": 1765922400000, "open": 128.89, "high": 129.0, "low": 128.4, "close": 128.93, "volume": 12.696, "close_time": 1765925999999}, {"open_time": 1765926000000, "open": 128.36, "high": 129.34, "low": 128.3, "close": 129.34, "volume": 64.478, "close_time": 1765929599999}, {"open_time": 1765929600000, "open": 128.75, "high": 129.13, "low": 128.34, "close": 128.84, "volume": 69.18, "close_time": 1765933199999}, {"open_time": 1765933200000, "open": 129.1, "high": 129.65, "low": 128.89, "close": 129.0, "volume": 107.587, "close_time": 1765936799999}, {"open_time": 1765936800000, "open": 129.24, "high": 129.34, "low": 128.4, "close": 129.34, "volume": 107.996, "close_time": 1765940399999}, {"open_time": 1765940400000, "open": 129.61, "high": 129.61, "low": 128.2, "close": 128.2, "volume": 7.539, "close_time": 1765943999999}, {"open_time": 1765944000000, "open": 128.19, "high": 128.36, "low": 127.42, "close": 127.95, "volume": 14.985, "close_time": 1765947599999}, {"open_time": 1765947600000, "open": 127.8, "high": 127.8, "low": 127.12, "close": 127.5, "volume": 13.998, "close_time": 1765951199999}, {"open_time": 1765951200000, "open": 127.74, "high": 127.97, "low": 127.65, "close": 127.65, "volume": 0.452, "close_time": 1765954799999}, {"open_time": 1765954800000, "open": 127.68, "high": 127.96, "low": 127.68, "close": 127.79, "volume": 25.429, "close_time": 1765958399999}, {"open_time": 1765958400000, "open": 128.05, "high": 128.07, "low": 126.88, "close": 126.88, "volume": 2.94, "close_time": 1765961999999}, {"open_time": 1765962000000, "open": 126.96, "high": 126.96, "low": 126.03, "close": 126.53, "volume": 27.362, "close_time": 1765965599999}, {"open_time": 1765965600000, "open": 126.6, "high": 126.82, "low": 126.44, "close": 126.44, "volume": 7.049, "close_time": 1765969199999}, {"open_time": 1765969200000, "open": 126.62, "high": 127.81, "low": 126.62, "close": 127.58, "volume": 23.714, "close_time": 1765972799999}, {"open_time": 1765972800000, "open": 127.71, "high": 127.98, "low": 127.71, "close": 127.79, "volume": 4.876, "close_time": 1765976399999}, {"open_time": 1765976400000, "open": 128.13, "high": 129.34, "low": 127.81, "close": 129.31, "volume": 13.323, "close_time": 1765979999999}, {"open_time": 1765980000000, "open": 129.34, "high": 132.49, "low": 127.12, "close": 132.49, "volume": 656.12, "close_time": 1765983599999}, {"open_time": 1765983600000, "open": 132.61, "high": 134.3, "low": 126.72, "close": 126.72, "volume": 942.878, "close_time": 1765987199999}, {"open_time": 1765987200000, "open": 127.51, "high": 127.81, "low": 123.98, "close": 124.79, "volume": 1205.578, "close_time": 1765990799999}, {"open_time": 1765990800000, "open": 125.03, "high": 125.3, "low": 122.67, "close": 123.09, "volume": 226.97, "close_time": 1765994399999}, {"open_time": 1765994400000, "open": 123.35, "high": 123.83, "low": 122.0, "close": 122.16, "volume": 239.732, "close_time": 1765997999999}, {"open_time": 1765998000000, "open": 121.98, "high": 122.38, "low": 121.45, "close": 122.38, "volume": 332.998, "close_time": 1766001599999}, {"open_time": 1766001600000, "open": 122.49, "high": 123.65, "low": 122.17, "close": 122.91, "volume": 43.329, "close_time": 1766005199999}, {"open_time": 1766005200000, "open": 123.5, "high": 123.5, "low": 122.1, "close": 122.38, "volume": 14.821, "close_time": 1766008799999}, {"open_time": 1766008800000, "open": 122.25, "high": 123.49, "low": 122.25, "close": 123.49, "volume": 45.536, "close_time": 1766012399999}, {"open_time": 1766012400000, "open": 123.45, "high": 123.45, "low": 122.79, "close": 123.17, "volume": 7.884, "close_time": 1766015999999}, {"open_time": 1766016000000, "open": 123.36, "high": 123.82, "low": 122.98, "close": 123.63, "volume": 53.826, "close_time": 1766019599999}, {"open_time": 1766019600000, "open": 123.59, "high": 123.7, "low": 123.08, "close": 123.7, "volume": 21.502, "close_time": 1766023199999}, {"open_time": 1766023200000, "open": 123.35, "high": 124.07, "low": 123.35, "close": 123.82, "volume": 20.158, "close_time": 1766026799999}, {"open_time": 1766026800000, "open": 123.8, "high": 123.93, "low": 123.18, "close": 123.32, "volume": 27.946, "close_time": 1766030399999}, {"open_time": 1766030400000, "open": 123.83, "high": 124.05, "low": 123.58, "close": 123.64, "volume": 73.871, "close_time": 1766033999999}, {"open_time": 1766034000000, "open": 123.55, "high": 123.58, "low": 122.43, "close": 122.5, "volume": 52.805, "close_time": 1766037599999}, {"open_time": 1766037600000, "open": 122.36, "high": 122.86, "low": 122.34, "close": 122.71, "volume": 33.485, "close_time": 1766041199999}, {"open_time": 1766041200000, "open": 123.03, "high": 123.31, "low": 122.54, "close": 122.8, "volume": 333.104, "close_time": 1766044799999}, {"open_time": 1766044800000, "open": 122.62, "high": 123.31, "low": 122.54, "close": 123.13, "volume": 4.959, "close_time": 1766048399999}, {"open_time": 1766048400000, "open": 123.06, "high": 123.82, "low": 123.06, "close": 123.78, "volume": 0.794, "close_time": 1766051999999}, {"open_time": 1766052000000, "open": 123.6, "high": 124.07, "low": 123.6, "close": 123.81, "volume": 6.751, "close_time": 1766055599999}, {"open_time": 1766055600000, "open": 123.68, "high": 124.0, "low": 123.31, "close": 123.93, "volume": 10.272, "close_time": 1766059199999}, {"open_time": 1766059200000, "open": 124.05, "high": 124.49, "low": 123.77, "close": 123.95, "volume": 32.376, "close_time": 1766062799999}, {"open_time": 1766062800000, "open": 124.26, "high": 126.73, "low": 124.26, "close": 126.48, "volume": 362.227, "close_time": 1766066399999}, {"open_time": 1766066400000, "open": 126.75, "high": 127.81, "low": 124.88, "close": 125.89, "volume": 475.875, "close_time": 1766069999999}, {"open_time": 1766070000000, "open": 126.06, "high": 128.95, "low": 125.89, "close": 127.41, "volume": 362.264, "close_time": 1766073599999}, {"open_time": 1766073600000, "open": 127.13, "high": 127.35, "low": 126.29, "close": 126.98, "volume": 15.212, "close_time": 1766077199999}, {"open_time": 1766077200000, "open": 126.44, "high": 126.44, "low": 120.7, "close": 122.54, "volume": 845.112, "close_time": 1766080799999}, {"open_time": 1766080800000, "open": 122.81, "high": 123.83, "low": 121.19, "close": 121.58, "volume": 131.608, "close_time": 1766084399999}, {"open_time": 1766084400000, "open": 121.48, "high": 121.49, "low": 117.55, "close": 117.78, "volume": 633.806, "close_time": 1766087999999}, {"open_time": 1766088000000, "open": 117.68, "high": 118.89, "low": 117.0, "close": 117.28, "volume": 980.041, "close_time": 1766091599999}, {"open_time": 1766091600000, "open": 117.0, "high": 120.1, "low": 117.0, "close": 120.09, "volume": 222.454, "close_time": 1766095199999}, {"open_time": 1766095200000, "open": 119.83, "high": 119.98, "low": 119.18, "close": 119.85, "volume": 63.473, "close_time": 1766098799999}, {"open_time": 1766098800000, "open": 119.84, "high": 119.96, "low": 119.3, "close": 119.69, "volume": 87.886, "close_time": 1766102399999}, {"open_time": 1766102400000, "open": 119.6, "high": 119.81, "low": 118.17, "close": 118.47, "volume": 30.143, "close_time": 1766105999999}, {"open_time": 1766106000000, "open": 118.3, "high": 118.49, "low": 117.77, "close": 118.29, "volume": 62.965, "close_time": 1766109599999}, {"open_time": 1766109600000, "open": 118.16, "high": 118.96, "low": 118.01, "close": 118.96, "volume": 72.899, "close_time": 1766113199999}, {"open_time": 1766113200000, "open": 119.25, "high": 122.44, "low": 119.25, "close": 121.83, "volume": 37.819, "close_time": 1766116799999}, {"open_time": 1766116800000, "open": 121.63, "high": 122.94, "low": 121.63, "close": 122.94, "volume": 33.724, "close_time": 1766120399999}, {"open_time": 1766120400000, "open": 122.77, "high": 123.25, "low": 122.18, "close": 122.34, "volume": 21.615, "close_time": 1766123999999}, {"open_time": 1766124000000, "open": 122.63, "high": 123.5, "low": 122.33, "close": 123.5, "volume": 8.376, "close_time": 1766127599999}, {"open_time": 1766127600000, "open": 123.6, "high": 125.31, "low": 123.6, "close": 124.5, "volume": 67.735, "close_time": 1766131199999}, {"open_time": 1766131200000, "open": 124.56, "high": 125.5, "low": 124.41, "close": 125.07, "volume": 27.336, "close_time": 1766134799999}, {"open_time": 1766134800000, "open": 124.74, "high": 124.89, "low": 124.48, "close": 124.55, "volume": 1.51, "close_time": 1766138399999}, {"open_time": 1766138400000, "open": 125.01, "high": 125.01, "low": 124.69, "close": 124.77, "volume": 5.411, "close_time": 1766141999999}, {"open_time": 1766142000000, "open": 124.78, "high": 125.54, "low": 124.78, "close": 125.47, "volume": 5.495, "close_time": 1766145599999}, {"open_time": 1766145600000, "open": 125.49, "high": 126.07, "low": 125.09, "close": 125.75, "volume": 39.36, "close_time": 1766149199999}, {"open_time": 1766149200000, "open": 125.94, "high": 126.44, "low": 125.6, "close": 126.11, "volume": 19.33, "close_time": 1766152799999}, {"open_time": 1766152800000, "open": 126.06, "high": 126.81, "low": 124.79, "close": 126.0, "volume": 77.096, "close_time": 1766156399999}, {"open_time": 1766156400000, "open": 126.1, "high": 127.58, "low": 124.78, "close": 124.97, "volume": 342.221, "close_time": 1766159999999}, {"open_time": 1766160000000, "open": 125.0, "high": 126.82, "low": 125.0, "close": 125.13, "volume": 25.074, "close_time": 1766163599999}, {"open_time": 1766163600000, "open": 125.32, "high": 126.06, "low": 123.67, "close": 123.9, "volume": 29.974, "close_time": 1766167199999}, {"open_time": 1766167200000, "open": 123.65, "high": 125.14, "low": 123.65, "close": 124.82, "volume": 10.579, "close_time": 1766170799999}, {"open_time": 1766170800000, "open": 125.01, "high": 126.57, "low": 125.01, "close": 126.23, "volume": 162.665, "close_time": 1766174399999}, {"open_time": 1766174400000, "open": 126.28, "high": 127.77, "low": 126.15, "close": 126.95, "volume": 38.337, "close_time": 1766177999999}, {"open_time": 1766178000000, "open": 127.2, "high": 127.3, "low": 126.56, "close": 126.7, "volume": 204.536, "close_time": 1766181599999}, {"open_time": 1766181600000, "open": 127.05, "high": 127.29, "low": 126.8, "close": 127.06, "volume": 10.579, "close_time": 1766185199999}, {"open_time": 1766185200000, "open": 126.8, "high": 126.8, "low": 126.15, "close": 126.29, "volume": 74.899, "close_time": 1766188799999}, {"open_time": 1766188800000, "open": 126.13, "high": 126.14, "low": 125.63, "close": 125.65, "volume": 22.644, "close_time": 1766192399999}, {"open_time": 1766192400000, "open": 125.67, "high": 125.82, "low": 125.62, "close": 125.62, "volume": 7.773, "close_time": 1766195999999}, {"open_time": 1766196000000, "open": 125.39, "high": 126.0, "low": 125.39, "close": 125.9, "volume": 29.981, "close_time": 1766199599999}, {"open_time": 1766199600000, "open": 125.87, "high": 126.49, "low": 125.81, "close": 126.44, "volume": 22.187, "close_time": 1766203199999}, {"open_time": 1766203200000, "open": 126.29, "high": 126.36, "low": 126.14, "close": 126.18, "volume": 4.38, "close_time": 1766206799999}, {"open_time": 1766206800000, "open": 126.32, "high": 126.55, "low": 126.13, "close": 126.27, "volume": 48.598, "close_time": 1766210399999}, {"open_time": 1766210400000, "open": 126.43, "high": 126.65, "low": 126.27, "close": 126.27, "volume": 36.031, "close_time": 1766213999999}, {"open_time": 1766214000000, "open": 126.24, "high": 126.31, "low": 126.04, "close": 126.06, "volume": 4.053, "close_time": 1766217599999}, {"open_time": 1766217600000, "open": 126.28, "high": 126.84, "low": 126.26, "close": 126.55, "volume": 2.027, "close_time": 1766221199999}, {"open_time": 1766221200000, "open": 126.59, "high": 126.65, "low": 126.38, "close": 126.38, "volume": 8.379, "close_time": 1766224799999}, {"open_time": 1766224800000, "open": 126.41, "high": 126.41, "low": 126.06, "close": 126.06, "volume": 1.536, "close_time": 1766228399999}, {"open_time": 1766228400000, "open": 125.92, "high": 126.05, "low": 125.92, "close": 126.05, "volume": 0.986, "close_time": 1766231999999}, {"open_time": 1766232000000, "open": 125.94, "high": 126.11, "low": 125.94, "close": 126.11, "volume": 0.507, "close_time": 1766235599999}, {"open_time": 1766235600000, "open": 125.89, "high": 126.05, "low": 125.78, "close": 125.96, "volume": 15.483, "close_time": 1766239199999}, {"open_time": 1766239200000, "open": 125.7, "high": 126.38, "low": 125.56, "close": 126.18, "volume": 54.675, "close_time": 1766242799999}, {"open_time": 1766242800000, "open": 126.26, "high": 126.64, "low": 126.02, "close": 126.63, "volume": 63.65, "close_time": 1766246399999}, {"open_time": 1766246400000, "open": 126.56, "high": 126.65, "low": 126.14, "close": 126.27, "volume": 81.5, "close_time": 1766249999999}, {"open_time": 1766250000000, "open": 126.43, "high": 126.43, "low": 125.93, "close": 125.93, "volume": 29.862, "close_time": 1766253599999}, {"open_time": 1766253600000, "open": 126.04, "high": 126.04, "low": 125.79, "close": 125.91, "volume": 11.455, "close_time": 1766257199999}, {"open_time": 1766257200000, "open": 125.97, "high": 126.2, "low": 125.85, "close": 126.06, "volume": 4.153, "close_time": 1766260799999}, {"open_time": 1766260800000, "open": 126.03, "high": 126.48, "low": 126.01, "close": 126.48, "volume": 14.836, "close_time": 1766264399999}, {"open_time": 1766264400000, "open": 126.36, "high": 126.49, "low": 126.35, "close": 126.45, "volume": 11.011, "close_time": 1766267999999}, {"open_time": 1766268000000, "open": 126.37, "high": 126.37, "low": 125.71, "close": 126.21, "volume": 30.761, "close_time": 1766271599999}, {"open_time": 1766271600000, "open": 125.91, "high": 125.92, "low": 125.65, "close": 125.92, "volume": 2.306, "close_time": 1766275199999}, {"open_time": 1766275200000, "open": 125.83, "high": 126.14, "low": 125.77, "close": 125.77, "volume": 16.295, "close_time": 1766278799999}, {"open_time": 1766278800000, "open": 125.98, "high": 125.98, "low": 125.19, "close": 125.19, "volume": 16.387, "close_time": 1766282399999}, {"open_time": 1766282400000, "open": 125.14, "high": 125.27, "low": 124.75, "close": 124.89, "volume": 97.879, "close_time": 1766285999999}, {"open_time": 1766286000000, "open": 124.93, "high": 125.4, "low": 124.93, "close": 125.13, "volume": 93.601, "close_time": 1766289599999}, {"open_time": 1766289600000, "open": 125.34, "high": 125.44, "low": 125.2, "close": 125.2, "volume": 3.222, "close_time": 1766293199999}, {"open_time": 1766293200000, "open": 125.16, "high": 125.28, "low": 125.13, "close": 125.28, "volume": 2.822, "close_time": 1766296799999}, {"open_time": 1766296800000, "open": 125.25, "high": 125.4, "low": 125.11, "close": 125.22, "volume": 7.473, "close_time": 1766300399999}, {"open_time": 1766300400000, "open": 125.42, "high": 125.49, "low": 125.31, "close": 125.33, "volume": 4.502, "close_time": 1766303999999}, {"open_time": 1766304000000, "open": 124.97, "high": 125.85, "low": 124.97, "close": 125.69, "volume": 23.605, "close_time": 1766307599999}, {"open_time": 1766307600000, "open": 125.89, "high": 126.44, "low": 125.84, "close": 126.44, "volume": 2.059, "close_time": 1766311199999}, {"open_time": 1766311200000, "open": 126.42, "high": 126.45, "low": 125.78, "close": 125.78, "volume": 20.191, "close_time": 1766314799999}, {"open_time": 1766314800000, "open": 125.74, "high": 125.78, "low": 125.41, "close": 125.52, "volume": 0.852, "close_time": 1766318399999}, {"open_time": 1766318400000, "open": 125.82, "high": 125.93, "low": 125.39, "close": 125.39, "volume": 180.124, "close_time": 1766321999999}, {"open_time": 1766322000000, "open": 125.14, "high": 125.14, "low": 123.54, "close": 123.54, "volume": 209.25, "close_time": 1766325599999}, {"open_time": 1766325600000, "open": 123.93, "high": 124.56, "low": 123.93, "close": 124.1, "volume": 98.512, "close_time": 1766329199999}, {"open_time": 1766329200000, "open": 124.09, "high": 125.14, "low": 123.97, "close": 125.14, "volume": 152.661, "close_time": 1766332799999}, {"open_time": 1766332800000, "open": 125.0, "high": 125.5, "low": 124.9, "close": 125.3, "volume": 303.025, "close_time": 1766336399999}, {"open_time": 1766336400000, "open": 125.5, "high": 126.28, "low": 125.44, "close": 125.44, "volume": 37.34, "close_time": 1766339999999}, {"open_time": 1766340000000, "open": 125.25, "high": 125.25, "low": 124.48, "close": 125.22, "volume": 14.835, "close_time": 1766343599999}, {"open_time": 1766343600000, "open": 125.43, "high": 125.78, "low": 125.24, "close": 125.78, "volume": 85.468, "close_time": 1766347199999}, {"open_time": 1766347200000, "open": 125.68, "high": 125.79, "low": 125.28, "close": 125.29, "volume": 111.656, "close_time": 1766350799999}, {"open_time": 1766350800000, "open": 125.13, "high": 125.29, "low": 124.79, "close": 124.91, "volume": 11.131, "close_time": 1766354399999}, {"open_time": 1766354400000, "open": 124.99, "high": 125.78, "low": 124.96, "close": 125.78, "volume": 23.249, "close_time": 1766357999999}, {"open_time": 1766358000000, "open": 125.89, "high": 126.18, "low": 125.69, "close": 126.11, "volume": 64.097, "close_time": 1766361599999}, {"open_time": 1766361600000, "open": 126.09, "high": 128.44, "low": 126.09, "close": 126.37, "volume": 340.449, "close_time": 1766365199999}, {"open_time": 1766365200000, "open": 126.29, "high": 127.11, "low": 125.84, "close": 126.19, "volume": 114.722, "close_time": 1766368799999}, {"open_time": 1766368800000, "open": 126.07, "high": 126.07, "low": 124.52, "close": 125.45, "volume": 16.499, "close_time": 1766372399999}, {"open_time": 1766372400000, "open": 125.32, "high": 126.44, "low": 125.28, "close": 126.12, "volume": 7.193, "close_time": 1766375999999}, {"open_time": 1766376000000, "open": 126.04, "high": 126.65, "low": 125.97, "close": 126.65, "volume": 4.384, "close_time": 1766379599999}, {"open_time": 1766379600000, "open": 126.65, "high": 126.65, "low": 126.39, "close": 126.44, "volume": 29.882, "close_time": 1766383199999}, {"open_time": 1766383200000, "open": 126.27, "high": 126.36, "low": 125.79, "close": 125.79, "volume": 19.766, "close_time": 1766386799999}, {"open_time": 1766386800000, "open": 125.78, "high": 126.44, "low": 125.37, "close": 126.19, "volume": 12.502, "close_time": 1766390399999}, {"open_time": 1766390400000, "open": 126.26, "high": 127.18, "low": 125.62, "close": 125.62, "volume": 11.368, "close_time": 1766393999999}, {"open_time": 1766394000000, "open": 126.12, "high": 126.12, "low": 126.12, "close": 126.12, "volume": 0.554, "close_time": 1766397599999}, {"open_time": 1766397600000, "open": 126.18, "high": 126.82, "low": 125.96, "close": 126.82, "volume": 3.644, "close_time": 1766401199999}, {"open_time": 1766401200000, "open": 126.71, "high": 127.36, "low": 126.62, "close": 127.36, "volume": 2.651, "close_time": 1766404799999}, {"open_time": 1766404800000, "open": 127.11, "high": 127.58, "low": 126.77, "close": 127.07, "volume": 63.207, "close_time": 1766408399999}, {"open_time": 1766408400000, "open": 126.9, "high": 127.11, "low": 126.44, "close": 127.11, "volume": 73.36, "close_time": 1766411999999}, {"open_time": 1766412000000, "open": 127.11, "high": 128.18, "low": 126.65, "close": 127.7, "volume": 219.307, "close_time": 1766415599999}, {"open_time": 1766415600000, "open": 127.74, "high": 128.61, "low": 126.61, "close": 127.81, "volume": 1400.788, "close_time": 1766419199999}, {"open_time": 1766419200000, "open": 128.18, "high": 128.3, "low": 127.41, "close": 127.41, "volume": 255.917, "close_time": 1766422799999}, {"open_time": 1766422800000, "open": 127.11, "high": 127.11, "low": 126.65, "close": 126.93, "volume": 5.233, "close_time": 1766426399999}, {"open_time": 1766426400000, "open": 127.09, "high": 127.41, "low": 126.44, "close": 126.44, "volume": 51.182, "close_time": 1766429999999}, {"open_time": 1766430000000, "open": 126.37, "high": 126.38, "low": 124.71, "close": 124.77, "volume": 206.344, "close_time": 1766433599999}, {"open_time": 1766433600000, "open": 124.88, "high": 125.24, "low": 124.31, "close": 124.47, "volume": 274.653, "close_time": 1766437199999}, {"open_time": 1766437200000, "open": 124.48, "high": 125.62, "low": 124.46, "close": 125.27, "volume": 60.072, "close_time": 1766440799999}, {"open_time": 1766440800000, "open": 125.19, "high": 126.03, "low": 125.19, "close": 126.03, "volume": 47.848, "close_time": 1766444399999}, {"open_time": 1766444400000, "open": 125.7, "high": 125.97, "low": 125.7, "close": 125.96, "volume": 2.199, "close_time": 1766447999999}, {"open_time": 1766448000000, "open": 126.03, "high": 126.82, "low": 126.01, "close": 126.82, "volume": 20.694, "close_time": 1766451599999}, {"open_time": 1766451600000, "open": 126.73, "high": 126.77, "low": 126.06, "close": 126.54, "volume": 19.596, "close_time": 1766455199999}, {"open_time": 1766455200000, "open": 126.14, "high": 126.69, "low": 125.78, "close": 125.82, "volume": 17.092, "close_time": 1766458799999}, {"open_time": 1766458800000, "open": 125.14, "high": 126.24, "low": 125.13, "close": 125.94, "volume": 3.873, "close_time": 1766462399999}, {"open_time": 1766462400000, "open": 125.73, "high": 126.22, "low": 125.44, "close": 125.44, "volume": 21.135, "close_time": 1766465999999}, {"open_time": 1766466000000, "open": 125.43, "high": 125.44, "low": 124.71, "close": 125.15, "volume": 98.225, "close_time": 1766469599999}, {"open_time": 1766469600000, "open": 125.44, "high": 125.44, "low": 124.39, "close": 124.65, "volume": 19.971, "close_time": 1766473199999}, {"open_time": 1766473200000, "open": 124.34, "high": 124.57, "low": 123.86, "close": 124.42, "volume": 370.784, "close_time": 1766476799999}, {"open_time": 1766476800000, "open": 124.43, "high": 124.56, "low": 124.11, "close": 124.24, "volume": 12.743, "close_time": 1766480399999}, {"open_time": 1766480400000, "open": 124.35, "high": 124.35, "low": 124.0, "close": 124.12, "volume": 4.755, "close_time": 1766483999999}, {"open_time": 1766484000000, "open": 124.36, "high": 124.79, "low": 124.36, "close": 124.79, "volume": 0.135, "close_time": 1766487599999}, {"open_time": 1766487600000, "open": 125.07, "high": 125.14, "low": 125.07, "close": 125.1, "volume": 6.946, "close_time": 1766491199999}, {"open_time": 1766491200000, "open": 124.82, "high": 124.96, "low": 124.05, "close": 124.14, "volume": 11.193, "close_time": 1766494799999}, {"open_time": 1766494800000, "open": 124.08, "high": 124.42, "low": 122.95, "close": 123.37, "volume": 72.024, "close_time": 1766498399999}, {"open_time": 1766498400000, "open": 123.73, "high": 123.73, "low": 122.22, "close": 122.44, "volume": 377.662, "close_time": 1766501999999}, {"open_time": 1766502000000, "open": 122.75, "high": 123.48, "low": 122.45, "close": 123.48, "volume": 36.375, "close_time": 1766505599999}, {"open_time": 1766505600000, "open": 123.65, "high": 124.79, "low": 123.59, "close": 124.71, "volume": 77.648, "close_time": 1766509199999}, {"open_time": 1766509200000, "open": 124.63, "high": 124.7, "low": 122.8, "close": 122.8, "volume": 74.769, "close_time": 1766512799999}, {"open_time": 1766512800000, "open": 123.27, "high": 124.19, "low": 123.27, "close": 123.88, "volume": 129.581, "close_time": 1766516399999}, {"open_time": 1766516400000, "open": 124.39, "high": 124.48, "low": 123.65, "close": 123.75, "volume": 30.508, "close_time": 1766519999999}, {"open_time": 1766520000000, "open": 123.89, "high": 125.55, "low": 123.59, "close": 124.96, "volume": 145.371, "close_time": 1766523599999}, {"open_time": 1766523600000, "open": 124.48, "high": 124.48, "low": 124.05, "close": 124.35, "volume": 16.076, "close_time": 1766527199999}, {"open_time": 1766527200000, "open": 124.26, "high": 124.51, "low": 123.65, "close": 123.8, "volume": 10.256, "close_time": 1766530799999}, {"open_time": 1766530800000, "open": 123.81, "high": 124.11, "low": 123.48, "close": 123.86, "volume": 5.618, "close_time": 1766534399999}, {"open_time": 1766534400000, "open": 124.1, "high": 124.1, "low": 123.66, "close": 123.94, "volume": 46.595, "close_time": 1766537999999}, {"open_time": 1766538000000, "open": 123.81, "high": 123.81, "low": 123.0, "close": 123.16, "volume": 51.976, "close_time": 1766541599999}, {"open_time": 1766541600000, "open": 122.94, "high": 122.94, "low": 121.9, "close": 122.43, "volume": 17.262, "close_time": 1766545199999}, {"open_time": 1766545200000, "open": 121.91, "high": 122.81, "low": 121.91, "close": 122.81, "volume": 11.423, "close_time": 1766548799999}, {"open_time": 1766548800000, "open": 122.79, "high": 122.92, "low": 121.61, "close": 121.68, "volume": 79.243, "close_time": 1766552399999}, {"open_time": 1766552400000, "open": 121.66, "high": 121.9, "low": 121.26, "close": 121.49, "volume": 8.802, "close_time": 1766555999999}, {"open_time": 1766556000000, "open": 121.26, "high": 121.56, "low": 120.72, "close": 121.56, "volume": 28.907, "close_time": 1766559599999}, {"open_time": 1766559600000, "open": 121.77, "high": 121.83, "low": 121.44, "close": 121.83, "volume": 3.245, "close_time": 1766563199999}, {"open_time": 1766563200000, "open": 121.55, "high": 121.59, "low": 121.43, "close": 121.59, "volume": 1.843, "close_time": 1766566799999}, {"open_time": 1766566800000, "open": 121.7, "high": 121.75, "low": 121.61, "close": 121.61, "volume": 2.069, "close_time": 1766570399999}, {"open_time": 1766570400000, "open": 121.81, "high": 122.18, "low": 121.81, "close": 122.06, "volume": 14.805, "close_time": 1766573999999}, {"open_time": 1766574000000, "open": 121.91, "high": 122.17, "low": 121.91, "close": 121.98, "volume": 1.528, "close_time": 1766577599999}, {"open_time": 1766577600000, "open": 122.0, "high": 122.21, "low": 121.91, "close": 122.21, "volume": 1.845, "close_time": 1766581199999}, {"open_time": 1766581200000, "open": 122.26, "high": 122.35, "low": 121.98, "close": 121.98, "volume": 5.813, "close_time": 1766584799999}, {"open_time": 1766584800000, "open": 122.0, "high": 122.21, "low": 120.97, "close": 121.59, "volume": 69.627, "close_time": 1766588399999}, {"open_time": 1766588400000, "open": 121.54, "high": 122.84, "low": 121.49, "close": 122.51, "volume": 28.016, "close_time": 1766591999999}, {"open_time": 1766592000000, "open": 122.84, "high": 123.31, "low": 122.44, "close": 122.8, "volume": 152.676, "close_time": 1766595599999}, {"open_time": 1766595600000, "open": 122.8, "high": 122.8, "low": 122.05, "close": 122.05, "volume": 11.147, "close_time": 1766599199999}, {"open_time": 1766599200000, "open": 122.16, "high": 122.58, "low": 121.84, "close": 122.55, "volume": 71.967, "close_time": 1766602799999}, {"open_time": 1766602800000, "open": 122.45, "high": 122.65, "low": 122.24, "close": 122.65, "volume": 5.62, "close_time": 1766606399999}, {"open_time": 1766606400000, "open": 122.91, "high": 123.1, "low": 122.78, "close": 122.78, "volume": 7.644, "close_time": 1766609999999}, {"open_time": 1766610000000, "open": 122.73, "high": 123.0, "low": 122.72, "close": 123.0, "volume": 23.296, "close_time": 1766613599999}, {"open_time": 1766613600000, "open": 122.88, "high": 123.37, "low": 122.88, "close": 123.37, "volume": 147.194, "close_time": 1766617199999}, {"open_time": 1766617200000, "open": 123.29, "high": 123.3, "low": 122.46, "close": 122.54, "volume": 60.572, "close_time": 1766620799999}, {"open_time": 1766620800000, "open": 122.36, "high": 122.74, "low": 122.18, "close": 122.18, "volume": 50.646, "close_time": 1766624399999}, {"open_time": 1766624400000, "open": 122.24, "high": 122.79, "low": 122.24, "close": 122.78, "volume": 14.36, "close_time": 1766627999999}, {"open_time": 1766628000000, "open": 122.69, "high": 123.08, "low": 122.55, "close": 123.08, "volume": 28.089, "close_time": 1766631599999}, {"open_time": 1766631600000, "open": 122.99, "high": 122.99, "low": 122.63, "close": 122.72, "volume": 12.465, "close_time": 1766635199999}, {"open_time": 1766635200000, "open": 122.67, "high": 122.78, "low": 122.59, "close": 122.78, "volume": 34.19, "close_time": 1766638799999}, {"open_time": 1766638800000, "open": 122.74, "high": 122.74, "low": 122.43, "close": 122.43, "volume": 14.062, "close_time": 1766642399999}, {"open_time": 1766642400000, "open": 122.34, "high": 122.49, "low": 122.32, "close": 122.49, "volume": 2.878, "close_time": 1766645999999}, {"open_time": 1766646000000, "open": 122.47, "high": 122.47, "low": 122.03, "close": 122.24, "volume": 17.396, "close_time": 1766649599999}, {"open_time": 1766649600000, "open": 122.45, "high": 122.45, "low": 121.83, "close": 121.83, "volume": 6.806, "close_time": 1766653199999}, {"open_time": 1766653200000, "open": 121.94, "high": 122.16, "low": 121.94, "close": 122.16, "volume": 1.122, "close_time": 1766656799999}, {"open_time": 1766656800000, "open": 121.83, "high": 121.87, "low": 121.39, "close": 121.48, "volume": 21.622, "close_time": 1766660399999}, {"open_time": 1766660400000, "open": 121.67, "high": 121.81, "low": 121.54, "close": 121.75, "volume": 9.816, "close_time": 1766663999999}, {"open_time": 1766664000000, "open": 121.7, "high": 121.98, "low": 121.7, "close": 121.98, "volume": 12.159, "close_time": 1766667599999}, {"open_time": 1766667600000, "open": 122.03, "high": 122.18, "low": 121.86, "close": 122.18, "volume": 0.989, "close_time": 1766671199999}, {"open_time": 1766671200000, "open": 122.19, "high": 122.35, "low": 121.9, "close": 122.1, "volume": 9.604, "close_time": 1766674799999}, {"open_time": 1766674800000, "open": 122.15, "high": 124.0, "low": 121.91, "close": 123.8, "volume": 95.275, "close_time": 1766678399999}, {"open_time": 1766678400000, "open": 123.7, "high": 124.33, "low": 123.33, "close": 123.5, "volume": 45.089, "close_time": 1766681999999}, {"open_time": 1766682000000, "open": 123.31, "high": 123.56, "low": 122.9, "close": 123.14, "volume": 33.836, "close_time": 1766685599999}, {"open_time": 1766685600000, "open": 123.43, "high": 124.06, "low": 123.43, "close": 124.06, "volume": 49.223, "close_time": 1766689199999}, {"open_time": 1766689200000, "open": 124.1, "high": 124.1, "low": 123.41, "close": 123.42, "volume": 4.848, "close_time": 1766692799999}, {"open_time": 1766692800000, "open": 123.44, "high": 123.55, "low": 123.0, "close": 123.0, "volume": 24.437, "close_time": 1766696399999}, {"open_time": 1766696400000, "open": 123.44, "high": 123.5, "low": 123.25, "close": 123.27, "volume": 5.797, "close_time": 1766699999999}, {"open_time": 1766700000000, "open": 123.15, "high": 123.15, "low": 121.5, "close": 121.73, "volume": 32.144, "close_time": 1766703599999}, {"open_time": 1766703600000, "open": 121.71, "high": 121.9, "low": 119.8, "close": 120.0, "volume": 125.677, "close_time": 1766707199999}, {"open_time": 1766707200000, "open": 120.04, "high": 120.26, "low": 119.4, "close": 120.23, "volume": 174.978, "close_time": 1766710799999}, {"open_time": 1766710800000, "open": 120.35, "high": 121.12, "low": 120.04, "close": 120.97, "volume": 395.423, "close_time": 1766714399999}, {"open_time": 1766714400000, "open": 121.01, "high": 124.29, "low": 121.01, "close": 123.51, "volume": 74.761, "close_time": 1766717999999}, {"open_time": 1766718000000, "open": 123.48, "high": 123.52, "low": 122.57, "close": 122.7, "volume": 18.113, "close_time": 1766721599999}, {"open_time": 1766721600000, "open": 122.54, "high": 122.96, "low": 121.83, "close": 122.96, "volume": 133.538, "close_time": 1766725199999}, {"open_time": 1766725200000, "open": 122.97, "high": 123.44, "low": 122.69, "close": 123.44, "volume": 6.395, "close_time": 1766728799999}, {"open_time": 1766728800000, "open": 123.46, "high": 123.65, "low": 123.46, "close": 123.65, "volume": 8.66, "close_time": 1766732399999}, {"open_time": 1766732400000, "open": 123.59, "high": 123.85, "low": 122.79, "close": 122.79, "volume": 10.788, "close_time": 1766735999999}, {"open_time": 1766736000000, "open": 122.89, "high": 122.98, "low": 122.54, "close": 122.54, "volume": 2.407, "close_time": 1766739599999}, {"open_time": 1766739600000, "open": 122.71, "high": 124.05, "low": 122.67, "close": 123.82, "volume": 134.399, "close_time": 1766743199999}, {"open_time": 1766743200000, "open": 123.77, "high": 123.77, "low": 123.52, "close": 123.52, "volume": 10.83, "close_time": 1766746799999}, {"open_time": 1766746800000, "open": 123.7, "high": 123.84, "low": 123.42, "close": 123.82, "volume": 58.879, "close_time": 1766750399999}, {"open_time": 1766750400000, "open": 123.97, "high": 124.03, "low": 123.83, "close": 124.03, "volume": 38.925, "close_time": 1766753999999}, {"open_time": 1766754000000, "open": 123.98, "high": 125.11, "low": 123.98, "close": 125.08, "volume": 28.7, "close_time": 1766757599999}, {"open_time": 1766757600000, "open": 124.85, "high": 124.92, "low": 122.16, "close": 122.16, "volume": 18.938, "close_time": 1766761199999}, {"open_time": 1766761200000, "open": 122.0, "high": 122.0, "low": 120.62, "close": 121.23, "volume": 29.523, "close_time": 1766764799999}, {"open_time": 1766764800000, "open": 121.9, "high": 122.18, "low": 121.26, "close": 121.26, "volume": 81.642, "close_time": 1766768399999}, {"open_time": 1766768400000, "open": 121.45, "high": 122.41, "low": 121.45, "close": 122.41, "volume": 18.421, "close_time": 1766771999999}, {"open_time": 1766772000000, "open": 121.94, "high": 122.41, "low": 121.94, "close": 122.14, "volume": 14.925, "close_time": 1766775599999}, {"open_time": 1766775600000, "open": 122.19, "high": 122.4, "low": 121.89, "close": 122.22, "volume": 412.942, "close_time": 1766779199999}, {"open_time": 1766779200000, "open": 122.19, "high": 122.79, "low": 122.0, "close": 122.54, "volume": 53.065, "close_time": 1766782799999}, {"open_time": 1766782800000, "open": 122.45, "high": 122.59, "low": 122.18, "close": 122.18, "volume": 28.592, "close_time": 1766786399999}, {"open_time": 1766786400000, "open": 122.05, "high": 122.28, "low": 121.9, "close": 122.22, "volume": 16.649, "close_time": 1766789999999}, {"open_time": 1766790000000, "open": 122.53, "high": 122.53, "low": 122.18, "close": 122.18, "volume": 47.843, "close_time": 1766793599999}, {"open_time": 1766793600000, "open": 122.37, "high": 122.37, "low": 122.02, "close": 122.02, "volume": 9.478, "close_time": 1766797199999}, {"open_time": 1766797200000, "open": 122.08, "high": 122.16, "low": 121.91, "close": 122.0, "volume": 92.861, "close_time": 1766800799999}, {"open_time": 1766800800000, "open": 122.27, "high": 122.41, "low": 122.17, "close": 122.41, "volume": 8.791, "close_time": 1766804399999}, {"open_time": 1766804400000, "open": 122.45, "high": 123.65, "low": 122.28, "close": 123.59, "volume": 26.821, "close_time": 1766807999999}, {"open_time": 1766808000000, "open": 123.42, "high": 123.42, "low": 123.0, "close": 123.0, "volume": 1.562, "close_time": 1766811599999}, {"open_time": 1766811600000, "open": 123.1, "high": 123.31, "low": 122.95, "close": 123.31, "volume": 9.85, "close_time": 1766815199999}, {"open_time": 1766815200000, "open": 123.07, "high": 123.07, "low": 122.65, "close": 122.9, "volume": 112.071, "close_time": 1766818799999}, {"open_time": 1766818800000, "open": 123.25, "high": 123.36, "low": 123.23, "close": 123.27, "volume": 37.374, "close_time": 1766822399999}, {"open_time": 1766822400000, "open": 123.22, "high": 123.3, "low": 122.98, "close": 122.98, "volume": 4.773, "close_time": 1766825999999}, {"open_time": 1766826000000, "open": 122.82, "high": 123.18, "low": 122.69, "close": 123.14, "volume": 18.471, "close_time": 1766829599999}, {"open_time": 1766829600000, "open": 123.08, "high": 123.15, "low": 122.57, "close": 122.7, "volume": 15.851, "close_time": 1766833199999}, {"open_time": 1766833200000, "open": 122.84, "high": 122.93, "low": 122.84, "close": 122.85, "volume": 6.277, "close_time": 1766836799999}, {"open_time": 1766836800000, "open": 122.81, "high": 122.81, "low": 122.79, "close": 122.79, "volume": 11.993, "close_time": 1766840399999}, {"open_time": 1766840400000, "open": 122.92, "high": 123.22, "low": 122.84, "close": 123.0, "volume": 13.283, "close_time": 1766843999999}, {"open_time": 1766844000000, "open": 123.04, "high": 123.27, "low": 122.92, "close": 123.26, "volume": 9.153, "close_time": 1766847599999}, {"open_time": 1766847600000, "open": 123.26, "high": 123.5, "low": 123.19, "close": 123.5, "volume": 29.12, "close_time": 1766851199999}, {"open_time": 1766851200000, "open": 123.36, "high": 123.45, "low": 123.05, "close": 123.07, "volume": 3.323, "close_time": 1766854799999}, {"open_time": 1766854800000, "open": 122.96, "high": 123.13, "low": 122.69, "close": 123.13, "volume": 101.04, "close_time": 1766858399999}, {"open_time": 1766858400000, "open": 123.29, "high": 123.39, "low": 123.06, "close": 123.28, "volume": 33.272, "close_time": 1766861999999}, {"open_time": 1766862000000, "open": 123.2, "high": 123.44, "low": 123.1, "close": 123.29, "volume": 237.847, "close_time": 1766865599999}, {"open_time": 1766865600000, "open": 123.65, "high": 123.75, "low": 123.52, "close": 123.61, "volume": 11.045, "close_time": 1766869199999}, {"open_time": 1766869200000, "open": 123.65, "high": 124.51, "low": 123.65, "close": 124.42, "volume": 79.078, "close_time": 1766872799999}, {"open_time": 1766872800000, "open": 124.51, "high": 124.88, "low": 123.71, "close": 124.08, "volume": 91.663, "close_time": 1766876399999}, {"open_time": 1766876400000, "open": 124.2, "high": 125.12, "low": 124.2, "close": 124.67, "volume": 18.258, "close_time": 1766879999999}, {"open_time": 1766880000000, "open": 124.66, "high": 124.81, "low": 124.21, "close": 124.47, "volume": 133.852, "close_time": 1766883599999}, {"open_time": 1766883600000, "open": 124.46, "high": 124.51, "low": 123.97, "close": 124.01, "volume": 74.82, "close_time": 1766887199999}, {"open_time": 1766887200000, "open": 123.9, "high": 124.32, "low": 123.9, "close": 124.16, "volume": 12.666, "close_time": 1766890799999}, {"open_time": 1766890800000, "open": 124.28, "high": 124.31, "low": 124.06, "close": 124.06, "volume": 2.981, "close_time": 1766894399999}, {"open_time": 1766894400000, "open": 124.29, "high": 124.32, "low": 124.08, "close": 124.32, "volume": 14.279, "close_time": 1766897999999}, {"open_time": 1766898000000, "open": 123.89, "high": 123.97, "low": 123.78, "close": 123.78, "volume": 15.28, "close_time": 1766901599999}, {"open_time": 1766901600000, "open": 123.84, "high": 123.84, "low": 123.84, "close": 123.84, "volume": 1.006, "close_time": 1766905199999}, {"open_time": 1766905200000, "open": 124.08, "high": 124.2, "low": 124.02, "close": 124.03, "volume": 2.775, "close_time": 1766908799999}, {"open_time": 1766908800000, "open": 124.45, "high": 124.56, "low": 124.35, "close": 124.35, "volume": 3.162, "close_time": 1766912399999}, {"open_time": 1766912400000, "open": 124.19, "high": 124.35, "low": 124.1, "close": 124.1, "volume": 3.086, "close_time": 1766915999999}, {"open_time": 1766916000000, "open": 124.28, "high": 124.53, "low": 124.28, "close": 124.53, "volume": 0.224, "close_time": 1766919599999}, {"open_time": 1766919600000, "open": 124.7, "high": 124.7, "low": 124.57, "close": 124.57, "volume": 1.184, "close_time": 1766923199999}, {"open_time": 1766923200000, "open": 124.45, "high": 124.46, "low": 124.45, "close": 124.46, "volume": 0.752, "close_time": 1766926799999}, {"open_time": 1766926800000, "open": 124.5, "high": 124.51, "low": 124.5, "close": 124.51, "volume": 0.376, "close_time": 1766930399999}, {"open_time": 1766930400000, "open": 124.72, "high": 124.82, "low": 124.62, "close": 124.81, "volume": 4.124, "close_time": 1766933999999}, {"open_time": 1766934000000, "open": 124.6, "high": 124.91, "low": 124.45, "close": 124.45, "volume": 1.964, "close_time": 1766937599999}, {"open_time": 1766937600000, "open": 124.61, "high": 124.61, "low": 124.27, "close": 124.27, "volume": 104.024, "close_time": 1766941199999}, {"open_time": 1766941200000, "open": 124.58, "high": 124.67, "low": 124.44, "close": 124.44, "volume": 46.961, "close_time": 1766944799999}, {"open_time": 1766944800000, "open": 124.47, "high": 124.47, "low": 123.18, "close": 123.18, "volume": 39.32, "close_time": 1766948399999}, {"open_time": 1766948400000, "open": 123.18, "high": 123.6, "low": 123.18, "close": 123.34, "volume": 17.669, "close_time": 1766951999999}, {"open_time": 1766952000000, "open": 123.2, "high": 123.59, "low": 123.2, "close": 123.49, "volume": 90.367, "close_time": 1766955599999}, {"open_time": 1766955600000, "open": 123.45, "high": 123.79, "low": 123.45, "close": 123.68, "volume": 21.351, "close_time": 1766959199999}, {"open_time": 1766959200000, "open": 123.79, "high": 124.31, "low": 123.67, "close": 124.31, "volume": 40.63, "close_time": 1766962799999}, {"open_time": 1766962800000, "open": 124.39, "high": 125.59, "low": 123.97, "close": 125.34, "volume": 43.132, "close_time": 1766966399999}, {"open_time": 1766966400000, "open": 125.34, "high": 128.08, "low": 125.06, "close": 127.24, "volume": 239.251, "close_time": 1766969999999}, {"open_time": 1766970000000, "open": 127.13, "high": 130.0, "low": 126.26, "close": 128.6, "volume": 674.557, "close_time": 1766973599999}, {"open_time": 1766973600000, "open": 128.57, "high": 129.34, "low": 128.31, "close": 128.84, "volume": 10.473, "close_time": 1766977199999}, {"open_time": 1766977200000, "open": 128.63, "high": 129.38, "low": 128.48, "close": 128.48, "volume": 25.778, "close_time": 1766980799999}, {"open_time": 1766980800000, "open": 128.66, "high": 128.96, "low": 128.22, "close": 128.62, "volume": 359.437, "close_time": 1766984399999}, {"open_time": 1766984400000, "open": 128.42, "high": 128.55, "low": 127.67, "close": 127.67, "volume": 32.713, "close_time": 1766987999999}, {"open_time": 1766988000000, "open": 127.84, "high": 127.93, "low": 127.58, "close": 127.79, "volume": 3.631, "close_time": 1766991599999}, {"open_time": 1766991600000, "open": 127.75, "high": 127.88, "low": 127.35, "close": 127.88, "volume": 24.519, "close_time": 1766995199999}, {"open_time": 1766995200000, "open": 127.98, "high": 128.18, "low": 127.98, "close": 128.0, "volume": 241.52, "close_time": 1766998799999}, {"open_time": 1766998800000, "open": 127.99, "high": 128.09, "low": 125.58, "close": 125.58, "volume": 310.825, "close_time": 1767002399999}, {"open_time": 1767002400000, "open": 126.09, "high": 126.29, "low": 125.71, "close": 125.84, "volume": 17.548, "close_time": 1767005999999}, {"open_time": 1767006000000, "open": 125.51, "high": 125.51, "low": 125.13, "close": 125.28, "volume": 21.582, "close_time": 1767009599999}, {"open_time": 1767009600000, "open": 125.16, "high": 125.36, "low": 123.08, "close": 123.72, "volume": 74.323, "close_time": 1767013199999}, {"open_time": 1767013200000, "open": 123.62, "high": 123.92, "low": 123.03, "close": 123.35, "volume": 10.486, "close_time": 1767016799999}, {"open_time": 1767016800000, "open": 123.3, "high": 124.44, "low": 122.48, "close": 123.27, "volume": 148.048, "close_time": 1767020399999}, {"open_time": 1767020400000, "open": 123.28, "high": 124.05, "low": 123.26, "close": 123.71, "volume": 494.802, "close_time": 1767023999999}, {"open_time": 1767024000000, "open": 123.31, "high": 123.59, "low": 122.8, "close": 122.95, "volume": 160.114, "close_time": 1767027599999}, {"open_time": 1767027600000, "open": 123.65, "high": 123.83, "low": 123.2, "close": 123.83, "volume": 11.2, "close_time": 1767031199999}, {"open_time": 1767031200000, "open": 123.76, "high": 123.89, "low": 122.98, "close": 122.98, "volume": 10.589, "close_time": 1767034799999}, {"open_time": 1767034800000, "open": 123.4, "high": 123.43, "low": 123.04, "close": 123.09, "volume": 8.38, "close_time": 1767038399999}, {"open_time": 1767038400000, "open": 123.06, "high": 123.44, "low": 122.88, "close": 122.88, "volume": 6.249, "close_time": 1767041999999}, {"open_time": 1767042000000, "open": 123.17, "high": 123.62, "low": 123.17, "close": 123.59, "volume": 39.095, "close_time": 1767045599999}, {"open_time": 1767045600000, "open": 123.21, "high": 123.5, "low": 123.21, "close": 123.5, "volume": 5.235, "close_time": 1767049199999}, {"open_time": 1767049200000, "open": 123.35, "high": 123.61, "low": 123.26, "close": 123.26, "volume": 7.633, "close_time": 1767052799999}, {"open_time": 1767052800000, "open": 123.19, "high": 123.19, "low": 123.02, "close": 123.02, "volume": 434.275, "close_time": 1767056399999}, {"open_time": 1767056400000, "open": 122.95, "high": 123.35, "low": 122.82, "close": 123.26, "volume": 443.801, "close_time": 1767059999999}, {"open_time": 1767060000000, "open": 122.83, "high": 122.99, "low": 122.54, "close": 122.99, "volume": 547.778, "close_time": 1767063599999}, {"open_time": 1767063600000, "open": 123.1, "high": 123.83, "low": 122.98, "close": 123.82, "volume": 373.681, "close_time": 1767067199999}, {"open_time": 1767067200000, "open": 123.83, "high": 124.05, "low": 123.83, "close": 124.05, "volume": 8.848, "close_time": 1767070799999}, {"open_time": 1767070800000, "open": 123.98, "high": 123.98, "low": 123.31, "close": 123.49, "volume": 9.408, "close_time": 1767074399999}, {"open_time": 1767074400000, "open": 123.61, "high": 124.02, "low": 123.58, "close": 123.74, "volume": 15.501, "close_time": 1767077999999}, {"open_time": 1767078000000, "open": 124.02, "high": 124.22, "low": 123.81, "close": 124.17, "volume": 3.324, "close_time": 1767081599999}, {"open_time": 1767081600000, "open": 124.39, "high": 125.03, "low": 124.39, "close": 124.88, "volume": 8.305, "close_time": 1767085199999}, {"open_time": 1767085200000, "open": 124.84, "high": 124.84, "low": 124.57, "close": 124.59, "volume": 12.321, "close_time": 1767088799999}, {"open_time": 1767088800000, "open": 124.64, "high": 124.92, "low": 124.63, "close": 124.84, "volume": 15.312, "close_time": 1767092399999}, {"open_time": 1767092400000, "open": 124.61, "high": 124.61, "low": 124.26, "close": 124.26, "volume": 9.887, "close_time": 1767095999999}, {"open_time": 1767096000000, "open": 124.35, "high": 124.56, "low": 124.22, "close": 124.22, "volume": 372.8, "close_time": 1767099599999}, {"open_time": 1767099600000, "open": 124.28, "high": 124.33, "low": 124.05, "close": 124.05, "volume": 15.09, "close_time": 1767103199999}, {"open_time": 1767103200000, "open": 123.89, "high": 125.33, "low": 123.65, "close": 125.03, "volume": 74.476, "close_time": 1767106799999}, {"open_time": 1767106800000, "open": 124.72, "high": 125.14, "low": 124.1, "close": 125.14, "volume": 394.946, "close_time": 1767110399999}, {"open_time": 1767110400000, "open": 125.0, "high": 126.44, "low": 125.0, "close": 125.38, "volume": 31.554, "close_time": 1767113999999}, {"open_time": 1767114000000, "open": 125.84, "high": 125.92, "low": 124.51, "close": 124.87, "volume": 95.65, "close_time": 1767117599999}, {"open_time": 1767117600000, "open": 124.8, "high": 124.8, "low": 124.39, "close": 124.53, "volume": 18.268, "close_time": 1767121199999}, {"open_time": 1767121200000, "open": 124.55, "high": 124.71, "low": 123.92, "close": 124.57, "volume": 10.253, "close_time": 1767124799999}, {"open_time": 1767124800000, "open": 124.63, "high": 124.8, "low": 124.05, "close": 124.14, "volume": 17.733, "close_time": 1767128399999}, {"open_time": 1767128400000, "open": 124.14, "high": 124.14, "low": 123.65, "close": 123.99, "volume": 67.705, "close_time": 1767131999999}, {"open_time": 1767132000000, "open": 123.9, "high": 124.48, "low": 123.9, "close": 124.37, "volume": 9.257, "close_time": 1767135599999}, {"open_time": 1767135600000, "open": 124.51, "high": 124.99, "low": 124.38, "close": 124.99, "volume": 34.992, "close_time": 1767139199999}, {"open_time": 1767139200000, "open": 125.05, "high": 125.09, "low": 124.57, "close": 125.01, "volume": 41.639, "close_time": 1767142799999}, {"open_time": 1767142800000, "open": 125.04, "high": 126.77, "low": 124.92, "close": 126.1, "volume": 1098.295, "close_time": 1767146399999}, {"open_time": 1767146400000, "open": 125.97, "high": 127.11, "low": 125.54, "close": 126.01, "volume": 1589.373, "close_time": 1767149999999}, {"open_time": 1767150000000, "open": 126.1, "high": 127.58, "low": 125.41, "close": 126.21, "volume": 1448.322, "close_time": 1767153599999}, {"open_time": 1767153600000, "open": 126.2, "high": 128.18, "low": 125.65, "close": 126.11, "volume": 1229.105, "close_time": 1767157199999}, {"open_time": 1767157200000, "open": 125.74, "high": 127.58, "low": 125.7, "close": 125.79, "volume": 1369.001, "close_time": 1767160799999}, {"open_time": 1767160800000, "open": 126.1, "high": 127.77, "low": 125.89, "close": 126.15, "volume": 2088.412, "close_time": 1767164399999}, {"open_time": 1767164400000, "open": 126.22, "high": 128.01, "low": 125.82, "close": 126.27, "volume": 2371.463, "close_time": 1767167999999}, {"open_time": 1767168000000, "open": 126.26, "high": 126.95, "low": 125.65, "close": 125.92, "volume": 2281.11, "close_time": 1767171599999}, {"open_time": 1767171600000, "open": 125.99, "high": 127.11, "low": 125.99, "close": 126.41, "volume": 549.421, "close_time": 1767175199999}, {"open_time": 1767175200000, "open": 126.44, "high": 127.11, "low": 126.4, "close": 127.0, "volume": 16.074, "close_time": 1767178799999}, {"open_time": 1767178800000, "open": 126.76, "high": 128.01, "low": 126.67, "close": 127.36, "volume": 21.172, "close_time": 1767182399999}, {"open_time": 1767182400000, "open": 126.98, "high": 127.72, "low": 126.41, "close": 126.55, "volume": 1186.721, "close_time": 1767185999999}, {"open_time": 1767186000000, "open": 126.48, "high": 128.33, "low": 126.21, "close": 126.72, "volume": 1256.343, "close_time": 1767189599999}, {"open_time": 1767189600000, "open": 126.81, "high": 127.41, "low": 125.54, "close": 126.4, "volume": 2086.349, "close_time": 1767193199999}, {"open_time": 1767193200000, "open": 125.84, "high": 126.44, "low": 125.13, "close": 126.07, "volume": 2443.474, "close_time": 1767196799999}, {"open_time": 1767196800000, "open": 126.06, "high": 126.65, "low": 124.48, "close": 125.23, "volume": 3124.66, "close_time": 1767200399999}, {"open_time": 1767200400000, "open": 125.13, "high": 125.4, "low": 124.78, "close": 125.19, "volume": 2004.699, "close_time": 1767203999999}, {"open_time": 1767204000000, "open": 125.19, "high": 126.65, "low": 125.02, "close": 125.13, "volume": 1913.806, "close_time": 1767207599999}, {"open_time": 1767207600000, "open": 125.45, "high": 127.14, "low": 124.71, "close": 124.89, "volume": 1607.694, "close_time": 1767211199999}, {"open_time": 1767211200000, "open": 124.81, "high": 127.11, "low": 123.82, "close": 124.6, "volume": 3095.608, "close_time": 1767214799999}, {"open_time": 1767214800000, "open": 124.5, "high": 128.25, "low": 124.22, "close": 125.17, "volume": 2131.273, "close_time": 1767218399999}, {"open_time": 1767218400000, "open": 125.02, "high": 126.42, "low": 124.72, "close": 125.12, "volume": 1759.17, "close_time": 1767221999999}, {"open_time": 1767222000000, "open": 125.23, "high": 127.14, "low": 124.8, "close": 124.8, "volume": 2160.226, "close_time": 1767225599999}, {"open_time": 1767225600000, "open": 124.96, "high": 126.43, "low": 124.96, "close": 125.47, "volume": 2110.965, "close_time": 1767229199999}, {"open_time": 1767229200000, "open": 125.65, "high": 126.65, "low": 125.23, "close": 125.59, "volume": 1115.417, "close_time": 1767232799999}, {"open_time": 1767232800000, "open": 125.18, "high": 126.01, "low": 125.04, "close": 125.97, "volume": 1886.322, "close_time": 1767236399999}, {"open_time": 1767236400000, "open": 125.96, "high": 126.01, "low": 125.27, "close": 125.62, "volume": 1417.71, "close_time": 1767239999999}, {"open_time": 1767240000000, "open": 125.63, "high": 126.01, "low": 125.13, "close": 125.42, "volume": 3673.262, "close_time": 1767243599999}, {"open_time": 1767243600000, "open": 125.4, "high": 126.01, "low": 125.07, "close": 125.91, "volume": 1552.224, "close_time": 1767247199999}, {"open_time": 1767247200000, "open": 125.7, "high": 125.75, "low": 125.14, "close": 125.38, "volume": 3034.674, "close_time": 1767250799999}, {"open_time": 1767250800000, "open": 125.16, "high": 127.58, "low": 124.71, "close": 124.71, "volume": 1039.263, "close_time": 1767254399999}, {"open_time": 1767254400000, "open": 125.71, "high": 125.72, "low": 124.7, "close": 124.7, "volume": 8.134, "close_time": 1767257999999}, {"open_time": 1767258000000, "open": 125.77, "high": 125.77, "low": 124.7, "close": 125.53, "volume": 0.772, "close_time": 1767261599999}, {"open_time": 1767261600000, "open": 125.07, "high": 127.41, "low": 125.07, "close": 125.38, "volume": 471.527, "close_time": 1767265199999}, {"open_time": 1767265200000, "open": 125.89, "high": 126.44, "low": 125.15, "close": 126.05, "volume": 12.253, "close_time": 1767268799999}, {"open_time": 1767268800000, "open": 126.1, "high": 126.44, "low": 125.26, "close": 125.26, "volume": 10.197, "close_time": 1767272399999}, {"open_time": 1767272400000, "open": 125.14, "high": 126.81, "low": 125.14, "close": 125.15, "volume": 161.62, "close_time": 1767275999999}, {"open_time": 1767276000000, "open": 125.14, "high": 127.43, "low": 124.79, "close": 126.0, "volume": 658.405, "close_time": 1767279599999}, {"open_time": 1767279600000, "open": 125.5, "high": 126.79, "low": 124.9, "close": 125.87, "volume": 116.006, "close_time": 1767283199999}, {"open_time": 1767283200000, "open": 125.96, "high": 126.81, "low": 124.66, "close": 125.05, "volume": 150.735, "close_time": 1767286799999}, {"open_time": 1767286800000, "open": 124.81, "high": 126.14, "low": 124.57, "close": 125.73, "volume": 35.088, "close_time": 1767290399999}, {"open_time": 1767290400000, "open": 126.06, "high": 127.48, "low": 125.51, "close": 126.0, "volume": 59.912, "close_time": 1767293999999}, {"open_time": 1767294000000, "open": 126.14, "high": 128.18, "low": 125.28, "close": 126.08, "volume": 179.354, "close_time": 1767297599999}, {"open_time": 1767297600000, "open": 126.44, "high": 127.51, "low": 125.85, "close": 126.29, "volume": 329.311, "close_time": 1767301199999}, {"open_time": 1767301200000, "open": 126.35, "high": 127.52, "low": 125.64, "close": 125.82, "volume": 334.666, "close_time": 1767304799999}, {"open_time": 1767304800000, "open": 126.32, "high": 128.12, "low": 125.46, "close": 126.84, "volume": 369.848, "close_time": 1767308399999}, {"open_time": 1767308400000, "open": 126.97, "high": 128.25, "low": 126.44, "close": 127.25, "volume": 79.678, "close_time": 1767311999999}, {"open_time": 1767312000000, "open": 127.47, "high": 128.25, "low": 126.8, "close": 127.74, "volume": 745.676, "close_time": 1767315599999}, {"open_time": 1767315600000, "open": 127.21, "high": 128.25, "low": 126.44, "close": 126.65, "volume": 555.934, "close_time": 1767319199999}, {"open_time": 1767319200000, "open": 126.97, "high": 128.25, "low": 126.32, "close": 126.92, "volume": 513.767, "close_time": 1767322799999}, {"open_time": 1767322800000, "open": 126.84, "high": 128.25, "low": 126.84, "close": 127.81, "volume": 113.977, "close_time": 1767326399999}, {"open_time": 1767326400000, "open": 128.18, "high": 128.25, "low": 127.42, "close": 127.68, "volume": 1122.678, "close_time": 1767329999999}, {"open_time": 1767330000000, "open": 127.61, "high": 127.63, "low": 127.41, "close": 127.6, "volume": 0.943, "close_time": 1767333599999}, {"open_time": 1767333600000, "open": 127.83, "high": 128.25, "low": 127.19, "close": 128.25, "volume": 666.56, "close_time": 1767337199999}, {"open_time": 1767337200000, "open": 127.75, "high": 129.18, "low": 127.24, "close": 127.51, "volume": 683.17, "close_time": 1767340799999}, {"open_time": 1767340800000, "open": 127.61, "high": 129.24, "low": 127.23, "close": 128.1, "volume": 172.043, "close_time": 1767344399999}, {"open_time": 1767344400000, "open": 128.42, "high": 130.0, "low": 128.42, "close": 129.73, "volume": 646.352, "close_time": 1767347999999}, {"open_time": 1767348000000, "open": 130.0, "high": 130.0, "low": 129.28, "close": 129.32, "volume": 1332.471, "close_time": 1767351599999}, {"open_time": 1767351600000, "open": 129.75, "high": 130.0, "low": 128.44, "close": 128.92, "volume": 509.056, "close_time": 1767355199999}, {"open_time": 1767355200000, "open": 128.94, "high": 128.94, "low": 128.19, "close": 128.48, "volume": 305.52, "close_time": 1767358799999}, {"open_time": 1767358800000, "open": 128.71, "high": 128.99, "low": 128.66, "close": 128.88, "volume": 19.255, "close_time": 1767362399999}, {"open_time": 1767362400000, "open": 128.91, "high": 129.5, "low": 127.09, "close": 129.0, "volume": 89.033, "close_time": 1767365999999}, {"open_time": 1767366000000, "open": 128.88, "high": 129.48, "low": 127.48, "close": 129.15, "volume": 675.952, "close_time": 1767369599999}, {"open_time": 1767369600000, "open": 128.85, "high": 131.78, "low": 128.8, "close": 130.44, "volume": 11518.58, "close_time": 1767373199999}, {"open_time": 1767373200000, "open": 130.93, "high": 132.22, "low": 130.83, "close": 131.39, "volume": 466.411, "close_time": 1767376799999}, {"open_time": 1767376800000, "open": 131.26, "high": 131.86, "low": 130.47, "close": 130.47, "volume": 1096.088, "close_time": 1767380399999}, {"open_time": 1767380400000, "open": 130.88, "high": 131.83, "low": 130.83, "close": 131.68, "volume": 19.6, "close_time": 1767383999999}, {"open_time": 1767384000000, "open": 131.56, "high": 132.0, "low": 131.04, "close": 131.04, "volume": 54.188, "close_time": 1767387599999}, {"open_time": 1767387600000, "open": 131.35, "high": 132.08, "low": 131.35, "close": 131.96, "volume": 53.719, "close_time": 1767391199999}, {"open_time": 1767391200000, "open": 131.84, "high": 133.15, "low": 131.84, "close": 132.68, "volume": 148.536, "close_time": 1767394799999}, {"open_time": 1767394800000, "open": 132.66, "high": 132.68, "low": 132.03, "close": 132.25, "volume": 19.617, "close_time": 1767398399999}, {"open_time": 1767398400000, "open": 132.26, "high": 132.99, "low": 132.26, "close": 132.51, "volume": 15.834, "close_time": 1767401999999}, {"open_time": 1767402000000, "open": 132.81, "high": 132.81, "low": 132.57, "close": 132.57, "volume": 18.196, "close_time": 1767405599999}, {"open_time": 1767405600000, "open": 132.26, "high": 133.16, "low": 132.09, "close": 132.97, "volume": 60.399, "close_time": 1767409199999}, {"open_time": 1767409200000, "open": 132.89, "high": 133.04, "low": 132.1, "close": 132.76, "volume": 39.961, "close_time": 1767412799999}, {"open_time": 1767412800000, "open": 132.9, "high": 132.9, "low": 132.25, "close": 132.25, "volume": 101.517, "close_time": 1767416399999}, {"open_time": 1767416400000, "open": 132.46, "high": 132.54, "low": 131.69, "close": 131.69, "volume": 9.883, "close_time": 1767419999999}, {"open_time": 1767420000000, "open": 132.0, "high": 132.36, "low": 131.16, "close": 131.16, "volume": 61.952, "close_time": 1767423599999}, {"open_time": 1767423600000, "open": 131.29, "high": 131.47, "low": 129.69, "close": 130.08, "volume": 88.271, "close_time": 1767427199999}, {"open_time": 1767427200000, "open": 130.14, "high": 130.91, "low": 130.14, "close": 130.91, "volume": 73.395, "close_time": 1767430799999}, {"open_time": 1767430800000, "open": 130.57, "high": 131.44, "low": 130.57, "close": 131.32, "volume": 122.812, "close_time": 1767434399999}, {"open_time": 1767434400000, "open": 131.02, "high": 131.25, "low": 130.94, "close": 131.13, "volume": 5.981, "close_time": 1767437999999}, {"open_time": 1767438000000, "open": 130.83, "high": 130.83, "low": 130.65, "close": 130.76, "volume": 4.345, "close_time": 1767441599999}, {"open_time": 1767441600000, "open": 130.55, "high": 130.95, "low": 130.54, "close": 130.78, "volume": 13.918, "close_time": 1767445199999}, {"open_time": 1767445200000, "open": 130.76, "high": 131.37, "low": 130.76, "close": 131.26, "volume": 25.321, "close_time": 1767448799999}, {"open_time": 1767448800000, "open": 131.34, "high": 132.08, "low": 131.23, "close": 131.7, "volume": 24.504, "close_time": 1767452399999}, {"open_time": 1767452400000, "open": 131.91, "high": 131.97, "low": 131.17, "close": 131.49, "volume": 58.974, "close_time": 1767455999999}, {"open_time": 1767456000000, "open": 131.61, "high": 132.0, "low": 131.61, "close": 131.82, "volume": 26.069, "close_time": 1767459599999}, {"open_time": 1767459600000, "open": 131.92, "high": 132.05, "low": 131.82, "close": 132.02, "volume": 1.568, "close_time": 1767463199999}, {"open_time": 1767463200000, "open": 131.84, "high": 132.07, "low": 131.57, "close": 132.07, "volume": 36.37, "close_time": 1767466799999}, {"open_time": 1767466800000, "open": 131.96, "high": 131.96, "low": 131.66, "close": 131.94, "volume": 13.846, "close_time": 1767470399999}, {"open_time": 1767470400000, "open": 131.86, "high": 131.95, "low": 131.48, "close": 131.93, "volume": 66.278, "close_time": 1767473999999}, {"open_time": 1767474000000, "open": 132.03, "high": 132.95, "low": 131.99, "close": 132.79, "volume": 15.492, "close_time": 1767477599999}, {"open_time": 1767477600000, "open": 132.79, "high": 133.93, "low": 132.66, "close": 133.14, "volume": 3533.825, "close_time": 1767481199999}, {"open_time": 1767481200000, "open": 133.48, "high": 133.66, "low": 133.1, "close": 133.41, "volume": 11.05, "close_time": 1767484799999}, {"open_time": 1767484800000, "open": 133.46, "high": 134.75, "low": 133.37, "close": 134.63, "volume": 134.733, "close_time": 1767488399999}, {"open_time": 1767488400000, "open": 134.51, "high": 134.68, "low": 133.53, "close": 133.53, "volume": 127.465, "close_time": 1767491999999}, {"open_time": 1767492000000, "open": 134.09, "high": 134.09, "low": 133.76, "close": 133.76, "volume": 2.427, "close_time": 1767495599999}, {"open_time": 1767495600000, "open": 133.78, "high": 134.58, "low": 133.78, "close": 134.55, "volume": 12.152, "close_time": 1767499199999}, {"open_time": 1767499200000, "open": 134.63, "high": 134.78, "low": 134.27, "close": 134.27, "volume": 18.362, "close_time": 1767502799999}, {"open_time": 1767502800000, "open": 134.43, "high": 134.59, "low": 134.24, "close": 134.52, "volume": 81.46, "close_time": 1767506399999}, {"open_time": 1767506400000, "open": 134.57, "high": 134.88, "low": 133.83, "close": 133.88, "volume": 34.133, "close_time": 1767509999999}, {"open_time": 1767510000000, "open": 133.87, "high": 134.07, "low": 133.87, "close": 133.88, "volume": 12.674, "close_time": 1767513599999}, {"open_time": 1767513600000, "open": 133.88, "high": 134.06, "low": 133.23, "close": 134.06, "volume": 47.872, "close_time": 1767517199999}, {"open_time": 1767517200000, "open": 134.04, "high": 134.47, "low": 134.04, "close": 134.47, "volume": 2.344, "close_time": 1767520799999}, {"open_time": 1767520800000, "open": 134.38, "high": 134.8, "low": 134.38, "close": 134.8, "volume": 15.2, "close_time": 1767524399999}, {"open_time": 1767524400000, "open": 134.6, "high": 134.6, "low": 134.35, "close": 134.52, "volume": 0.669, "close_time": 1767527999999}, {"open_time": 1767528000000, "open": 134.44, "high": 134.78, "low": 134.35, "close": 134.35, "volume": 2.112, "close_time": 1767531599999}, {"open_time": 1767531600000, "open": 134.34, "high": 134.58, "low": 133.79, "close": 134.58, "volume": 37.97, "close_time": 1767535199999}, {"open_time": 1767535200000, "open": 134.6, "high": 135.0, "low": 134.41, "close": 135.0, "volume": 12.987, "close_time": 1767538799999}, {"open_time": 1767538800000, "open": 135.0, "high": 135.3, "low": 134.47, "close": 134.47, "volume": 3584.345, "close_time": 1767542399999}, {"open_time": 1767542400000, "open": 135.28, "high": 135.39, "low": 134.99, "close": 135.21, "volume": 48.417, "close_time": 1767545999999}, {"open_time": 1767546000000, "open": 135.16, "high": 135.34, "low": 134.97, "close": 134.97, "volume": 11.967, "close_time": 1767549599999}, {"open_time": 1767549600000, "open": 134.8, "high": 134.83, "low": 133.81, "close": 134.1, "volume": 55.954, "close_time": 1767553199999}, {"open_time": 1767553200000, "open": 134.17, "high": 134.17, "low": 133.17, "close": 133.47, "volume": 37.575, "close_time": 1767556799999}, {"open_time": 1767556800000, "open": 133.54, "high": 134.22, "low": 133.53, "close": 134.22, "volume": 46.276, "close_time": 1767560399999}, {"open_time": 1767560400000, "open": 133.93, "high": 134.47, "low": 133.93, "close": 134.0, "volume": 48.869, "close_time": 1767563999999}, {"open_time": 1767564000000, "open": 133.72, "high": 134.46, "low": 133.72, "close": 133.98, "volume": 4.397, "close_time": 1767567599999}, {"open_time": 1767567600000, "open": 134.45, "high": 134.87, "low": 133.72, "close": 134.01, "volume": 19.66, "close_time": 1767571199999}, {"open_time": 1767571200000, "open": 134.17, "high": 135.72, "low": 134.17, "close": 135.72, "volume": 51.472, "close_time": 1767574799999}, {"open_time": 1767574800000, "open": 135.51, "high": 137.58, "low": 135.43, "close": 136.82, "volume": 112.038, "close_time": 1767578399999}, {"open_time": 1767578400000, "open": 136.87, "high": 137.06, "low": 135.69, "close": 136.9, "volume": 86.613, "close_time": 1767581999999}, {"open_time": 1767582000000, "open": 136.9, "high": 137.07, "low": 136.66, "close": 136.79, "volume": 30.766, "close_time": 1767585599999}, {"open_time": 1767585600000, "open": 136.81, "high": 136.83, "low": 135.14, "close": 135.74, "volume": 82.882, "close_time": 1767589199999}, {"open_time": 1767589200000, "open": 135.68, "high": 136.23, "low": 135.02, "close": 135.02, "volume": 48.172, "close_time": 1767592799999}, {"open_time": 1767592800000, "open": 135.01, "high": 135.55, "low": 134.7, "close": 135.55, "volume": 32.857, "close_time": 1767596399999}, {"open_time": 1767596400000, "open": 135.68, "high": 135.82, "low": 135.26, "close": 135.26, "volume": 3.942, "close_time": 1767599999999}, {"open_time": 1767600000000, "open": 135.59, "high": 135.81, "low": 135.5, "close": 135.81, "volume": 0.788, "close_time": 1767603599999}, {"open_time": 1767603600000, "open": 135.0, "high": 135.58, "low": 134.87, "close": 135.58, "volume": 105.817, "close_time": 1767607199999}, {"open_time": 1767607200000, "open": 135.63, "high": 135.93, "low": 135.32, "close": 135.6, "volume": 51.19, "close_time": 1767610799999}, {"open_time": 1767610800000, "open": 135.65, "high": 135.8, "low": 135.39, "close": 135.8, "volume": 1.23, "close_time": 1767614399999}, {"open_time": 1767614400000, "open": 135.87, "high": 135.87, "low": 135.44, "close": 135.44, "volume": 5.209, "close_time": 1767617999999}, {"open_time": 1767618000000, "open": 135.27, "high": 135.27, "low": 133.36, "close": 133.95, "volume": 88.174, "close_time": 1767621599999}, {"open_time": 1767621600000, "open": 133.83, "high": 135.51, "low": 133.35, "close": 135.51, "volume": 150.334, "close_time": 1767625199999}, {"open_time": 1767625200000, "open": 135.07, "high": 136.51, "low": 134.2, "close": 136.32, "volume": 50.147, "close_time": 1767628799999}, {"open_time": 1767628800000, "open": 136.27, "high": 136.27, "low": 134.92, "close": 135.31, "volume": 57.411, "close_time": 1767632399999}, {"open_time": 1767632400000, "open": 135.59, "high": 136.77, "low": 134.43, "close": 136.56, "volume": 73.187, "close_time": 1767635999999}, {"open_time": 1767636000000, "open": 136.71, "high": 137.48, "low": 135.82, "close": 137.41, "volume": 72.411, "close_time": 1767639599999}, {"open_time": 1767639600000, "open": 137.41, "high": 138.76, "low": 137.2, "close": 138.41, "volume": 233.479, "close_time": 1767643199999}, {"open_time": 1767643200000, "open": 138.33, "high": 139.71, "low": 137.59, "close": 137.95, "volume": 400.056, "close_time": 1767646799999}, {"open_time": 1767646800000, "open": 138.08, "high": 138.59, "low": 137.96, "close": 138.39, "volume": 5.519, "close_time": 1767650399999}, {"open_time": 1767650400000, "open": 138.43, "high": 139.15, "low": 138.43, "close": 138.66, "volume": 44.045, "close_time": 1767653999999}, {"open_time": 1767654000000, "open": 138.65, "high": 138.9, "low": 138.06, "close": 138.06, "volume": 15.351, "close_time": 1767657599999}, {"open_time": 1767657600000, "open": 137.95, "high": 138.18, "low": 137.05, "close": 137.44, "volume": 60.07, "close_time": 1767661199999}, {"open_time": 1767661200000, "open": 137.9, "high": 138.43, "low": 137.39, "close": 137.6, "volume": 71.655, "close_time": 1767664799999}, {"open_time": 1767664800000, "open": 137.88, "high": 138.07, "low": 137.35, "close": 137.85, "volume": 31.409, "close_time": 1767668399999}, {"open_time": 1767668400000, "open": 137.69, "high": 138.56, "low": 137.69, "close": 138.51, "volume": 21.329, "close_time": 1767671999999}, {"open_time": 1767672000000, "open": 138.61, "high": 139.0, "low": 138.36, "close": 138.4, "volume": 23.96, "close_time": 1767675599999}, {"open_time": 1767675600000, "open": 138.53, "high": 139.95, "low": 138.2, "close": 139.64, "volume": 84.406, "close_time": 1767679199999}, {"open_time": 1767679200000, "open": 139.68, "high": 139.68, "low": 138.93, "close": 139.45, "volume": 7.872, "close_time": 1767682799999}, {"open_time": 1767682800000, "open": 138.93, "high": 138.97, "low": 137.48, "close": 137.75, "volume": 33.683, "close_time": 1767686399999}, {"open_time": 1767686400000, "open": 137.76, "high": 138.11, "low": 137.64, "close": 137.64, "volume": 22.096, "close_time": 1767689999999}, {"open_time": 1767690000000, "open": 137.83, "high": 138.36, "low": 137.82, "close": 138.09, "volume": 6.573, "close_time": 1767693599999}, {"open_time": 1767693600000, "open": 137.58, "high": 138.06, "low": 137.58, "close": 137.69, "volume": 2.225, "close_time": 1767697199999}, {"open_time": 1767697200000, "open": 137.86, "high": 139.6, "low": 137.82, "close": 139.52, "volume": 27.008, "close_time": 1767700799999}, {"open_time": 1767700800000, "open": 139.43, "high": 139.43, "low": 139.11, "close": 139.11, "volume": 6.817, "close_time": 1767704399999}, {"open_time": 1767704400000, "open": 138.94, "high": 139.45, "low": 138.7, "close": 139.36, "volume": 25.652, "close_time": 1767707999999}, {"open_time": 1767708000000, "open": 139.56, "high": 143.36, "low": 139.56, "close": 141.24, "volume": 593.807, "close_time": 1767711599999}, {"open_time": 1767711600000, "open": 142.04, "high": 143.08, "low": 141.12, "close": 141.55, "volume": 176.725, "close_time": 1767715199999}, {"open_time": 1767715200000, "open": 141.75, "high": 141.86, "low": 138.25, "close": 138.93, "volume": 223.929, "close_time": 1767718799999}, {"open_time": 1767718800000, "open": 138.8, "high": 139.14, "low": 136.48, "close": 136.48, "volume": 245.994, "close_time": 1767722399999}, {"open_time": 1767722400000, "open": 136.47, "high": 137.9, "low": 136.24, "close": 137.75, "volume": 175.427, "close_time": 1767725999999}, {"open_time": 1767726000000, "open": 137.82, "high": 138.12, "low": 137.39, "close": 137.39, "volume": 27.61, "close_time": 1767729599999}, {"open_time": 1767729600000, "open": 138.04, "high": 139.15, "low": 138.04, "close": 139.15, "volume": 26.955, "close_time": 1767733199999}, {"open_time": 1767733200000, "open": 139.16, "high": 142.07, "low": 138.91, "close": 140.49, "volume": 404.514, "close_time": 1767736799999}, {"open_time": 1767736800000, "open": 140.16, "high": 140.59, "low": 139.66, "close": 140.11, "volume": 159.93, "close_time": 1767740399999}, {"open_time": 1767740400000, "open": 140.28, "high": 141.24, "low": 140.28, "close": 141.13, "volume": 121.706, "close_time": 1767743999999}, {"open_time": 1767744000000, "open": 140.97, "high": 141.41, "low": 139.97, "close": 139.97, "volume": 184.345, "close_time": 1767747599999}, {"open_time": 1767747600000, "open": 139.9, "high": 140.56, "low": 138.89, "close": 139.18, "volume": 494.927, "close_time": 1767751199999}, {"open_time": 1767751200000, "open": 139.02, "high": 140.09, "low": 138.61, "close": 140.08, "volume": 1983.058, "close_time": 1767754799999}, {"open_time": 1767754800000, "open": 140.07, "high": 140.57, "low": 139.6, "close": 139.72, "volume": 1931.693, "close_time": 1767758399999}, {"open_time": 1767758400000, "open": 139.79, "high": 140.02, "low": 138.93, "close": 138.93, "volume": 1486.656, "close_time": 1767761999999}, {"open_time": 1767762000000, "open": 138.93, "high": 139.73, "low": 138.33, "close": 138.82, "volume": 1867.75, "close_time": 1767765599999}, {"open_time": 1767765600000, "open": 138.71, "high": 139.11, "low": 138.48, "close": 139.08, "volume": 917.311, "close_time": 1767769199999}, {"open_time": 1767769200000, "open": 139.3, "high": 139.59, "low": 139.07, "close": 139.47, "volume": 1224.815, "close_time": 1767772799999}, {"open_time": 1767772800000, "open": 139.6, "high": 140.04, "low": 139.22, "close": 139.89, "volume": 734.175, "close_time": 1767776399999}, {"open_time": 1767776400000, "open": 139.7, "high": 139.94, "low": 137.0, "close": 137.47, "volume": 1057.467, "close_time": 1767779999999}, {"open_time": 1767780000000, "open": 137.07, "high": 137.89, "low": 136.97, "close": 137.89, "volume": 1726.038, "close_time": 1767783599999}, {"open_time": 1767783600000, "open": 137.88, "high": 138.28, "low": 137.86, "close": 138.1, "volume": 1632.638, "close_time": 1767787199999}, {"open_time": 1767787200000, "open": 138.11, "high": 138.28, "low": 137.69, "close": 138.07, "volume": 2390.302, "close_time": 1767790799999}, {"open_time": 1767790800000, "open": 138.18, "high": 138.72, "low": 137.78, "close": 138.23, "volume": 2143.173, "close_time": 1767794399999}, {"open_time": 1767794400000, "open": 138.22, "high": 138.41, "low": 136.9, "close": 138.41, "volume": 1227.421, "close_time": 1767797999999}, {"open_time": 1767798000000, "open": 137.81, "high": 137.81, "low": 135.43, "close": 135.9, "volume": 1865.533, "close_time": 1767801599999}, {"open_time": 1767801600000, "open": 135.9, "high": 136.74, "low": 135.56, "close": 135.96, "volume": 2272.209, "close_time": 1767805199999}, {"open_time": 1767805200000, "open": 135.89, "high": 136.68, "low": 135.58, "close": 135.82, "volume": 2288.203, "close_time": 1767808799999}, {"open_time": 1767808800000, "open": 136.01, "high": 136.06, "low": 135.06, "close": 135.43, "volume": 2458.48, "close_time": 1767812399999}, {"open_time": 1767812400000, "open": 135.61, "high": 136.05, "low": 134.53, "close": 135.76, "volume": 2328.76, "close_time": 1767815999999}, {"open_time": 1767816000000, "open": 135.97, "high": 136.14, "low": 135.19, "close": 136.01, "volume": 1920.511, "close_time": 1767819599999}, {"open_time": 1767819600000, "open": 135.97, "high": 136.56, "low": 135.97, "close": 136.44, "volume": 2468.893, "close_time": 1767823199999}, {"open_time": 1767823200000, "open": 136.39, "high": 136.89, "low": 136.05, "close": 136.73, "volume": 2591.486, "close_time": 1767826799999}, {"open_time": 1767826800000, "open": 136.61, "high": 137.29, "low": 135.9, "close": 136.68, "volume": 2313.368, "close_time": 1767830399999}, {"open_time": 1767830400000, "open": 136.6, "high": 137.27, "low": 136.29, "close": 137.06, "volume": 2284.182, "close_time": 1767833999999}, {"open_time": 1767834000000, "open": 137.15, "high": 137.47, "low": 136.89, "close": 137.05, "volume": 2380.494, "close_time": 1767837599999}, {"open_time": 1767837600000, "open": 136.85, "high": 138.11, "low": 136.85, "close": 137.87, "volume": 2222.739, "close_time": 1767841199999}, {"open_time": 1767841200000, "open": 138.07, "high": 138.35, "low": 136.9, "close": 137.08, "volume": 2101.054, "close_time": 1767844799999}, {"open_time": 1767844800000, "open": 136.96, "high": 138.55, "low": 136.76, "close": 138.03, "volume": 2711.231, "close_time": 1767848399999}, {"open_time": 1767848400000, "open": 138.02, "high": 138.34, "low": 136.76, "close": 136.8, "volume": 2771.333, "close_time": 1767851999999}, {"open_time": 1767852000000, "open": 136.99, "high": 137.02, "low": 135.04, "close": 135.15, "volume": 1899.3, "close_time": 1767855599999}, {"open_time": 1767855600000, "open": 135.21, "high": 136.91, "low": 134.24, "close": 136.25, "volume": 301.347, "close_time": 1767859199999}, {"open_time": 1767859200000, "open": 136.17, "high": 136.42, "low": 135.33, "close": 135.37, "volume": 1287.773, "close_time": 1767862799999}, {"open_time": 1767862800000, "open": 135.47, "high": 135.89, "low": 134.86, "close": 134.86, "volume": 634.17, "close_time": 1767866399999}, {"open_time": 1767866400000, "open": 134.63, "high": 135.55, "low": 134.33, "close": 135.55, "volume": 21.043, "close_time": 1767869999999}, {"open_time": 1767870000000, "open": 135.13, "high": 135.24, "low": 134.63, "close": 134.9, "volume": 43.482, "close_time": 1767873599999}, {"open_time": 1767873600000, "open": 135.02, "high": 135.02, "low": 134.01, "close": 134.22, "volume": 31.982, "close_time": 1767877199999}, {"open_time": 1767877200000, "open": 134.5, "high": 134.53, "low": 134.26, "close": 134.29, "volume": 12.433, "close_time": 1767880799999}, {"open_time": 1767880800000, "open": 134.67, "high": 134.67, "low": 132.97, "close": 134.34, "volume": 127.464, "close_time": 1767884399999}, {"open_time": 1767884400000, "open": 134.1, "high": 136.66, "low": 133.62, "close": 136.66, "volume": 58.238, "close_time": 1767887999999}, {"open_time": 1767888000000, "open": 136.7, "high": 138.14, "low": 136.44, "close": 138.14, "volume": 163.064, "close_time": 1767891599999}, {"open_time": 1767891600000, "open": 138.2, "high": 138.77, "low": 137.33, "close": 138.76, "volume": 78.613, "close_time": 1767895199999}, {"open_time": 1767895200000, "open": 138.6, "high": 139.0, "low": 137.92, "close": 137.92, "volume": 91.602, "close_time": 1767898799999}, {"open_time": 1767898800000, "open": 138.54, "high": 138.54, "low": 137.48, "close": 137.58, "volume": 21.441, "close_time": 1767902399999}, {"open_time": 1767902400000, "open": 137.48, "high": 137.83, "low": 136.76, "close": 137.83, "volume": 39.678, "close_time": 1767905999999}, {"open_time": 1767906000000, "open": 137.83, "high": 139.69, "low": 137.83, "close": 139.69, "volume": 105.947, "close_time": 1767909599999}, {"open_time": 1767909600000, "open": 139.64, "high": 140.01, "low": 138.4, "close": 138.98, "volume": 101.276, "close_time": 1767913199999}, {"open_time": 1767913200000, "open": 138.86, "high": 139.29, "low": 138.4, "close": 138.49, "volume": 4.03, "close_time": 1767916799999}, {"open_time": 1767916800000, "open": 138.59, "high": 139.44, "low": 138.38, "close": 139.04, "volume": 94.396, "close_time": 1767920399999}, {"open_time": 1767920400000, "open": 139.19, "high": 139.5, "low": 137.81, "close": 138.05, "volume": 13.932, "close_time": 1767923999999}, {"open_time": 1767924000000, "open": 138.85, "high": 139.5, "low": 138.85, "close": 139.06, "volume": 8.441, "close_time": 1767927599999}, {"open_time": 1767927600000, "open": 139.4, "high": 141.08, "low": 139.23, "close": 140.99, "volume": 94.085, "close_time": 1767931199999}, {"open_time": 1767931200000, "open": 140.92, "high": 141.0, "low": 139.73, "close": 139.83, "volume": 17.305, "close_time": 1767934799999}, {"open_time": 1767934800000, "open": 139.89, "high": 140.25, "low": 139.59, "close": 139.85, "volume": 79.796, "close_time": 1767938399999}, {"open_time": 1767938400000, "open": 139.98, "high": 140.74, "low": 139.72, "close": 140.74, "volume": 34.578, "close_time": 1767941999999}, {"open_time": 1767942000000, "open": 140.76, "high": 140.76, "low": 139.66, "close": 139.66, "volume": 3.895, "close_time": 1767945599999}, {"open_time": 1767945600000, "open": 139.6, "high": 139.6, "low": 137.14, "close": 137.14, "volume": 43.157, "close_time": 1767949199999}, {"open_time": 1767949200000, "open": 138.13, "high": 139.0, "low": 138.13, "close": 138.42, "volume": 54.212, "close_time": 1767952799999}, {"open_time": 1767952800000, "open": 138.44, "high": 138.93, "low": 138.25, "close": 138.79, "volume": 18.611, "close_time": 1767956399999}, {"open_time": 1767956400000, "open": 138.93, "high": 138.93, "low": 138.2, "close": 138.35, "volume": 2.536, "close_time": 1767959999999}, {"open_time": 1767960000000, "open": 138.39, "high": 138.39, "low": 137.54, "close": 137.8, "volume": 9.772, "close_time": 1767963599999}, {"open_time": 1767963600000, "open": 137.94, "high": 139.19, "low": 137.79, "close": 138.79, "volume": 33.207, "close_time": 1767967199999}, {"open_time": 1767967200000, "open": 138.68, "high": 138.68, "low": 136.57, "close": 136.74, "volume": 41.136, "close_time": 1767970799999}, {"open_time": 1767970800000, "open": 137.03, "high": 140.78, "low": 136.19, "close": 138.61, "volume": 253.578, "close_time": 1767974399999}, {"open_time": 1767974400000, "open": 138.93, "high": 140.1, "low": 138.93, "close": 140.02, "volume": 393.307, "close_time": 1767977999999}, {"open_time": 1767978000000, "open": 140.03, "high": 140.03, "low": 137.48, "close": 138.48, "volume": 28.377, "close_time": 1767981599999}, {"open_time": 1767981600000, "open": 138.42, "high": 138.49, "low": 135.88, "close": 136.76, "volume": 85.451, "close_time": 1767985199999}, {"open_time": 1767985200000, "open": 136.74, "high": 136.74, "low": 135.55, "close": 135.97, "volume": 29.027, "close_time": 1767988799999}, {"open_time": 1767988800000, "open": 135.78, "high": 136.03, "low": 135.1, "close": 135.6, "volume": 133.234, "close_time": 1767992399999}, {"open_time": 1767992400000, "open": 135.71, "high": 136.23, "low": 135.71, "close": 136.01, "volume": 5.295, "close_time": 1767995999999}, {"open_time": 1767996000000, "open": 136.0, "high": 136.26, "low": 135.68, "close": 136.24, "volume": 8.653, "close_time": 1767999599999}, {"open_time": 1767999600000, "open": 136.28, "high": 136.48, "low": 135.93, "close": 136.04, "volume": 47.019, "close_time": 1768003199999}, {"open_time": 1768003200000, "open": 136.0, "high": 136.26, "low": 135.83, "close": 135.91, "volume": 3.651, "close_time": 1768006799999}, {"open_time": 1768006800000, "open": 136.1, "high": 136.57, "low": 135.93, "close": 136.57, "volume": 13.815, "close_time": 1768010399999}, {"open_time": 1768010400000, "open": 136.51, "high": 136.7, "low": 136.15, "close": 136.22, "volume": 24.606, "close_time": 1768013999999}, {"open_time": 1768014000000, "open": 136.31, "high": 136.33, "low": 135.95, "close": 136.33, "volume": 38.889, "close_time": 1768017599999}, {"open_time": 1768017600000, "open": 136.22, "high": 136.22, "low": 135.85, "close": 135.85, "volume": 7.868, "close_time": 1768021199999}, {"open_time": 1768021200000, "open": 135.76, "high": 136.21, "low": 135.75, "close": 136.17, "volume": 37.553, "close_time": 1768024799999}, {"open_time": 1768024800000, "open": 135.82, "high": 136.18, "low": 135.82, "close": 136.06, "volume": 21.648, "close_time": 1768028399999}, {"open_time": 1768028400000, "open": 136.12, "high": 136.24, "low": 135.91, "close": 136.24, "volume": 1.832, "close_time": 1768031999999}, {"open_time": 1768032000000, "open": 136.27, "high": 136.27, "low": 135.99, "close": 136.1, "volume": 36.24, "close_time": 1768035599999}, {"open_time": 1768035600000, "open": 136.07, "high": 136.46, "low": 136.07, "close": 136.46, "volume": 71.198, "close_time": 1768039199999}, {"open_time": 1768039200000, "open": 136.4, "high": 136.91, "low": 136.4, "close": 136.85, "volume": 6.15, "close_time": 1768042799999}, {"open_time": 1768042800000, "open": 136.76, "high": 136.99, "low": 136.44, "close": 136.66, "volume": 2.267, "close_time": 1768046399999}, {"open_time": 1768046400000, "open": 136.69, "high": 136.93, "low": 136.49, "close": 136.51, "volume": 7.01, "close_time": 1768049999999}, {"open_time": 1768050000000, "open": 136.4, "high": 136.62, "low": 136.23, "close": 136.5, "volume": 26.939, "close_time": 1768053599999}, {"open_time": 1768053600000, "open": 136.41, "high": 136.5, "low": 136.05, "close": 136.19, "volume": 21.919, "close_time": 1768057199999}, {"open_time": 1768057200000, "open": 136.14, "high": 136.5, "low": 136.07, "close": 136.5, "volume": 42.212, "close_time": 1768060799999}, {"open_time": 1768060800000, "open": 136.5, "high": 136.71, "low": 136.13, "close": 136.5, "volume": 13.861, "close_time": 1768064399999}, {"open_time": 1768064400000, "open": 136.47, "high": 136.73, "low": 136.07, "close": 136.07, "volume": 15.752, "close_time": 1768067999999}, {"open_time": 1768068000000, "open": 136.15, "high": 136.4, "low": 135.87, "close": 136.3, "volume": 120.794, "close_time": 1768071599999}, {"open_time": 1768071600000, "open": 136.1, "high": 136.24, "low": 135.94, "close": 136.14, "volume": 136.804, "close_time": 1768075199999}, {"open_time": 1768075200000, "open": 136.31, "high": 136.34, "low": 135.94, "close": 135.97, "volume": 13.294, "close_time": 1768078799999}, {"open_time": 1768078800000, "open": 135.94, "high": 136.15, "low": 135.73, "close": 135.73, "volume": 16.44, "close_time": 1768082399999}, {"open_time": 1768082400000, "open": 135.68, "high": 135.83, "low": 135.5, "close": 135.51, "volume": 24.226, "close_time": 1768085999999}, {"open_time": 1768086000000, "open": 135.74, "high": 136.14, "low": 135.74, "close": 136.14, "volume": 31.23, "close_time": 1768089599999}, {"open_time": 1768089600000, "open": 135.82, "high": 136.38, "low": 135.82, "close": 136.38, "volume": 43.761, "close_time": 1768093199999}, {"open_time": 1768093200000, "open": 136.42, "high": 136.57, "low": 136.31, "close": 136.46, "volume": 107.659, "close_time": 1768096799999}, {"open_time": 1768096800000, "open": 136.34, "high": 136.36, "low": 135.97, "close": 136.22, "volume": 17.045, "close_time": 1768100399999}, {"open_time": 1768100400000, "open": 135.98, "high": 136.43, "low": 135.95, "close": 136.43, "volume": 19.532, "close_time": 1768103999999}, {"open_time": 1768104000000, "open": 136.33, "high": 136.56, "low": 135.99, "close": 136.37, "volume": 27.795, "close_time": 1768107599999}, {"open_time": 1768107600000, "open": 136.09, "high": 136.51, "low": 136.09, "close": 136.5, "volume": 51.404, "close_time": 1768111199999}, {"open_time": 1768111200000, "open": 136.41, "high": 136.41, "low": 136.08, "close": 136.08, "volume": 81.052, "close_time": 1768114799999}, {"open_time": 1768114800000, "open": 136.33, "high": 136.34, "low": 136.16, "close": 136.16, "volume": 2.31, "close_time": 1768118399999}, {"open_time": 1768118400000, "open": 136.13, "high": 136.76, "low": 136.13, "close": 136.76, "volume": 11.916, "close_time": 1768121999999}, {"open_time": 1768122000000, "open": 136.66, "high": 136.66, "low": 136.61, "close": 136.61, "volume": 19.022, "close_time": 1768125599999}, {"open_time": 1768125600000, "open": 136.66, "high": 136.66, "low": 136.42, "close": 136.53, "volume": 0.183, "close_time": 1768129199999}, {"open_time": 1768129200000, "open": 136.69, "high": 136.69, "low": 136.51, "close": 136.64, "volume": 11.477, "close_time": 1768132799999}, {"open_time": 1768132800000, "open": 136.64, "high": 136.99, "low": 136.64, "close": 136.99, "volume": 3.221, "close_time": 1768136399999}, {"open_time": 1768136400000, "open": 137.24, "high": 137.37, "low": 137.09, "close": 137.37, "volume": 3.531, "close_time": 1768139999999}, {"open_time": 1768140000000, "open": 137.36, "high": 139.35, "low": 137.23, "close": 139.35, "volume": 51.668, "close_time": 1768143599999}, {"open_time": 1768143600000, "open": 139.39, "high": 139.5, "low": 138.02, "close": 138.02, "volume": 83.041, "close_time": 1768147199999}, {"open_time": 1768147200000, "open": 138.81, "high": 141.48, "low": 138.49, "close": 140.09, "volume": 632.249, "close_time": 1768150799999}, {"open_time": 1768150800000, "open": 140.23, "high": 140.24, "low": 138.76, "close": 139.81, "volume": 169.973, "close_time": 1768154399999}, {"open_time": 1768154400000, "open": 139.78, "high": 140.17, "low": 139.2, "close": 140.17, "volume": 92.546, "close_time": 1768157999999}, {"open_time": 1768158000000, "open": 140.0, "high": 140.15, "low": 139.31, "close": 139.53, "volume": 46.803, "close_time": 1768161599999}, {"open_time": 1768161600000, "open": 139.24, "high": 139.29, "low": 138.03, "close": 138.69, "volume": 85.431, "close_time": 1768165199999}, {"open_time": 1768165200000, "open": 138.14, "high": 138.61, "low": 138.03, "close": 138.61, "volume": 92.587, "close_time": 1768168799999}, {"open_time": 1768168800000, "open": 138.15, "high": 138.55, "low": 137.71, "close": 138.55, "volume": 22.918, "close_time": 1768172399999}, {"open_time": 1768172400000, "open": 138.26, "high": 139.66, "low": 137.58, "close": 139.57, "volume": 62.795, "close_time": 1768175999999}, {"open_time": 1768176000000, "open": 139.61, "high": 141.37, "low": 139.11, "close": 141.24, "volume": 458.155, "close_time": 1768179599999}, {"open_time": 1768179600000, "open": 141.35, "high": 141.92, "low": 140.78, "close": 141.24, "volume": 167.052, "close_time": 1768183199999}, {"open_time": 1768183200000, "open": 141.11, "high": 142.68, "low": 141.11, "close": 142.39, "volume": 347.752, "close_time": 1768186799999}, {"open_time": 1768186800000, "open": 142.72, "high": 144.35, "low": 142.54, "close": 142.54, "volume": 310.959, "close_time": 1768190399999}, {"open_time": 1768190400000, "open": 142.63, "high": 143.14, "low": 142.42, "close": 142.73, "volume": 95.242, "close_time": 1768193999999}, {"open_time": 1768194000000, "open": 142.84, "high": 143.12, "low": 142.69, "close": 142.69, "volume": 7.109, "close_time": 1768197599999}, {"open_time": 1768197600000, "open": 142.84, "high": 143.36, "low": 141.82, "close": 141.82, "volume": 45.09, "close_time": 1768201199999}, {"open_time": 1768201200000, "open": 142.22, "high": 142.36, "low": 141.41, "close": 141.41, "volume": 61.427, "close_time": 1768204799999}, {"open_time": 1768204800000, "open": 141.49, "high": 141.83, "low": 139.14, "close": 139.76, "volume": 60.721, "close_time": 1768208399999}, {"open_time": 1768208400000, "open": 140.14, "high": 140.14, "low": 139.24, "close": 139.65, "volume": 6.951, "close_time": 1768211999999}, {"open_time": 1768212000000, "open": 139.59, "high": 139.82, "low": 139.22, "close": 139.22, "volume": 3.893, "close_time": 1768215599999}, {"open_time": 1768215600000, "open": 139.26, "high": 140.19, "low": 139.26, "close": 140.01, "volume": 42.707, "close_time": 1768219199999}, {"open_time": 1768219200000, "open": 140.11, "high": 140.23, "low": 139.89, "close": 140.0, "volume": 29.982, "close_time": 1768222799999}, {"open_time": 1768222800000, "open": 139.82, "high": 140.01, "low": 139.56, "close": 139.64, "volume": 14.499, "close_time": 1768226399999}, {"open_time": 1768226400000, "open": 139.8, "high": 140.86, "low": 138.85, "close": 140.43, "volume": 151.303, "close_time": 1768229999999}, {"open_time": 1768230000000, "open": 140.56, "high": 142.77, "low": 140.18, "close": 142.66, "volume": 350.352, "close_time": 1768233599999}, {"open_time": 1768233600000, "open": 142.61, "high": 144.18, "low": 142.3, "close": 143.13, "volume": 288.144, "close_time": 1768237199999}, {"open_time": 1768237200000, "open": 142.89, "high": 143.65, "low": 141.24, "close": 142.09, "volume": 15.674, "close_time": 1768240799999}, {"open_time": 1768240800000, "open": 142.09, "high": 142.78, "low": 140.6, "close": 141.34, "volume": 283.107, "close_time": 1768244399999}, {"open_time": 1768244400000, "open": 140.98, "high": 141.58, "low": 140.89, "close": 140.89, "volume": 36.007, "close_time": 1768247999999}, {"open_time": 1768248000000, "open": 141.01, "high": 141.79, "low": 140.1, "close": 140.1, "volume": 25.712, "close_time": 1768251599999}, {"open_time": 1768251600000, "open": 140.09, "high": 140.22, "low": 138.4, "close": 138.41, "volume": 31.751, "close_time": 1768255199999}, {"open_time": 1768255200000, "open": 138.75, "high": 139.75, "low": 138.75, "close": 139.16, "volume": 91.099, "close_time": 1768258799999}, {"open_time": 1768258800000, "open": 139.12, "high": 139.4, "low": 138.79, "close": 139.37, "volume": 18.764, "close_time": 1768262399999}, {"open_time": 1768262400000, "open": 139.29, "high": 139.56, "low": 138.76, "close": 138.76, "volume": 42.219, "close_time": 1768265999999}, {"open_time": 1768266000000, "open": 139.43, "high": 139.65, "low": 138.56, "close": 138.83, "volume": 39.802, "close_time": 1768269599999}, {"open_time": 1768269600000, "open": 138.88, "high": 139.27, "low": 138.26, "close": 138.57, "volume": 5.17, "close_time": 1768273199999}, {"open_time": 1768273200000, "open": 138.63, "high": 138.65, "low": 137.9, "close": 138.58, "volume": 14.698, "close_time": 1768276799999}, {"open_time": 1768276800000, "open": 138.67, "high": 139.18, "low": 138.58, "close": 139.18, "volume": 105.117, "close_time": 1768280399999}, {"open_time": 1768280400000, "open": 139.19, "high": 140.5, "low": 139.08, "close": 140.18, "volume": 40.257, "close_time": 1768283999999}, {"open_time": 1768284000000, "open": 139.89, "high": 140.74, "low": 139.89, "close": 140.63, "volume": 11.785, "close_time": 1768287599999}, {"open_time": 1768287600000, "open": 140.48, "high": 140.74, "low": 140.27, "close": 140.31, "volume": 2.711, "close_time": 1768291199999}, {"open_time": 1768291200000, "open": 140.16, "high": 141.83, "low": 140.16, "close": 141.51, "volume": 10.958, "close_time": 1768294799999}, {"open_time": 1768294800000, "open": 141.81, "high": 143.08, "low": 141.39, "close": 142.02, "volume": 29.927, "close_time": 1768298399999}, {"open_time": 1768298400000, "open": 141.87, "high": 142.54, "low": 141.74, "close": 141.95, "volume": 6.952, "close_time": 1768301999999}, {"open_time": 1768302000000, "open": 142.08, "high": 142.08, "low": 141.88, "close": 141.9, "volume": 1.31, "close_time": 1768305599999}, {"open_time": 1768305600000, "open": 141.93, "high": 142.24, "low": 141.66, "close": 142.24, "volume": 5.963, "close_time": 1768309199999}, {"open_time": 1768309200000, "open": 142.05, "high": 143.34, "low": 141.94, "close": 142.35, "volume": 149.626, "close_time": 1768312799999}, {"open_time": 1768312800000, "open": 142.33, "high": 143.71, "low": 141.71, "close": 142.13, "volume": 151.265, "close_time": 1768316399999}, {"open_time": 1768316400000, "open": 141.86, "high": 143.44, "low": 141.29, "close": 143.44, "volume": 135.816, "close_time": 1768319999999}, {"open_time": 1768320000000, "open": 143.48, "high": 144.41, "low": 142.91, "close": 143.36, "volume": 275.338, "close_time": 1768323599999}, {"open_time": 1768323600000, "open": 143.45, "high": 143.58, "low": 142.55, "close": 143.01, "volume": 74.908, "close_time": 1768327199999}, {"open_time": 1768327200000, "open": 142.69, "high": 143.64, "low": 142.69, "close": 143.25, "volume": 33.491, "close_time": 1768330799999}, {"open_time": 1768330800000, "open": 143.44, "high": 144.36, "low": 143.05, "close": 144.36, "volume": 34.767, "close_time": 1768334399999}, {"open_time": 1768334400000, "open": 144.36, "high": 144.41, "low": 143.17, "close": 143.78, "volume": 24.518, "close_time": 1768337999999}, {"open_time": 1768338000000, "open": 143.86, "high": 144.27, "low": 143.44, "close": 143.44, "volume": 26.062, "close_time": 1768341599999}, {"open_time": 1768341600000, "open": 144.23, "high": 148.01, "low": 144.23, "close": 146.86, "volume": 753.744, "close_time": 1768345199999}, {"open_time": 1768345200000, "open": 147.29, "high": 147.35, "low": 144.75, "close": 145.38, "volume": 262.685, "close_time": 1768348799999}, {"open_time": 1768348800000, "open": 145.62, "high": 145.75, "low": 144.42, "close": 145.17, "volume": 145.118, "close_time": 1768352399999}, {"open_time": 1768352400000, "open": 145.14, "high": 146.13, "low": 144.98, "close": 145.8, "volume": 140.305, "close_time": 1768355999999}, {"open_time": 1768356000000, "open": 146.0, "high": 146.47, "low": 145.37, "close": 145.5, "volume": 10.643, "close_time": 1768359599999}, {"open_time": 1768359600000, "open": 145.68, "high": 146.31, "low": 145.3, "close": 145.92, "volume": 24.996, "close_time": 1768363199999}, {"open_time": 1768363200000, "open": 146.37, "high": 146.56, "low": 144.89, "close": 144.97, "volume": 87.133, "close_time": 1768366799999}, {"open_time": 1768366800000, "open": 144.86, "high": 145.14, "low": 144.42, "close": 144.42, "volume": 22.7, "close_time": 1768370399999}, {"open_time": 1768370400000, "open": 144.36, "high": 144.66, "low": 144.0, "close": 144.66, "volume": 176.783, "close_time": 1768373999999}, {"open_time": 1768374000000, "open": 144.74, "high": 145.05, "low": 144.11, "close": 144.59, "volume": 8.922, "close_time": 1768377599999}, {"open_time": 1768377600000, "open": 144.88, "high": 145.09, "low": 144.65, "close": 144.89, "volume": 4.87, "close_time": 1768381199999}, {"open_time": 1768381200000, "open": 145.08, "high": 145.49, "low": 145.07, "close": 145.49, "volume": 14.257, "close_time": 1768384799999}, {"open_time": 1768384800000, "open": 145.57, "high": 145.62, "low": 144.79, "close": 145.18, "volume": 6.234, "close_time": 1768388399999}, {"open_time": 1768388400000, "open": 144.57, "high": 144.59, "low": 143.64, "close": 143.64, "volume": 5.725, "close_time": 1768391999999}, {"open_time": 1768392000000, "open": 143.59, "high": 144.64, "low": 143.42, "close": 144.64, "volume": 9.645, "close_time": 1768395599999}, {"open_time": 1768395600000, "open": 144.34, "high": 144.75, "low": 144.13, "close": 144.13, "volume": 77.1, "close_time": 1768399199999}, {"open_time": 1768399200000, "open": 144.52, "high": 147.43, "low": 144.52, "close": 146.59, "volume": 110.818, "close_time": 1768402799999}, {"open_time": 1768402800000, "open": 146.54, "high": 147.58, "low": 145.83, "close": 146.85, "volume": 109.774, "close_time": 1768406399999}, {"open_time": 1768406400000, "open": 147.15, "high": 148.29, "low": 147.07, "close": 147.43, "volume": 128.135, "close_time": 1768409999999}, {"open_time": 1768410000000, "open": 147.0, "high": 147.4, "low": 145.92, "close": 145.92, "volume": 400.506, "close_time": 1768413599999}, {"open_time": 1768413600000, "open": 145.91, "high": 147.39, "low": 145.44, "close": 146.44, "volume": 70.364, "close_time": 1768417199999}, {"open_time": 1768417200000, "open": 146.43, "high": 147.64, "low": 146.43, "close": 146.97, "volume": 6.348, "close_time": 1768420799999}, {"open_time": 1768420800000, "open": 147.22, "high": 147.61, "low": 146.98, "close": 147.43, "volume": 37.579, "close_time": 1768424399999}, {"open_time": 1768424400000, "open": 147.34, "high": 147.43, "low": 146.37, "close": 146.48, "volume": 31.346, "close_time": 1768427999999}, {"open_time": 1768428000000, "open": 146.82, "high": 147.11, "low": 145.95, "close": 146.44, "volume": 86.501, "close_time": 1768431599999}, {"open_time": 1768431600000, "open": 146.44, "high": 146.9, "low": 146.21, "close": 146.89, "volume": 12.992, "close_time": 1768435199999}, {"open_time": 1768435200000, "open": 146.78, "high": 146.78, "low": 145.58, "close": 145.83, "volume": 78.857, "close_time": 1768438799999}, {"open_time": 1768438800000, "open": 146.28, "high": 146.46, "low": 144.88, "close": 145.11, "volume": 57.418, "close_time": 1768442399999}, {"open_time": 1768442400000, "open": 145.34, "high": 145.4, "low": 144.37, "close": 144.42, "volume": 117.265, "close_time": 1768445999999}, {"open_time": 1768446000000, "open": 144.37, "high": 144.75, "low": 143.25, "close": 143.44, "volume": 456.199, "close_time": 1768449599999}, {"open_time": 1768449600000, "open": 143.97, "high": 144.5, "low": 143.65, "close": 144.5, "volume": 167.526, "close_time": 1768453199999}, {"open_time": 1768453200000, "open": 144.5, "high": 144.73, "low": 144.34, "close": 144.73, "volume": 17.636, "close_time": 1768456799999}, {"open_time": 1768456800000, "open": 144.72, "high": 144.76, "low": 144.17, "close": 144.18, "volume": 3.08, "close_time": 1768460399999}, {"open_time": 1768460400000, "open": 144.3, "high": 145.14, "low": 144.3, "close": 144.93, "volume": 19.427, "close_time": 1768463999999}, {"open_time": 1768464000000, "open": 144.92, "high": 144.92, "low": 144.17, "close": 144.79, "volume": 5.887, "close_time": 1768467599999}, {"open_time": 1768467600000, "open": 144.93, "high": 145.98, "low": 144.91, "close": 145.98, "volume": 46.817, "close_time": 1768471199999}, {"open_time": 1768471200000, "open": 145.53, "high": 145.53, "low": 145.37, "close": 145.37, "volume": 8.371, "close_time": 1768474799999}, {"open_time": 1768474800000, "open": 145.62, "high": 145.62, "low": 144.99, "close": 144.99, "volume": 7.346, "close_time": 1768478399999}, {"open_time": 1768478400000, "open": 144.89, "high": 145.14, "low": 144.44, "close": 145.06, "volume": 5.34, "close_time": 1768481999999}, {"open_time": 1768482000000, "open": 144.87, "high": 145.34, "low": 144.59, "close": 145.24, "volume": 10.502, "close_time": 1768485599999}, {"open_time": 1768485600000, "open": 145.35, "high": 145.69, "low": 143.44, "close": 143.92, "volume": 23.706, "close_time": 1768489199999}, {"open_time": 1768489200000, "open": 144.04, "high": 144.31, "low": 141.98, "close": 143.36, "volume": 354.054, "close_time": 1768492799999}, {"open_time": 1768492800000, "open": 143.64, "high": 143.95, "low": 142.97, "close": 143.71, "volume": 410.808, "close_time": 1768496399999}, {"open_time": 1768496400000, "open": 143.51, "high": 144.11, "low": 142.61, "close": 142.61, "volume": 64.438, "close_time": 1768499999999}, {"open_time": 1768500000000, "open": 142.51, "high": 142.99, "low": 141.53, "close": 141.68, "volume": 63.873, "close_time": 1768503599999}, {"open_time": 1768503600000, "open": 141.5, "high": 141.65, "low": 141.05, "close": 141.6, "volume": 61.582, "close_time": 1768507199999}, {"open_time": 1768507200000, "open": 141.6, "high": 141.78, "low": 141.53, "close": 141.53, "volume": 5.495, "close_time": 1768510799999}, {"open_time": 1768510800000, "open": 141.75, "high": 142.0, "low": 141.65, "close": 142.0, "volume": 9.866, "close_time": 1768514399999}, {"open_time": 1768514400000, "open": 142.15, "high": 142.55, "low": 142.15, "close": 142.43, "volume": 9.135, "close_time": 1768517999999}, {"open_time": 1768518000000, "open": 142.34, "high": 142.58, "low": 142.14, "close": 142.35, "volume": 68.981, "close_time": 1768521599999}, {"open_time": 1768521600000, "open": 142.52, "high": 142.76, "low": 142.39, "close": 142.53, "volume": 18.633, "close_time": 1768525199999}, {"open_time": 1768525200000, "open": 142.29, "high": 142.55, "low": 142.21, "close": 142.43, "volume": 9.048, "close_time": 1768528799999}, {"open_time": 1768528800000, "open": 142.01, "high": 142.34, "low": 141.71, "close": 142.25, "volume": 23.168, "close_time": 1768532399999}, {"open_time": 1768532400000, "open": 142.36, "high": 142.55, "low": 142.0, "close": 142.21, "volume": 9.675, "close_time": 1768535999999}, {"open_time": 1768536000000, "open": 142.06, "high": 142.76, "low": 141.74, "close": 141.74, "volume": 32.652, "close_time": 1768539599999}, {"open_time": 1768539600000, "open": 141.66, "high": 143.44, "low": 141.48, "close": 143.24, "volume": 50.788, "close_time": 1768543199999}, {"open_time": 1768543200000, "open": 143.22, "high": 143.4, "low": 142.92, "close": 143.4, "volume": 5.144, "close_time": 1768546799999}, {"open_time": 1768546800000, "open": 143.09, "high": 143.36, "low": 142.62, "close": 143.02, "volume": 28.087, "close_time": 1768550399999}, {"open_time": 1768550400000, "open": 142.88, "high": 143.46, "low": 142.88, "close": 143.46, "volume": 18.458, "close_time": 1768553999999}, {"open_time": 1768554000000, "open": 143.34, "high": 143.38, "low": 143.04, "close": 143.2, "volume": 7.63, "close_time": 1768557599999}, {"open_time": 1768557600000, "open": 143.0, "high": 143.17, "low": 142.9, "close": 143.08, "volume": 0.948, "close_time": 1768561199999}, {"open_time": 1768561200000, "open": 143.01, "high": 143.16, "low": 143.01, "close": 143.09, "volume": 0.509, "close_time": 1768564799999}, {"open_time": 1768564800000, "open": 143.52, "high": 143.81, "low": 143.52, "close": 143.66, "volume": 33.207, "close_time": 1768568399999}, {"open_time": 1768568400000, "open": 143.67, "high": 143.67, "low": 142.76, "close": 143.1, "volume": 15.843, "close_time": 1768571999999}, {"open_time": 1768572000000, "open": 143.1, "high": 143.74, "low": 143.1, "close": 143.13, "volume": 26.066, "close_time": 1768575599999}, {"open_time": 1768575600000, "open": 142.83, "high": 143.68, "low": 140.35, "close": 140.89, "volume": 210.251, "close_time": 1768579199999}, {"open_time": 1768579200000, "open": 140.96, "high": 141.92, "low": 140.96, "close": 141.92, "volume": 13.224, "close_time": 1768582799999}, {"open_time": 1768582800000, "open": 141.75, "high": 143.36, "low": 141.44, "close": 143.36, "volume": 42.1, "close_time": 1768586399999}, {"open_time": 1768586400000, "open": 143.34, "high": 144.03, "low": 143.07, "close": 143.65, "volume": 161.335, "close_time": 1768589999999}, {"open_time": 1768590000000, "open": 143.49, "high": 144.5, "low": 143.01, "close": 144.08, "volume": 84.783, "close_time": 1768593599999}, {"open_time": 1768593600000, "open": 144.15, "high": 144.97, "low": 143.6, "close": 144.97, "volume": 38.938, "close_time": 1768597199999}, {"open_time": 1768597200000, "open": 144.98, "high": 145.5, "low": 144.77, "close": 145.22, "volume": 423.301, "close_time": 1768600799999}, {"open_time": 1768600800000, "open": 144.88, "high": 145.02, "low": 144.67, "close": 144.91, "volume": 113.438, "close_time": 1768604399999}, {"open_time": 1768604400000, "open": 144.93, "high": 145.12, "low": 144.82, "close": 144.9, "volume": 19.775, "close_time": 1768607999999}, {"open_time": 1768608000000, "open": 144.95, "high": 144.95, "low": 144.26, "close": 144.38, "volume": 148.306, "close_time": 1768611599999}, {"open_time": 1768611600000, "open": 144.41, "high": 144.71, "low": 144.36, "close": 144.71, "volume": 54.539, "close_time": 1768615199999}, {"open_time": 1768615200000, "open": 144.69, "high": 144.69, "low": 144.28, "close": 144.58, "volume": 4.964, "close_time": 1768618799999}, {"open_time": 1768618800000, "open": 144.46, "high": 144.5, "low": 144.27, "close": 144.47, "volume": 9.597, "close_time": 1768622399999}, {"open_time": 1768622400000, "open": 144.33, "high": 144.48, "low": 144.25, "close": 144.42, "volume": 17.255, "close_time": 1768625999999}, {"open_time": 1768626000000, "open": 144.28, "high": 144.28, "low": 143.95, "close": 143.95, "volume": 27.939, "close_time": 1768629599999}, {"open_time": 1768629600000, "open": 144.01, "high": 144.02, "low": 143.75, "close": 143.92, "volume": 20.563, "close_time": 1768633199999}, {"open_time": 1768633200000, "open": 143.74, "high": 143.89, "low": 143.62, "close": 143.79, "volume": 45.499, "close_time": 1768636799999}, {"open_time": 1768636800000, "open": 143.76, "high": 143.88, "low": 143.67, "close": 143.88, "volume": 9.368, "close_time": 1768640399999}, {"open_time": 1768640400000, "open": 144.19, "high": 144.59, "low": 143.97, "close": 144.48, "volume": 282.31, "close_time": 1768643999999}, {"open_time": 1768644000000, "open": 144.48, "high": 144.56, "low": 143.97, "close": 144.17, "volume": 35.811, "close_time": 1768647599999}, {"open_time": 1768647600000, "open": 143.88, "high": 144.09, "low": 143.44, "close": 143.87, "volume": 39.144, "close_time": 1768651199999}, {"open_time": 1768651200000, "open": 143.97, "high": 143.98, "low": 143.76, "close": 143.76, "volume": 23.662, "close_time": 1768654799999}, {"open_time": 1768654800000, "open": 143.81, "high": 144.19, "low": 143.71, "close": 144.05, "volume": 54.352, "close_time": 1768658399999}, {"open_time": 1768658400000, "open": 143.8, "high": 144.3, "low": 143.8, "close": 143.89, "volume": 19.705, "close_time": 1768661999999}, {"open_time": 1768662000000, "open": 143.92, "high": 144.28, "low": 143.79, "close": 144.28, "volume": 53.001, "close_time": 1768665599999}, {"open_time": 1768665600000, "open": 144.22, "high": 144.34, "low": 143.87, "close": 143.88, "volume": 118.329, "close_time": 1768669199999}, {"open_time": 1768669200000, "open": 144.01, "high": 144.21, "low": 143.96, "close": 144.21, "volume": 15.248, "close_time": 1768672799999}, {"open_time": 1768672800000, "open": 144.09, "high": 144.31, "low": 143.98, "close": 144.31, "volume": 21.04, "close_time": 1768676399999}, {"open_time": 1768676400000, "open": 144.3, "high": 144.5, "low": 144.11, "close": 144.25, "volume": 9.841, "close_time": 1768679999999}, {"open_time": 1768680000000, "open": 144.26, "high": 144.55, "low": 144.23, "close": 144.52, "volume": 364.018, "close_time": 1768683599999}, {"open_time": 1768683600000, "open": 144.56, "high": 144.56, "low": 144.21, "close": 144.21, "volume": 12.722, "close_time": 1768687199999}, {"open_time": 1768687200000, "open": 144.26, "high": 144.26, "low": 143.55, "close": 143.71, "volume": 31.199, "close_time": 1768690799999}, {"open_time": 1768690800000, "open": 143.94, "high": 144.27, "low": 143.7, "close": 143.75, "volume": 41.139, "close_time": 1768694399999}, {"open_time": 1768694400000, "open": 143.79, "high": 143.86, "low": 143.14, "close": 143.14, "volume": 89.402, "close_time": 1768697999999}, {"open_time": 1768698000000, "open": 143.2, "high": 143.35, "low": 142.17, "close": 142.63, "volume": 526.167, "close_time": 1768701599999}, {"open_time": 1768701600000, "open": 142.9, "high": 142.9, "low": 141.93, "close": 142.27, "volume": 209.264, "close_time": 1768705199999}, {"open_time": 1768705200000, "open": 142.64, "high": 142.9, "low": 142.42, "close": 142.82, "volume": 74.678, "close_time": 1768708799999}, {"open_time": 1768708800000, "open": 142.81, "high": 142.94, "low": 142.7, "close": 142.9, "volume": 45.919, "close_time": 1768712399999}, {"open_time": 1768712400000, "open": 142.8, "high": 142.96, "low": 142.75, "close": 142.96, "volume": 11.866, "close_time": 1768715999999}, {"open_time": 1768716000000, "open": 142.83, "high": 143.0, "low": 142.61, "close": 142.61, "volume": 167.953, "close_time": 1768719599999}, {"open_time": 1768719600000, "open": 142.68, "high": 142.71, "low": 142.1, "close": 142.1, "volume": 51.202, "close_time": 1768723199999}, {"open_time": 1768723200000, "open": 141.99, "high": 142.47, "low": 141.99, "close": 142.46, "volume": 14.573, "close_time": 1768726799999}, {"open_time": 1768726800000, "open": 142.47, "high": 142.5, "low": 142.47, "close": 142.5, "volume": 0.36, "close_time": 1768730399999}, {"open_time": 1768730400000, "open": 142.24, "high": 142.24, "low": 142.24, "close": 142.24, "volume": 21.091, "close_time": 1768733999999}, {"open_time": 1768734000000, "open": 142.24, "high": 142.24, "low": 142.24, "close": 142.24, "volume": 0.18, "close_time": 1768737599999}, {"open_time": 1768737600000, "open": 142.27, "high": 142.48, "low": 142.27, "close": 142.33, "volume": 1.218, "close_time": 1768741199999}, {"open_time": 1768741200000, "open": 142.1, "high": 142.45, "low": 142.09, "close": 142.44, "volume": 128.163, "close_time": 1768744799999}, {"open_time": 1768744800000, "open": 142.28, "high": 142.68, "low": 141.67, "close": 141.67, "volume": 25.945, "close_time": 1768748399999}, {"open_time": 1768748400000, "open": 141.6, "high": 142.05, "low": 141.6, "close": 141.87, "volume": 28.954, "close_time": 1768751999999}, {"open_time": 1768752000000, "open": 141.87, "high": 142.18, "low": 141.86, "close": 142.1, "volume": 241.719, "close_time": 1768755599999}, {"open_time": 1768755600000, "open": 142.09, "high": 142.51, "low": 142.01, "close": 142.35, "volume": 93.923, "close_time": 1768759199999}, {"open_time": 1768759200000, "open": 142.35, "high": 142.88, "low": 142.2, "close": 142.75, "volume": 73.255, "close_time": 1768762799999}, {"open_time": 1768762800000, "open": 142.84, "high": 143.17, "low": 142.22, "close": 142.28, "volume": 73.275, "close_time": 1768766399999}, {"open_time": 1768766400000, "open": 142.24, "high": 142.55, "low": 141.94, "close": 142.38, "volume": 28.846, "close_time": 1768769999999}, {"open_time": 1768770000000, "open": 142.56, "high": 142.76, "low": 142.56, "close": 142.68, "volume": 5.186, "close_time": 1768773599999}, {"open_time": 1768773600000, "open": 142.83, "high": 143.0, "low": 142.48, "close": 142.8, "volume": 60.15, "close_time": 1768777199999}, {"open_time": 1768777200000, "open": 142.68, "high": 142.71, "low": 137.81, "close": 137.81, "volume": 1900.248, "close_time": 1768780799999}, {"open_time": 1768780800000, "open": 137.82, "high": 138.0, "low": 130.12, "close": 133.82, "volume": 3959.738, "close_time": 1768784399999}, {"open_time": 1768784400000, "open": 133.61, "high": 134.43, "low": 133.59, "close": 133.74, "volume": 259.275, "close_time": 1768787999999}, {"open_time": 1768788000000, "open": 133.53, "high": 133.99, "low": 133.44, "close": 133.82, "volume": 19.991, "close_time": 1768791599999}, {"open_time": 1768791600000, "open": 133.79, "high": 134.12, "low": 133.78, "close": 134.0, "volume": 107.055, "close_time": 1768795199999}, {"open_time": 1768795200000, "open": 133.75, "high": 133.98, "low": 133.61, "close": 133.83, "volume": 49.708, "close_time": 1768798799999}, {"open_time": 1768798800000, "open": 133.74, "high": 133.98, "low": 133.42, "close": 133.44, "volume": 542.664, "close_time": 1768802399999}, {"open_time": 1768802400000, "open": 133.33, "high": 133.44, "low": 132.87, "close": 133.23, "volume": 25.237, "close_time": 1768805999999}, {"open_time": 1768806000000, "open": 133.34, "high": 133.53, "low": 133.18, "close": 133.53, "volume": 338.379, "close_time": 1768809599999}, {"open_time": 1768809600000, "open": 133.35, "high": 134.03, "low": 133.35, "close": 133.93, "volume": 293.034, "close_time": 1768813199999}, {"open_time": 1768813200000, "open": 133.81, "high": 133.97, "low": 133.67, "close": 133.77, "volume": 40.145, "close_time": 1768816799999}, {"open_time": 1768816800000, "open": 133.62, "high": 133.86, "low": 133.53, "close": 133.71, "volume": 22.202, "close_time": 1768820399999}, {"open_time": 1768820400000, "open": 133.7, "high": 134.29, "low": 133.7, "close": 134.24, "volume": 142.146, "close_time": 1768823999999}, {"open_time": 1768824000000, "open": 134.08, "high": 134.14, "low": 133.73, "close": 133.94, "volume": 65.173, "close_time": 1768827599999}, {"open_time": 1768827600000, "open": 134.02, "high": 134.03, "low": 133.75, "close": 133.75, "volume": 279.76, "close_time": 1768831199999}, {"open_time": 1768831200000, "open": 133.72, "high": 133.72, "low": 133.33, "close": 133.43, "volume": 17.627, "close_time": 1768834799999}, {"open_time": 1768834800000, "open": 133.56, "high": 133.77, "low": 133.45, "close": 133.5, "volume": 21.476, "close_time": 1768838399999}, {"open_time": 1768838400000, "open": 133.94, "high": 134.61, "low": 133.94, "close": 134.61, "volume": 16.225, "close_time": 1768841999999}, {"open_time": 1768842000000, "open": 134.49, "high": 134.5, "low": 134.13, "close": 134.26, "volume": 55.598, "close_time": 1768845599999}, {"open_time": 1768845600000, "open": 134.27, "high": 134.42, "low": 133.96, "close": 134.29, "volume": 32.647, "close_time": 1768849199999}, {"open_time": 1768849200000, "open": 134.44, "high": 134.63, "low": 134.04, "close": 134.42, "volume": 69.11, "close_time": 1768852799999}, {"open_time": 1768852800000, "open": 134.52, "high": 135.15, "low": 134.49, "close": 134.68, "volume": 73.514, "close_time": 1768856399999}, {"open_time": 1768856400000, "open": 134.81, "high": 135.0, "low": 134.15, "close": 134.21, "volume": 8.317, "close_time": 1768859999999}, {"open_time": 1768860000000, "open": 134.06, "high": 134.2, "low": 133.0, "close": 133.0, "volume": 109.625, "close_time": 1768863599999}, {"open_time": 1768863600000, "open": 133.26, "high": 133.89, "low": 132.82, "close": 133.41, "volume": 245.891, "close_time": 1768867199999}, {"open_time": 1768867200000, "open": 133.66, "high": 133.88, "low": 133.24, "close": 133.77, "volume": 349.254, "close_time": 1768870799999}, {"open_time": 1768870800000, "open": 133.7, "high": 134.12, "low": 133.41, "close": 134.0, "volume": 42.531, "close_time": 1768874399999}, {"open_time": 1768874400000, "open": 133.5, "high": 134.07, "low": 133.42, "close": 133.91, "volume": 297.618, "close_time": 1768877999999}, {"open_time": 1768878000000, "open": 133.91, "high": 134.56, "low": 133.61, "close": 134.32, "volume": 572.525, "close_time": 1768881599999}, {"open_time": 1768881600000, "open": 134.18, "high": 134.18, "low": 133.34, "close": 133.5, "volume": 110.971, "close_time": 1768885199999}, {"open_time": 1768885200000, "open": 133.27, "high": 133.34, "low": 132.49, "close": 133.3, "volume": 452.568, "close_time": 1768888799999}, {"open_time": 1768888800000, "open": 132.96, "high": 132.96, "low": 131.1, "close": 131.16, "volume": 1331.417, "close_time": 1768892399999}, {"open_time": 1768892400000, "open": 131.38, "high": 131.65, "low": 130.6, "close": 130.6, "volume": 340.211, "close_time": 1768895999999}, {"open_time": 1768896000000, "open": 130.73, "high": 130.75, "low": 128.44, "close": 128.89, "volume": 1316.42, "close_time": 1768899599999}, {"open_time": 1768899600000, "open": 128.8, "high": 129.07, "low": 128.74, "close": 128.83, "volume": 78.634, "close_time": 1768903199999}, {"open_time": 1768903200000, "open": 129.25, "high": 129.26, "low": 128.85, "close": 128.92, "volume": 73.234, "close_time": 1768906799999}, {"open_time": 1768906800000, "open": 129.14, "high": 129.42, "low": 128.79, "close": 128.79, "volume": 67.297, "close_time": 1768910399999}, {"open_time": 1768910400000, "open": 129.09, "high": 129.44, "low": 129.09, "close": 129.34, "volume": 60.899, "close_time": 1768913999999}, {"open_time": 1768914000000, "open": 129.17, "high": 129.17, "low": 128.44, "close": 128.47, "volume": 313.513, "close_time": 1768917599999}, {"open_time": 1768917600000, "open": 128.42, "high": 129.6, "low": 128.01, "close": 128.97, "volume": 2868.658, "close_time": 1768921199999}, {"open_time": 1768921200000, "open": 128.88, "high": 128.89, "low": 127.27, "close": 127.69, "volume": 2751.459, "close_time": 1768924799999}, {"open_time": 1768924800000, "open": 127.92, "high": 128.55, "low": 126.31, "close": 127.08, "volume": 730.276, "close_time": 1768928399999}, {"open_time": 1768928400000, "open": 127.0, "high": 127.85, "low": 126.44, "close": 127.13, "volume": 1378.318, "close_time": 1768931999999}, {"open_time": 1768932000000, "open": 127.31, "high": 127.63, "low": 126.85, "close": 127.15, "volume": 78.505, "close_time": 1768935599999}, {"open_time": 1768935600000, "open": 127.23, "high": 127.46, "low": 126.65, "close": 127.39, "volume": 337.069, "close_time": 1768939199999}, {"open_time": 1768939200000, "open": 127.15, "high": 128.01, "low": 127.08, "close": 127.82, "volume": 464.439, "close_time": 1768942799999}, {"open_time": 1768942800000, "open": 127.77, "high": 127.87, "low": 127.1, "close": 127.1, "volume": 23.462, "close_time": 1768946399999}, {"open_time": 1768946400000, "open": 127.03, "high": 127.44, "low": 124.79, "close": 126.38, "volume": 694.073, "close_time": 1768949999999}, {"open_time": 1768950000000, "open": 126.06, "high": 126.44, "low": 125.77, "close": 125.81, "volume": 26.244, "close_time": 1768953599999}, {"open_time": 1768953600000, "open": 125.82, "high": 127.48, "low": 125.75, "close": 127.36, "volume": 279.655, "close_time": 1768957199999}, {"open_time": 1768957200000, "open": 127.37, "high": 127.88, "low": 127.24, "close": 127.41, "volume": 191.515, "close_time": 1768960799999}, {"open_time": 1768960800000, "open": 127.54, "high": 127.76, "low": 126.83, "close": 126.89, "volume": 71.021, "close_time": 1768964399999}, {"open_time": 1768964400000, "open": 126.97, "high": 127.77, "low": 126.95, "close": 127.55, "volume": 107.886, "close_time": 1768967999999}, {"open_time": 1768968000000, "open": 127.69, "high": 128.05, "low": 127.61, "close": 127.79, "volume": 29.187, "close_time": 1768971599999}, {"open_time": 1768971600000, "open": 127.78, "high": 128.69, "low": 127.78, "close": 128.67, "volume": 432.506, "close_time": 1768975199999}, {"open_time": 1768975200000, "open": 128.34, "high": 128.57, "low": 128.03, "close": 128.11, "volume": 40.243, "close_time": 1768978799999}, {"open_time": 1768978800000, "open": 128.25, "high": 128.35, "low": 127.53, "close": 127.53, "volume": 52.672, "close_time": 1768982399999}, {"open_time": 1768982400000, "open": 127.55, "high": 127.62, "low": 127.05, "close": 127.05, "volume": 19.98, "close_time": 1768985999999}, {"open_time": 1768986000000, "open": 127.19, "high": 127.68, "low": 127.19, "close": 127.57, "volume": 196.002, "close_time": 1768989599999}, {"open_time": 1768989600000, "open": 127.43, "high": 128.07, "low": 127.43, "close": 127.78, "volume": 26.44, "close_time": 1768993199999}, {"open_time": 1768993200000, "open": 127.51, "high": 127.89, "low": 126.84, "close": 126.86, "volume": 267.346, "close_time": 1768996799999}, {"open_time": 1768996800000, "open": 126.96, "high": 127.41, "low": 126.28, "close": 127.23, "volume": 1201.757, "close_time": 1769000399999}, {"open_time": 1769000400000, "open": 127.39, "high": 127.52, "low": 126.85, "close": 127.38, "volume": 234.685, "close_time": 1769003999999}, {"open_time": 1769004000000, "open": 127.45, "high": 129.74, "low": 127.45, "close": 129.56, "volume": 1884.232, "close_time": 1769007599999}, {"open_time": 1769007600000, "open": 129.55, "high": 131.16, "low": 129.45, "close": 130.4, "volume": 1490.388, "close_time": 1769011199999}, {"open_time": 1769011200000, "open": 130.45, "high": 130.45, "low": 125.56, "close": 125.56, "volume": 115.546, "close_time": 1769014799999}, {"open_time": 1769014800000, "open": 125.65, "high": 126.94, "low": 125.47, "close": 126.88, "volume": 184.195, "close_time": 1769018399999}, {"open_time": 1769018400000, "open": 126.7, "high": 127.77, "low": 126.66, "close": 127.77, "volume": 34.421, "close_time": 1769021999999}, {"open_time": 1769022000000, "open": 127.65, "high": 131.53, "low": 127.36, "close": 131.52, "volume": 150.598, "close_time": 1769025599999}, {"open_time": 1769025600000, "open": 131.52, "high": 131.52, "low": 130.12, "close": 131.16, "volume": 306.791, "close_time": 1769029199999}, {"open_time": 1769029200000, "open": 131.0, "high": 132.09, "low": 130.95, "close": 131.21, "volume": 159.123, "close_time": 1769032799999}, {"open_time": 1769032800000, "open": 131.5, "high": 131.82, "low": 130.57, "close": 130.81, "volume": 45.398, "close_time": 1769036399999}, {"open_time": 1769036400000, "open": 130.71, "high": 130.95, "low": 129.24, "close": 129.39, "volume": 54.636, "close_time": 1769039999999}, {"open_time": 1769040000000, "open": 129.83, "high": 130.36, "low": 129.83, "close": 130.2, "volume": 250.02, "close_time": 1769043599999}, {"open_time": 1769043600000, "open": 130.24, "high": 130.5, "low": 129.89, "close": 130.27, "volume": 80.993, "close_time": 1769047199999}, {"open_time": 1769047200000, "open": 130.39, "high": 130.58, "low": 129.73, "close": 129.73, "volume": 146.237, "close_time": 1769050799999}, {"open_time": 1769050800000, "open": 129.9, "high": 130.33, "low": 129.72, "close": 129.86, "volume": 15.122, "close_time": 1769054399999}, {"open_time": 1769054400000, "open": 130.18, "high": 130.49, "low": 130.18, "close": 130.49, "volume": 39.85, "close_time": 1769057999999}, {"open_time": 1769058000000, "open": 130.46, "high": 130.49, "low": 130.12, "close": 130.22, "volume": 27.62, "close_time": 1769061599999}, {"open_time": 1769061600000, "open": 130.32, "high": 130.33, "low": 129.7, "close": 130.33, "volume": 12.225, "close_time": 1769065199999}, {"open_time": 1769065200000, "open": 130.34, "high": 130.34, "low": 130.0, "close": 130.08, "volume": 16.902, "close_time": 1769068799999}, {"open_time": 1769068800000, "open": 129.93, "high": 130.09, "low": 129.6, "close": 129.64, "volume": 10.391, "close_time": 1769072399999}, {"open_time": 1769072400000, "open": 129.76, "high": 129.96, "low": 129.76, "close": 129.96, "volume": 6.14, "close_time": 1769075999999}, {"open_time": 1769076000000, "open": 130.28, "high": 130.34, "low": 130.16, "close": 130.16, "volume": 11.335, "close_time": 1769079599999}, {"open_time": 1769079600000, "open": 130.23, "high": 130.23, "low": 129.93, "close": 129.93, "volume": 0.671, "close_time": 1769083199999}, {"open_time": 1769083200000, "open": 130.25, "high": 130.43, "low": 130.1, "close": 130.1, "volume": 23.254, "close_time": 1769086799999}, {"open_time": 1769086800000, "open": 130.09, "high": 130.89, "low": 129.12, "close": 129.24, "volume": 22.819, "close_time": 1769090399999}, {"open_time": 1769090400000, "open": 129.33, "high": 129.68, "low": 127.87, "close": 127.87, "volume": 64.585, "close_time": 1769093999999}, {"open_time": 1769094000000, "open": 127.85, "high": 128.47, "low": 126.83, "close": 127.41, "volume": 510.534, "close_time": 1769097599999}, {"open_time": 1769097600000, "open": 127.87, "high": 128.26, "low": 127.01, "close": 127.85, "volume": 23.188, "close_time": 1769101199999}, {"open_time": 1769101200000, "open": 128.05, "high": 128.73, "low": 127.68, "close": 128.63, "volume": 129.829, "close_time": 1769104799999}, {"open_time": 1769104800000, "open": 128.32, "high": 128.79, "low": 127.72, "close": 127.72, "volume": 80.846, "close_time": 1769108399999}, {"open_time": 1769108400000, "open": 127.78, "high": 129.34, "low": 127.78, "close": 129.27, "volume": 127.109, "close_time": 1769111999999}, {"open_time": 1769112000000, "open": 129.33, "high": 129.79, "low": 128.44, "close": 128.53, "volume": 40.94, "close_time": 1769115599999}, {"open_time": 1769115600000, "open": 128.53, "high": 128.88, "low": 128.43, "close": 128.59, "volume": 49.867, "close_time": 1769119199999}, {"open_time": 1769119200000, "open": 128.18, "high": 128.58, "low": 128.07, "close": 128.58, "volume": 33.226, "close_time": 1769122799999}, {"open_time": 1769122800000, "open": 128.41, "high": 128.57, "low": 128.21, "close": 128.39, "volume": 21.051, "close_time": 1769126399999}, {"open_time": 1769126400000, "open": 128.49, "high": 128.53, "low": 128.33, "close": 128.41, "volume": 45.81, "close_time": 1769129999999}, {"open_time": 1769130000000, "open": 128.59, "high": 128.88, "low": 128.37, "close": 128.88, "volume": 29.37, "close_time": 1769133599999}, {"open_time": 1769133600000, "open": 128.95, "high": 128.95, "low": 128.2, "close": 128.29, "volume": 21.298, "close_time": 1769137199999}, {"open_time": 1769137200000, "open": 128.18, "high": 128.8, "low": 128.18, "close": 128.77, "volume": 97.548, "close_time": 1769140799999}, {"open_time": 1769140800000, "open": 128.76, "high": 129.28, "low": 128.55, "close": 129.22, "volume": 81.098, "close_time": 1769144399999}, {"open_time": 1769144400000, "open": 129.09, "high": 129.09, "low": 128.44, "close": 128.51, "volume": 94.155, "close_time": 1769147999999}, {"open_time": 1769148000000, "open": 128.72, "high": 128.96, "low": 127.22, "close": 127.22, "volume": 58.825, "close_time": 1769151599999}, {"open_time": 1769151600000, "open": 127.59, "high": 128.13, "low": 127.59, "close": 127.92, "volume": 66.603, "close_time": 1769155199999}, {"open_time": 1769155200000, "open": 127.86, "high": 127.86, "low": 127.02, "close": 127.24, "volume": 12.874, "close_time": 1769158799999}, {"open_time": 1769158800000, "open": 127.33, "high": 127.33, "low": 127.11, "close": 127.11, "volume": 5.934, "close_time": 1769162399999}, {"open_time": 1769162400000, "open": 127.15, "high": 127.34, "low": 127.15, "close": 127.31, "volume": 4.937, "close_time": 1769165999999}, {"open_time": 1769166000000, "open": 127.66, "high": 127.77, "low": 127.6, "close": 127.62, "volume": 12.925, "close_time": 1769169599999}, {"open_time": 1769169600000, "open": 127.51, "high": 127.51, "low": 127.33, "close": 127.38, "volume": 5.934, "close_time": 1769173199999}, {"open_time": 1769173200000, "open": 127.2, "high": 127.38, "low": 126.76, "close": 126.76, "volume": 87.657, "close_time": 1769176799999}, {"open_time": 1769176800000, "open": 126.92, "high": 127.18, "low": 125.47, "close": 125.93, "volume": 162.624, "close_time": 1769180399999}, {"open_time": 1769180400000, "open": 126.17, "high": 128.08, "low": 125.72, "close": 127.64, "volume": 176.809, "close_time": 1769183999999}, {"open_time": 1769184000000, "open": 127.92, "high": 129.16, "low": 127.77, "close": 128.44, "volume": 94.28, "close_time": 1769187599999}, {"open_time": 1769187600000, "open": 128.18, "high": 130.13, "low": 128.02, "close": 128.57, "volume": 132.127, "close_time": 1769191199999}, {"open_time": 1769191200000, "open": 128.44, "high": 129.47, "low": 128.32, "close": 129.08, "volume": 18.445, "close_time": 1769194799999}, {"open_time": 1769194800000, "open": 128.57, "high": 129.12, "low": 127.87, "close": 127.99, "volume": 43.257, "close_time": 1769198399999}, {"open_time": 1769198400000, "open": 127.93, "high": 128.18, "low": 126.61, "close": 126.61, "volume": 104.406, "close_time": 1769201999999}, {"open_time": 1769202000000, "open": 127.1, "high": 127.49, "low": 127.1, "close": 127.23, "volume": 349.751, "close_time": 1769205599999}, {"open_time": 1769205600000, "open": 127.13, "high": 127.81, "low": 127.13, "close": 127.59, "volume": 107.39, "close_time": 1769209199999}, {"open_time": 1769209200000, "open": 127.36, "high": 127.52, "low": 127.36, "close": 127.41, "volume": 14.519, "close_time": 1769212799999}, {"open_time": 1769212800000, "open": 127.43, "high": 127.54, "low": 127.35, "close": 127.46, "volume": 35.695, "close_time": 1769216399999}, {"open_time": 1769216400000, "open": 127.47, "high": 127.58, "low": 127.47, "close": 127.52, "volume": 12.601, "close_time": 1769219999999}, {"open_time": 1769220000000, "open": 127.61, "high": 127.66, "low": 127.5, "close": 127.66, "volume": 27.198, "close_time": 1769223599999}, {"open_time": 1769223600000, "open": 127.74, "high": 128.08, "low": 127.74, "close": 127.95, "volume": 30.638, "close_time": 1769227199999}, {"open_time": 1769227200000, "open": 128.03, "high": 128.06, "low": 127.73, "close": 127.88, "volume": 36.843, "close_time": 1769230799999}, {"open_time": 1769230800000, "open": 127.85, "high": 127.87, "low": 127.67, "close": 127.78, "volume": 20.282, "close_time": 1769234399999}, {"open_time": 1769234400000, "open": 127.76, "high": 127.76, "low": 127.64, "close": 127.68, "volume": 3.274, "close_time": 1769237999999}, {"open_time": 1769238000000, "open": 127.63, "high": 127.69, "low": 127.09, "close": 127.22, "volume": 46.09, "close_time": 1769241599999}, {"open_time": 1769241600000, "open": 127.16, "high": 127.36, "low": 127.02, "close": 127.36, "volume": 7.437, "close_time": 1769245199999}, {"open_time": 1769245200000, "open": 127.25, "high": 127.25, "low": 127.12, "close": 127.15, "volume": 2.281, "close_time": 1769248799999}, {"open_time": 1769248800000, "open": 127.21, "high": 127.21, "low": 127.2, "close": 127.2, "volume": 0.97, "close_time": 1769252399999}, {"open_time": 1769252400000, "open": 127.24, "high": 127.29, "low": 127.24, "close": 127.26, "volume": 8.089, "close_time": 1769255999999}, {"open_time": 1769256000000, "open": 127.2, "high": 127.33, "low": 127.2, "close": 127.33, "volume": 7.93, "close_time": 1769259599999}, {"open_time": 1769259600000, "open": 127.24, "high": 127.24, "low": 127.19, "close": 127.19, "volume": 0.534, "close_time": 1769263199999}, {"open_time": 1769263200000, "open": 126.98, "high": 127.27, "low": 126.98, "close": 127.19, "volume": 29.988, "close_time": 1769266799999}, {"open_time": 1769266800000, "open": 127.2, "high": 127.38, "low": 126.86, "close": 126.88, "volume": 113.49, "close_time": 1769270399999}, {"open_time": 1769270400000, "open": 126.86, "high": 126.96, "low": 126.72, "close": 126.86, "volume": 12.388, "close_time": 1769273999999}, {"open_time": 1769274000000, "open": 127.06, "high": 127.26, "low": 126.95, "close": 127.22, "volume": 44.239, "close_time": 1769277599999}, {"open_time": 1769277600000, "open": 127.28, "high": 127.44, "low": 127.22, "close": 127.44, "volume": 14.89, "close_time": 1769281199999}, {"open_time": 1769281200000, "open": 127.5, "high": 127.5, "low": 127.29, "close": 127.32, "volume": 37.27, "close_time": 1769284799999}, {"open_time": 1769284800000, "open": 127.39, "high": 127.45, "low": 127.27, "close": 127.27, "volume": 34.078, "close_time": 1769288399999}, {"open_time": 1769288400000, "open": 127.29, "high": 127.33, "low": 127.1, "close": 127.1, "volume": 15.41, "close_time": 1769291999999}, {"open_time": 1769292000000, "open": 127.13, "high": 127.65, "low": 127.13, "close": 127.58, "volume": 51.413, "close_time": 1769295599999}, {"open_time": 1769295600000, "open": 127.77, "high": 127.77, "low": 127.15, "close": 127.21, "volume": 78.187, "close_time": 1769299199999}, {"open_time": 1769299200000, "open": 127.43, "high": 127.49, "low": 126.92, "close": 127.18, "volume": 24.408, "close_time": 1769302799999}, {"open_time": 1769302800000, "open": 127.44, "high": 127.44, "low": 127.08, "close": 127.08, "volume": 5.09, "close_time": 1769306399999}, {"open_time": 1769306400000, "open": 127.16, "high": 127.29, "low": 127.02, "close": 127.07, "volume": 35.245, "close_time": 1769309999999}, {"open_time": 1769310000000, "open": 127.1, "high": 127.1, "low": 126.37, "close": 126.56, "volume": 20.197, "close_time": 1769313599999}, {"open_time": 1769313600000, "open": 126.86, "high": 126.86, "low": 126.56, "close": 126.67, "volume": 4.19, "close_time": 1769317199999}, {"open_time": 1769317200000, "open": 126.82, "high": 126.91, "low": 126.67, "close": 126.86, "volume": 6.231, "close_time": 1769320799999}, {"open_time": 1769320800000, "open": 126.62, "high": 126.69, "low": 126.62, "close": 126.66, "volume": 4.036, "close_time": 1769324399999}, {"open_time": 1769324400000, "open": 126.73, "high": 126.73, "low": 126.54, "close": 126.57, "volume": 4.441, "close_time": 1769327999999}, {"open_time": 1769328000000, "open": 126.58, "high": 126.79, "low": 126.03, "close": 126.33, "volume": 31.312, "close_time": 1769331599999}, {"open_time": 1769331600000, "open": 126.25, "high": 126.74, "low": 126.25, "close": 126.74, "volume": 37.081, "close_time": 1769335199999}, {"open_time": 1769335200000, "open": 126.7, "high": 127.11, "low": 126.7, "close": 127.0, "volume": 19.715, "close_time": 1769338799999}, {"open_time": 1769338800000, "open": 126.71, "high": 126.71, "low": 126.71, "close": 126.71, "volume": 2.763, "close_time": 1769342399999}, {"open_time": 1769342400000, "open": 126.83, "high": 127.01, "low": 126.72, "close": 127.01, "volume": 8.813, "close_time": 1769345999999}, {"open_time": 1769346000000, "open": 126.87, "high": 126.87, "low": 126.54, "close": 126.54, "volume": 0.646, "close_time": 1769349599999}, {"open_time": 1769349600000, "open": 126.99, "high": 126.99, "low": 125.65, "close": 126.12, "volume": 127.846, "close_time": 1769353199999}, {"open_time": 1769353200000, "open": 126.0, "high": 126.17, "low": 125.5, "close": 125.55, "volume": 84.838, "close_time": 1769356799999}, {"open_time": 1769356800000, "open": 125.47, "high": 125.47, "low": 122.22, "close": 122.97, "volume": 1667.078, "close_time": 1769360399999}, {"open_time": 1769360400000, "open": 122.94, "high": 122.94, "low": 121.66, "close": 122.25, "volume": 223.486, "close_time": 1769363999999}, {"open_time": 1769364000000, "open": 122.15, "high": 122.18, "low": 120.82, "close": 121.44, "volume": 140.813, "close_time": 1769367599999}, {"open_time": 1769367600000, "open": 121.46, "high": 121.83, "low": 117.25, "close": 117.85, "volume": 1731.446, "close_time": 1769371199999}, {"open_time": 1769371200000, "open": 117.91, "high": 118.51, "low": 117.53, "close": 118.38, "volume": 950.317, "close_time": 1769374799999}, {"open_time": 1769374800000, "open": 118.59, "high": 118.84, "low": 117.85, "close": 118.84, "volume": 677.652, "close_time": 1769378399999}, {"open_time": 1769378400000, "open": 118.64, "high": 118.64, "low": 118.06, "close": 118.11, "volume": 83.062, "close_time": 1769381999999}, {"open_time": 1769382000000, "open": 118.32, "high": 119.41, "low": 117.59, "close": 118.92, "volume": 636.72, "close_time": 1769385599999}, {"open_time": 1769385600000, "open": 118.83, "high": 119.68, "low": 118.71, "close": 119.63, "volume": 104.989, "close_time": 1769389199999}, {"open_time": 1769389200000, "open": 119.65, "high": 122.7, "low": 119.65, "close": 122.38, "volume": 399.353, "close_time": 1769392799999}, {"open_time": 1769392800000, "open": 122.19, "high": 122.57, "low": 121.36, "close": 122.18, "volume": 179.223, "close_time": 1769396399999}, {"open_time": 1769396400000, "open": 122.02, "high": 122.26, "low": 121.21, "close": 121.21, "volume": 253.89, "close_time": 1769399999999}, {"open_time": 1769400000000, "open": 121.66, "high": 123.41, "low": 121.66, "close": 122.53, "volume": 155.008, "close_time": 1769403599999}, {"open_time": 1769403600000, "open": 122.69, "high": 122.8, "low": 122.45, "close": 122.49, "volume": 24.884, "close_time": 1769407199999}, {"open_time": 1769407200000, "open": 122.34, "high": 122.61, "low": 122.25, "close": 122.46, "volume": 18.698, "close_time": 1769410799999}, {"open_time": 1769410800000, "open": 122.44, "high": 122.96, "low": 122.35, "close": 122.89, "volume": 23.543, "close_time": 1769414399999}, {"open_time": 1769414400000, "open": 122.94, "high": 123.44, "low": 122.38, "close": 122.73, "volume": 167.31, "close_time": 1769417999999}, {"open_time": 1769418000000, "open": 122.36, "high": 122.36, "low": 121.83, "close": 121.92, "volume": 28.029, "close_time": 1769421599999}, {"open_time": 1769421600000, "open": 122.5, "high": 122.63, "low": 122.4, "close": 122.5, "volume": 443.809, "close_time": 1769425199999}, {"open_time": 1769425200000, "open": 122.59, "high": 122.6, "low": 122.45, "close": 122.53, "volume": 14.885, "close_time": 1769428799999}, {"open_time": 1769428800000, "open": 122.65, "high": 122.96, "low": 122.48, "close": 122.48, "volume": 83.611, "close_time": 1769432399999}, {"open_time": 1769432400000, "open": 122.75, "high": 123.24, "low": 122.6, "close": 123.24, "volume": 13.466, "close_time": 1769435999999}, {"open_time": 1769436000000, "open": 123.16, "high": 124.05, "low": 122.87, "close": 123.83, "volume": 57.562, "close_time": 1769439599999}, {"open_time": 1769439600000, "open": 123.4, "high": 125.16, "low": 123.13, "close": 123.49, "volume": 59.896, "close_time": 1769443199999}, {"open_time": 1769443200000, "open": 123.63, "high": 124.79, "low": 123.31, "close": 124.6, "volume": 142.585, "close_time": 1769446799999}, {"open_time": 1769446800000, "open": 124.54, "high": 124.54, "low": 123.18, "close": 124.39, "volume": 342.395, "close_time": 1769450399999}, {"open_time": 1769450400000, "open": 124.23, "high": 125.53, "low": 124.16, "close": 124.62, "volume": 126.285, "close_time": 1769453999999}, {"open_time": 1769454000000, "open": 125.02, "high": 125.13, "low": 124.21, "close": 124.21, "volume": 58.525, "close_time": 1769457599999}, {"open_time": 1769457600000, "open": 124.38, "high": 124.43, "low": 123.51, "close": 123.51, "volume": 9.006, "close_time": 1769461199999}, {"open_time": 1769461200000, "open": 123.7, "high": 124.68, "low": 123.57, "close": 124.43, "volume": 18.675, "close_time": 1769464799999}, {"open_time": 1769464800000, "open": 124.57, "high": 124.73, "low": 124.33, "close": 124.65, "volume": 27.676, "close_time": 1769468399999}, {"open_time": 1769468400000, "open": 124.25, "high": 124.61, "low": 124.2, "close": 124.2, "volume": 12.216, "close_time": 1769471999999}, {"open_time": 1769472000000, "open": 124.14, "high": 124.33, "low": 123.99, "close": 124.15, "volume": 88.255, "close_time": 1769475599999}, {"open_time": 1769475600000, "open": 123.86, "high": 124.61, "low": 123.8, "close": 124.3, "volume": 77.481, "close_time": 1769479199999}, {"open_time": 1769479200000, "open": 124.64, "high": 125.12, "low": 124.51, "close": 124.98, "volume": 265.405, "close_time": 1769482799999}, {"open_time": 1769482800000, "open": 124.97, "high": 125.14, "low": 124.46, "close": 124.68, "volume": 43.873, "close_time": 1769486399999}, {"open_time": 1769486400000, "open": 124.6, "high": 124.97, "low": 124.35, "close": 124.35, "volume": 38.986, "close_time": 1769489999999}, {"open_time": 1769490000000, "open": 124.47, "high": 124.55, "low": 124.15, "close": 124.3, "volume": 15.42, "close_time": 1769493599999}, {"open_time": 1769493600000, "open": 124.54, "high": 124.56, "low": 124.17, "close": 124.17, "volume": 3.623, "close_time": 1769497199999}, {"open_time": 1769497200000, "open": 124.29, "high": 124.38, "low": 124.29, "close": 124.38, "volume": 26.383, "close_time": 1769500799999}, {"open_time": 1769500800000, "open": 124.67, "high": 124.76, "low": 124.16, "close": 124.16, "volume": 10.14, "close_time": 1769504399999}, {"open_time": 1769504400000, "open": 124.05, "high": 124.05, "low": 123.65, "close": 123.75, "volume": 14.031, "close_time": 1769507999999}, {"open_time": 1769508000000, "open": 124.01, "high": 124.01, "low": 123.69, "close": 123.69, "volume": 23.088, "close_time": 1769511599999}, {"open_time": 1769511600000, "open": 123.82, "high": 124.14, "low": 123.75, "close": 124.0, "volume": 121.037, "close_time": 1769515199999}, {"open_time": 1769515200000, "open": 124.23, "high": 124.23, "low": 124.13, "close": 124.13, "volume": 2.398, "close_time": 1769518799999}, {"open_time": 1769518800000, "open": 123.85, "high": 123.85, "low": 123.18, "close": 123.23, "volume": 25.511, "close_time": 1769522399999}, {"open_time": 1769522400000, "open": 123.23, "high": 124.5, "low": 123.23, "close": 123.74, "volume": 674.278, "close_time": 1769525999999}, {"open_time": 1769526000000, "open": 123.94, "high": 125.0, "low": 123.57, "close": 125.0, "volume": 60.389, "close_time": 1769529599999}, {"open_time": 1769529600000, "open": 125.13, "high": 126.7, "low": 125.13, "close": 126.12, "volume": 224.619, "close_time": 1769533199999}, {"open_time": 1769533200000, "open": 126.13, "high": 126.13, "low": 123.57, "close": 124.0, "volume": 87.267, "close_time": 1769536799999}, {"open_time": 1769536800000, "open": 124.35, "high": 126.25, "low": 124.22, "close": 126.16, "volume": 115.322, "close_time": 1769540399999}, {"open_time": 1769540400000, "open": 125.85, "high": 126.29, "low": 125.58, "close": 125.8, "volume": 48.05, "close_time": 1769543999999}, {"open_time": 1769544000000, "open": 125.83, "high": 127.5, "low": 125.83, "close": 127.43, "volume": 300.123, "close_time": 1769547599999}, {"open_time": 1769547600000, "open": 127.31, "high": 127.77, "low": 126.96, "close": 127.0, "volume": 135.028, "close_time": 1769551199999}, {"open_time": 1769551200000, "open": 127.34, "high": 127.77, "low": 127.15, "close": 127.68, "volume": 9.572, "close_time": 1769554799999}, {"open_time": 1769554800000, "open": 127.43, "high": 127.62, "low": 127.34, "close": 127.44, "volume": 11.634, "close_time": 1769558399999}, {"open_time": 1769558400000, "open": 127.11, "high": 127.24, "low": 126.65, "close": 127.03, "volume": 55.195, "close_time": 1769561999999}, {"open_time": 1769562000000, "open": 127.3, "high": 127.5, "low": 126.89, "close": 127.1, "volume": 596.157, "close_time": 1769565599999}, {"open_time": 1769565600000, "open": 127.06, "high": 127.2, "low": 126.8, "close": 126.92, "volume": 3038.836, "close_time": 1769569199999}, {"open_time": 1769569200000, "open": 127.08, "high": 127.18, "low": 126.58, "close": 126.89, "volume": 3851.884, "close_time": 1769572799999}, {"open_time": 1769572800000, "open": 127.04, "high": 127.04, "low": 126.38, "close": 126.69, "volume": 3352.398, "close_time": 1769576399999}, {"open_time": 1769576400000, "open": 126.94, "high": 126.94, "low": 126.4, "close": 126.6, "volume": 3738.423, "close_time": 1769579999999}, {"open_time": 1769580000000, "open": 126.94, "high": 127.5, "low": 126.84, "close": 127.28, "volume": 3631.539, "close_time": 1769583599999}, {"open_time": 1769583600000, "open": 127.35, "high": 127.56, "low": 126.9, "close": 126.94, "volume": 3525.199, "close_time": 1769587199999}, {"open_time": 1769587200000, "open": 127.04, "high": 127.2, "low": 126.61, "close": 126.62, "volume": 3910.119, "close_time": 1769590799999}, {"open_time": 1769590800000, "open": 126.75, "high": 127.58, "low": 126.03, "close": 127.28, "volume": 3242.277, "close_time": 1769594399999}, {"open_time": 1769594400000, "open": 127.29, "high": 128.07, "low": 127.23, "close": 127.23, "volume": 3148.501, "close_time": 1769597999999}, {"open_time": 1769598000000, "open": 127.16, "high": 128.3, "low": 127.12, "close": 128.09, "volume": 2639.31, "close_time": 1769601599999}, {"open_time": 1769601600000, "open": 128.09, "high": 128.09, "low": 127.03, "close": 127.15, "volume": 3300.304, "close_time": 1769605199999}, {"open_time": 1769605200000, "open": 127.25, "high": 127.78, "low": 126.92, "close": 127.36, "volume": 4194.907, "close_time": 1769608799999}, {"open_time": 1769608800000, "open": 127.25, "high": 127.32, "low": 126.49, "close": 126.92, "volume": 2943.353, "close_time": 1769612399999}, {"open_time": 1769612400000, "open": 126.78, "high": 127.06, "low": 125.62, "close": 126.02, "volume": 2140.395, "close_time": 1769615999999}, {"open_time": 1769616000000, "open": 126.05, "high": 126.47, "low": 125.61, "close": 126.14, "volume": 3431.523, "close_time": 1769619599999}, {"open_time": 1769619600000, "open": 126.06, "high": 127.03, "low": 125.48, "close": 126.59, "volume": 3326.569, "close_time": 1769623199999}, {"open_time": 1769623200000, "open": 126.5, "high": 126.5, "low": 125.64, "close": 125.97, "volume": 3072.878, "close_time": 1769626799999}, {"open_time": 1769626800000, "open": 126.44, "high": 126.75, "low": 125.32, "close": 125.95, "volume": 2818.356, "close_time": 1769630399999}, {"open_time": 1769630400000, "open": 126.22, "high": 126.65, "low": 125.35, "close": 125.61, "volume": 2726.864, "close_time": 1769633999999}, {"open_time": 1769634000000, "open": 125.51, "high": 125.88, "low": 124.84, "close": 125.4, "volume": 1895.31, "close_time": 1769637599999}, {"open_time": 1769637600000, "open": 125.57, "high": 125.76, "low": 125.25, "close": 125.72, "volume": 40.26, "close_time": 1769641199999}, {"open_time": 1769641200000, "open": 125.61, "high": 125.63, "low": 125.1, "close": 125.21, "volume": 32.157, "close_time": 1769644799999}, {"open_time": 1769644800000, "open": 125.38, "high": 125.5, "low": 124.39, "close": 125.03, "volume": 816.018, "close_time": 1769648399999}, {"open_time": 1769648400000, "open": 125.13, "high": 125.25, "low": 124.1, "close": 124.27, "volume": 3441.086, "close_time": 1769651999999}, {"open_time": 1769652000000, "open": 124.25, "high": 124.64, "low": 123.18, "close": 123.45, "volume": 2991.982, "close_time": 1769655599999}, {"open_time": 1769655600000, "open": 123.45, "high": 123.68, "low": 122.64, "close": 123.0, "volume": 3263.294, "close_time": 1769659199999}, {"open_time": 1769659200000, "open": 123.06, "high": 123.47, "low": 122.45, "close": 123.36, "volume": 3645.866, "close_time": 1769662799999}, {"open_time": 1769662800000, "open": 123.48, "high": 123.81, "low": 122.99, "close": 122.99, "volume": 3858.855, "close_time": 1769666399999}, {"open_time": 1769666400000, "open": 123.31, "high": 123.65, "low": 123.15, "close": 123.56, "volume": 3915.326, "close_time": 1769669999999}, {"open_time": 1769670000000, "open": 123.64, "high": 124.0, "low": 123.61, "close": 123.75, "volume": 3865.566, "close_time": 1769673599999}, {"open_time": 1769673600000, "open": 123.59, "high": 123.74, "low": 123.16, "close": 123.23, "volume": 3895.466, "close_time": 1769677199999}, {"open_time": 1769677200000, "open": 123.28, "high": 123.34, "low": 122.94, "close": 122.94, "volume": 3587.308, "close_time": 1769680799999}, {"open_time": 1769680800000, "open": 123.04, "high": 123.24, "low": 122.93, "close": 123.18, "volume": 3264.559, "close_time": 1769684399999}, {"open_time": 1769684400000, "open": 123.13, "high": 123.28, "low": 122.65, "close": 122.86, "volume": 3613.113, "close_time": 1769687999999}, {"open_time": 1769688000000, "open": 122.87, "high": 123.15, "low": 122.54, "close": 122.64, "volume": 3602.659, "close_time": 1769691599999}, {"open_time": 1769691600000, "open": 122.88, "high": 123.18, "low": 122.56, "close": 122.72, "volume": 4004.354, "close_time": 1769695199999}, {"open_time": 1769695200000, "open": 122.95, "high": 123.11, "low": 120.36, "close": 120.36, "volume": 3209.29, "close_time": 1769698799999}, {"open_time": 1769698800000, "open": 120.34, "high": 120.37, "low": 116.17, "close": 117.65, "volume": 531.642, "close_time": 1769702399999}, {"open_time": 1769702400000, "open": 117.65, "high": 118.91, "low": 116.87, "close": 118.87, "volume": 411.47, "close_time": 1769705999999}, {"open_time": 1769706000000, "open": 118.95, "high": 119.85, "low": 117.94, "close": 117.96, "volume": 150.687, "close_time": 1769709599999}, {"open_time": 1769709600000, "open": 117.91, "high": 118.22, "low": 115.43, "close": 115.88, "volume": 395.807, "close_time": 1769713199999}, {"open_time": 1769713200000, "open": 115.75, "high": 117.0, "low": 115.5, "close": 116.94, "volume": 114.083, "close_time": 1769716799999}, {"open_time": 1769716800000, "open": 116.67, "high": 117.39, "low": 116.67, "close": 116.78, "volume": 479.786, "close_time": 1769720399999}, {"open_time": 1769720400000, "open": 117.32, "high": 117.64, "low": 117.14, "close": 117.5, "volume": 26.87, "close_time": 1769723999999}, {"open_time": 1769724000000, "open": 117.46, "high": 117.81, "low": 117.37, "close": 117.62, "volume": 50.112, "close_time": 1769727599999}, {"open_time": 1769727600000, "open": 117.41, "high": 117.8, "low": 117.32, "close": 117.78, "volume": 53.71, "close_time": 1769731199999}, {"open_time": 1769731200000, "open": 117.93, "high": 118.01, "low": 117.61, "close": 117.63, "volume": 248.927, "close_time": 1769734799999}, {"open_time": 1769734800000, "open": 117.54, "high": 117.78, "low": 112.19, "close": 115.39, "volume": 1001.218, "close_time": 1769738399999}, {"open_time": 1769738400000, "open": 115.33, "high": 115.33, "low": 113.26, "close": 114.04, "volume": 155.562, "close_time": 1769741999999}, {"open_time": 1769742000000, "open": 114.16, "high": 114.67, "low": 113.63, "close": 114.64, "volume": 58.589, "close_time": 1769745599999}, {"open_time": 1769745600000, "open": 114.62, "high": 115.89, "low": 114.62, "close": 115.69, "volume": 149.237, "close_time": 1769749199999}, {"open_time": 1769749200000, "open": 115.71, "high": 116.08, "low": 115.53, "close": 115.62, "volume": 60.481, "close_time": 1769752799999}, {"open_time": 1769752800000, "open": 115.31, "high": 115.35, "low": 113.11, "close": 113.74, "volume": 62.53, "close_time": 1769756399999}, {"open_time": 1769756400000, "open": 114.09, "high": 116.08, "low": 114.09, "close": 115.89, "volume": 60.535, "close_time": 1769759999999}, {"open_time": 1769760000000, "open": 115.64, "high": 116.0, "low": 115.64, "close": 116.0, "volume": 23.109, "close_time": 1769763599999}, {"open_time": 1769763600000, "open": 115.49, "high": 115.86, "low": 114.78, "close": 115.6, "volume": 20.241, "close_time": 1769767199999}, {"open_time": 1769767200000, "open": 115.18, "high": 115.87, "low": 115.18, "close": 115.87, "volume": 10.373, "close_time": 1769770799999}, {"open_time": 1769770800000, "open": 115.92, "high": 117.17, "low": 115.92, "close": 117.01, "volume": 23.787, "close_time": 1769774399999}, {"open_time": 1769774400000, "open": 117.17, "high": 117.22, "low": 116.08, "close": 116.08, "volume": 52.763, "close_time": 1769777999999}, {"open_time": 1769778000000, "open": 116.38, "high": 116.38, "low": 115.46, "close": 115.7, "volume": 115.011, "close_time": 1769781599999}, {"open_time": 1769781600000, "open": 115.97, "high": 117.57, "low": 115.97, "close": 116.18, "volume": 55.95, "close_time": 1769785199999}, {"open_time": 1769785200000, "open": 116.36, "high": 117.03, "low": 114.74, "close": 116.59, "volume": 80.37, "close_time": 1769788799999}, {"open_time": 1769788800000, "open": 116.83, "high": 117.97, "low": 116.6, "close": 116.9, "volume": 358.251, "close_time": 1769792399999}, {"open_time": 1769792400000, "open": 116.85, "high": 117.55, "low": 116.67, "close": 116.9, "volume": 109.691, "close_time": 1769795999999}, {"open_time": 1769796000000, "open": 116.6, "high": 118.51, "low": 114.36, "close": 118.51, "volume": 184.879, "close_time": 1769799599999}, {"open_time": 1769799600000, "open": 118.24, "high": 119.04, "low": 118.24, "close": 118.86, "volume": 121.592, "close_time": 1769803199999}, {"open_time": 1769803200000, "open": 118.26, "high": 118.46, "low": 116.55, "close": 117.07, "volume": 191.706, "close_time": 1769806799999}, {"open_time": 1769806800000, "open": 117.13, "high": 117.92, "low": 117.0, "close": 117.61, "volume": 50.546, "close_time": 1769810399999}, {"open_time": 1769810400000, "open": 117.15, "high": 117.38, "low": 116.76, "close": 117.33, "volume": 14.683, "close_time": 1769813999999}, {"open_time": 1769814000000, "open": 117.39, "high": 117.55, "low": 117.06, "close": 117.55, "volume": 21.193, "close_time": 1769817599999}, {"open_time": 1769817600000, "open": 117.55, "high": 118.0, "low": 117.55, "close": 117.68, "volume": 33.266, "close_time": 1769821199999}, {"open_time": 1769821200000, "open": 118.18, "high": 118.43, "low": 118.18, "close": 118.21, "volume": 3.81, "close_time": 1769824799999}, {"open_time": 1769824800000, "open": 118.12, "high": 118.43, "low": 117.75, "close": 118.43, "volume": 34.484, "close_time": 1769828399999}, {"open_time": 1769828400000, "open": 118.45, "high": 118.5, "low": 118.16, "close": 118.42, "volume": 42.509, "close_time": 1769831999999}, {"open_time": 1769832000000, "open": 118.52, "high": 118.73, "low": 118.35, "close": 118.35, "volume": 0.937, "close_time": 1769835599999}, {"open_time": 1769835600000, "open": 118.22, "high": 118.62, "low": 118.06, "close": 118.54, "volume": 33.29, "close_time": 1769839199999}, {"open_time": 1769839200000, "open": 118.7, "high": 118.8, "low": 118.0, "close": 118.34, "volume": 69.007, "close_time": 1769842799999}, {"open_time": 1769842800000, "open": 118.54, "high": 118.54, "low": 117.24, "close": 117.43, "volume": 20.464, "close_time": 1769846399999}, {"open_time": 1769846400000, "open": 117.42, "high": 117.42, "low": 114.3, "close": 115.75, "volume": 396.338, "close_time": 1769849999999}, {"open_time": 1769850000000, "open": 115.94, "high": 116.79, "low": 115.51, "close": 116.36, "volume": 19.953, "close_time": 1769853599999}, {"open_time": 1769853600000, "open": 116.17, "high": 116.85, "low": 116.17, "close": 116.85, "volume": 3.936, "close_time": 1769857199999}, {"open_time": 1769857200000, "open": 116.48, "high": 116.58, "low": 116.05, "close": 116.14, "volume": 22.885, "close_time": 1769860799999}, {"open_time": 1769860800000, "open": 115.97, "high": 115.97, "low": 115.15, "close": 115.15, "volume": 14.763, "close_time": 1769864399999}, {"open_time": 1769864400000, "open": 115.15, "high": 115.15, "low": 113.9, "close": 114.17, "volume": 111.85, "close_time": 1769867999999}, {"open_time": 1769868000000, "open": 114.17, "high": 114.48, "low": 108.4, "close": 109.32, "volume": 916.406, "close_time": 1769871599999}, {"open_time": 1769871600000, "open": 109.0, "high": 110.07, "low": 108.52, "close": 108.62, "volume": 438.008, "close_time": 1769875199999}, {"open_time": 1769875200000, "open": 108.62, "high": 109.48, "low": 105.83, "close": 106.28, "volume": 547.098, "close_time": 1769878799999}, {"open_time": 1769878800000, "open": 106.47, "high": 106.67, "low": 100.5, "close": 103.31, "volume": 1107.587, "close_time": 1769882399999}, {"open_time": 1769882400000, "open": 103.66, "high": 103.67, "low": 96.52, "close": 102.01, "volume": 2688.146, "close_time": 1769885999999}, {"open_time": 1769886000000, "open": 102.14, "high": 103.46, "low": 101.54, "close": 102.11, "volume": 290.218, "close_time": 1769889599999}, {"open_time": 1769889600000, "open": 101.96, "high": 102.46, "low": 100.48, "close": 102.04, "volume": 818.151, "close_time": 1769893199999}, {"open_time": 1769893200000, "open": 102.46, "high": 103.75, "low": 101.36, "close": 103.35, "volume": 286.509, "close_time": 1769896799999}, {"open_time": 1769896800000, "open": 103.62, "high": 104.3, "low": 103.54, "close": 104.21, "volume": 216.032, "close_time": 1769900399999}, {"open_time": 1769900400000, "open": 104.12, "high": 106.6, "low": 103.96, "close": 105.27, "volume": 271.01, "close_time": 1769903999999}, {"open_time": 1769904000000, "open": 105.49, "high": 106.47, "low": 105.38, "close": 105.73, "volume": 72.989, "close_time": 1769907599999}, {"open_time": 1769907600000, "open": 105.75, "high": 105.75, "low": 104.26, "close": 105.05, "volume": 51.976, "close_time": 1769911199999}, {"open_time": 1769911200000, "open": 104.96, "high": 105.82, "low": 104.91, "close": 105.82, "volume": 91.52, "close_time": 1769914799999}, {"open_time": 1769914800000, "open": 105.61, "high": 105.61, "low": 104.52, "close": 104.86, "volume": 115.856, "close_time": 1769918399999}, {"open_time": 1769918400000, "open": 104.82, "high": 105.48, "low": 104.82, "close": 105.34, "volume": 13.985, "close_time": 1769921999999}, {"open_time": 1769922000000, "open": 105.14, "high": 105.91, "low": 104.53, "close": 104.67, "volume": 93.077, "close_time": 1769925599999}, {"open_time": 1769925600000, "open": 104.84, "high": 105.32, "low": 104.67, "close": 104.93, "volume": 102.917, "close_time": 1769929199999}, {"open_time": 1769929200000, "open": 105.12, "high": 105.99, "low": 104.01, "close": 105.32, "volume": 147.014, "close_time": 1769932799999}, {"open_time": 1769932800000, "open": 105.37, "high": 106.0, "low": 104.94, "close": 105.74, "volume": 6.761, "close_time": 1769936399999}, {"open_time": 1769936400000, "open": 105.32, "high": 105.64, "low": 105.28, "close": 105.64, "volume": 2.727, "close_time": 1769939999999}, {"open_time": 1769940000000, "open": 105.12, "high": 105.12, "low": 103.65, "close": 103.65, "volume": 74.064, "close_time": 1769943599999}, {"open_time": 1769943600000, "open": 103.82, "high": 105.32, "low": 103.82, "close": 105.06, "volume": 26.516, "close_time": 1769947199999}, {"open_time": 1769947200000, "open": 104.97, "high": 105.14, "low": 104.14, "close": 104.98, "volume": 102.982, "close_time": 1769950799999}, {"open_time": 1769950800000, "open": 105.28, "high": 106.66, "low": 104.11, "close": 104.49, "volume": 148.332, "close_time": 1769954399999}, {"open_time": 1769954400000, "open": 104.42, "high": 104.42, "low": 101.94, "close": 103.0, "volume": 275.951, "close_time": 1769957999999}, {"open_time": 1769958000000, "open": 102.8, "high": 102.8, "low": 100.38, "close": 102.37, "volume": 224.586, "close_time": 1769961599999}, {"open_time": 1769961600000, "open": 101.44, "high": 102.73, "low": 101.32, "close": 102.08, "volume": 113.812, "close_time": 1769965199999}, {"open_time": 1769965200000, "open": 101.86, "high": 102.39, "low": 101.34, "close": 102.39, "volume": 75.303, "close_time": 1769968799999}, {"open_time": 1769968800000, "open": 102.72, "high": 104.21, "low": 102.72, "close": 103.4, "volume": 101.375, "close_time": 1769972399999}, {"open_time": 1769972400000, "open": 103.44, "high": 103.44, "low": 101.6, "close": 101.79, "volume": 54.093, "close_time": 1769975999999}, {"open_time": 1769976000000, "open": 101.73, "high": 102.72, "low": 100.23, "close": 101.44, "volume": 69.823, "close_time": 1769979599999}, {"open_time": 1769979600000, "open": 101.54, "high": 101.74, "low": 100.18, "close": 100.64, "volume": 138.402, "close_time": 1769983199999}, {"open_time": 1769983200000, "open": 100.98, "high": 102.72, "low": 100.98, "close": 102.09, "volume": 128.677, "close_time": 1769986799999}, {"open_time": 1769986800000, "open": 101.44, "high": 101.99, "low": 98.32, "close": 100.7, "volume": 966.404, "close_time": 1769990399999}, {"open_time": 1769990400000, "open": 101.14, "high": 102.49, "low": 99.91, "close": 102.3, "volume": 220.516, "close_time": 1769993999999}, {"open_time": 1769994000000, "open": 102.23, "high": 102.86, "low": 100.44, "close": 102.12, "volume": 144.487, "close_time": 1769997599999}, {"open_time": 1769997600000, "open": 102.26, "high": 102.51, "low": 100.69, "close": 100.69, "volume": 180.172, "close_time": 1770001199999}, {"open_time": 1770001200000, "open": 100.47, "high": 100.5, "low": 96.0, "close": 100.1, "volume": 997.782, "close_time": 1770004799999}, {"open_time": 1770004800000, "open": 100.09, "high": 101.47, "low": 98.83, "close": 100.36, "volume": 422.292, "close_time": 1770008399999}, {"open_time": 1770008400000, "open": 100.13, "high": 100.36, "low": 97.92, "close": 98.36, "volume": 314.526, "close_time": 1770011999999}, {"open_time": 1770012000000, "open": 98.04, "high": 101.39, "low": 97.15, "close": 100.76, "volume": 658.155, "close_time": 1770015599999}, {"open_time": 1770015600000, "open": 100.8, "high": 102.39, "low": 100.8, "close": 101.62, "volume": 161.871, "close_time": 1770019199999}, {"open_time": 1770019200000, "open": 101.66, "high": 102.46, "low": 101.66, "close": 101.9, "volume": 255.143, "close_time": 1770022799999}, {"open_time": 1770022800000, "open": 101.68, "high": 103.01, "low": 101.68, "close": 102.75, "volume": 69.392, "close_time": 1770026399999}, {"open_time": 1770026400000, "open": 103.36, "high": 103.45, "low": 102.75, "close": 102.75, "volume": 12.317, "close_time": 1770029999999}, {"open_time": 1770030000000, "open": 103.01, "high": 103.2, "low": 103.01, "close": 103.01, "volume": 46.215, "close_time": 1770033599999}, {"open_time": 1770033600000, "open": 102.9, "high": 103.77, "low": 102.86, "close": 103.24, "volume": 19.55, "close_time": 1770037199999}, {"open_time": 1770037200000, "open": 103.24, "high": 103.43, "low": 102.92, "close": 103.07, "volume": 123.72, "close_time": 1770040799999}, {"open_time": 1770040800000, "open": 103.28, "high": 105.13, "low": 102.48, "close": 104.0, "volume": 327.664, "close_time": 1770044399999}, {"open_time": 1770044400000, "open": 104.03, "high": 106.08, "low": 103.87, "close": 104.69, "volume": 256.534, "close_time": 1770047999999}, {"open_time": 1770048000000, "open": 104.59, "high": 105.62, "low": 104.49, "close": 104.94, "volume": 48.57, "close_time": 1770051599999}, {"open_time": 1770051600000, "open": 105.3, "high": 105.48, "low": 104.72, "close": 104.72, "volume": 33.726, "close_time": 1770055199999}, {"open_time": 1770055200000, "open": 104.7, "high": 104.87, "low": 104.02, "close": 104.87, "volume": 60.465, "close_time": 1770058799999}, {"open_time": 1770058800000, "open": 104.45, "high": 104.62, "low": 103.57, "close": 103.97, "volume": 77.983, "close_time": 1770062399999}, {"open_time": 1770062400000, "open": 103.81, "high": 104.18, "low": 103.42, "close": 104.06, "volume": 66.48, "close_time": 1770065999999}, {"open_time": 1770066000000, "open": 104.19, "high": 104.9, "low": 104.19, "close": 104.9, "volume": 95.546, "close_time": 1770069599999}, {"open_time": 1770069600000, "open": 104.85, "high": 105.12, "low": 104.59, "close": 104.87, "volume": 377.144, "close_time": 1770073199999}, {"open_time": 1770073200000, "open": 104.79, "high": 104.86, "low": 104.45, "close": 104.55, "volume": 32.747, "close_time": 1770076799999}, {"open_time": 1770076800000, "open": 104.3, "high": 104.3, "low": 103.82, "close": 104.05, "volume": 317.71, "close_time": 1770080399999}, {"open_time": 1770080400000, "open": 104.1, "high": 104.34, "low": 103.63, "close": 104.34, "volume": 65.891, "close_time": 1770083999999}, {"open_time": 1770084000000, "open": 104.3, "high": 104.3, "low": 102.46, "close": 102.46, "volume": 127.716, "close_time": 1770087599999}, {"open_time": 1770087600000, "open": 102.54, "high": 104.39, "low": 102.21, "close": 104.23, "volume": 34.092, "close_time": 1770091199999}, {"open_time": 1770091200000, "open": 104.08, "high": 105.07, "low": 103.96, "close": 104.6, "volume": 27.89, "close_time": 1770094799999}, {"open_time": 1770094800000, "open": 104.46, "high": 104.47, "low": 103.69, "close": 104.08, "volume": 17.738, "close_time": 1770098399999}, {"open_time": 1770098400000, "open": 103.57, "high": 104.01, "low": 103.1, "close": 104.01, "volume": 19.967, "close_time": 1770101999999}, {"open_time": 1770102000000, "open": 103.91, "high": 104.67, "low": 103.91, "close": 104.63, "volume": 41.512, "close_time": 1770105599999}, {"open_time": 1770105600000, "open": 104.71, "high": 105.08, "low": 104.62, "close": 105.08, "volume": 79.757, "close_time": 1770109199999}, {"open_time": 1770109200000, "open": 104.08, "high": 104.17, "low": 102.61, "close": 103.18, "volume": 67.162, "close_time": 1770112799999}, {"open_time": 1770112800000, "open": 103.11, "high": 103.18, "low": 102.73, "close": 102.78, "volume": 8.155, "close_time": 1770116399999}, {"open_time": 1770116400000, "open": 103.1, "high": 103.26, "low": 103.1, "close": 103.1, "volume": 3.213, "close_time": 1770119999999}, {"open_time": 1770120000000, "open": 102.64, "high": 103.2, "low": 102.55, "close": 103.2, "volume": 5.649, "close_time": 1770123599999}, {"open_time": 1770123600000, "open": 103.22, "high": 103.55, "low": 102.88, "close": 103.55, "volume": 100.913, "close_time": 1770127199999}, {"open_time": 1770127200000, "open": 103.57, "high": 103.57, "low": 100.8, "close": 100.82, "volume": 315.09, "close_time": 1770130799999}, {"open_time": 1770130800000, "open": 100.77, "high": 102.61, "low": 100.5, "close": 102.61, "volume": 229.183, "close_time": 1770134399999}, {"open_time": 1770134400000, "open": 102.12, "high": 102.12, "low": 100.0, "close": 100.61, "volume": 64.777, "close_time": 1770137999999}, {"open_time": 1770138000000, "open": 100.39, "high": 100.61, "low": 99.06, "close": 99.15, "volume": 210.886, "close_time": 1770141599999}, {"open_time": 1770141600000, "open": 99.04, "high": 99.3, "low": 96.79, "close": 96.79, "volume": 587.411, "close_time": 1770145199999}, {"open_time": 1770145200000, "open": 97.67, "high": 99.97, "low": 97.64, "close": 99.13, "volume": 248.305, "close_time": 1770148799999}, {"open_time": 1770148800000, "open": 99.0, "high": 101.97, "low": 98.41, "close": 100.65, "volume": 214.356, "close_time": 1770152399999}, {"open_time": 1770152400000, "open": 101.0, "high": 101.84, "low": 100.22, "close": 100.22, "volume": 35.869, "close_time": 1770155999999}, {"open_time": 1770156000000, "open": 100.0, "high": 100.0, "low": 98.18, "close": 98.47, "volume": 158.527, "close_time": 1770159599999}, {"open_time": 1770159600000, "open": 98.25, "high": 98.33, "low": 97.25, "close": 97.73, "volume": 101.756, "close_time": 1770163199999}, {"open_time": 1770163200000, "open": 97.87, "high": 98.64, "low": 97.2, "close": 98.07, "volume": 20.741, "close_time": 1770166799999}, {"open_time": 1770166800000, "open": 98.55, "high": 99.56, "low": 98.55, "close": 99.22, "volume": 135.029, "close_time": 1770170399999}, {"open_time": 1770170400000, "open": 99.0, "high": 99.09, "low": 97.42, "close": 97.42, "volume": 36.781, "close_time": 1770173999999}, {"open_time": 1770174000000, "open": 98.29, "high": 99.58, "low": 98.25, "close": 99.09, "volume": 108.647, "close_time": 1770177599999}, {"open_time": 1770177600000, "open": 98.98, "high": 99.25, "low": 98.15, "close": 98.15, "volume": 32.354, "close_time": 1770181199999}, {"open_time": 1770181200000, "open": 98.04, "high": 98.47, "low": 96.57, "close": 97.1, "volume": 184.934, "close_time": 1770184799999}, {"open_time": 1770184800000, "open": 97.1, "high": 98.69, "low": 97.1, "close": 98.23, "volume": 113.48, "close_time": 1770188399999}, {"open_time": 1770188400000, "open": 97.99, "high": 98.11, "low": 97.55, "close": 97.94, "volume": 16.717, "close_time": 1770191999999}, {"open_time": 1770192000000, "open": 97.82, "high": 97.82, "low": 96.83, "close": 97.62, "volume": 20.296, "close_time": 1770195599999}, {"open_time": 1770195600000, "open": 97.54, "high": 97.54, "low": 96.89, "close": 97.06, "volume": 2.673, "close_time": 1770199199999}, {"open_time": 1770199200000, "open": 97.2, "high": 97.2, "low": 96.91, "close": 96.91, "volume": 16.343, "close_time": 1770202799999}, {"open_time": 1770202800000, "open": 97.07, "high": 97.28, "low": 94.95, "close": 96.21, "volume": 484.86, "close_time": 1770206399999}, {"open_time": 1770206400000, "open": 96.19, "high": 96.61, "low": 95.88, "close": 96.48, "volume": 44.827, "close_time": 1770209999999}, {"open_time": 1770210000000, "open": 96.34, "high": 96.37, "low": 94.27, "close": 94.49, "volume": 93.475, "close_time": 1770213599999}, {"open_time": 1770213600000, "open": 94.56, "high": 95.0, "low": 92.94, "close": 93.19, "volume": 572.456, "close_time": 1770217199999}, {"open_time": 1770217200000, "open": 92.93, "high": 93.86, "low": 91.43, "close": 93.01, "volume": 172.998, "close_time": 1770220799999}, {"open_time": 1770220800000, "open": 92.57, "high": 92.89, "low": 91.0, "close": 92.15, "volume": 195.308, "close_time": 1770224399999}, {"open_time": 1770224400000, "open": 91.95, "high": 92.59, "low": 90.06, "close": 91.32, "volume": 533.563, "close_time": 1770227999999}, {"open_time": 1770228000000, "open": 91.32, "high": 93.15, "low": 90.45, "close": 92.41, "volume": 484.225, "close_time": 1770231599999}, {"open_time": 1770231600000, "open": 92.38, "high": 94.63, "low": 92.38, "close": 94.46, "volume": 259.688, "close_time": 1770235199999}, {"open_time": 1770235200000, "open": 94.07, "high": 94.27, "low": 93.07, "close": 93.26, "volume": 114.259, "close_time": 1770238799999}, {"open_time": 1770238800000, "open": 93.2, "high": 93.2, "low": 90.76, "close": 91.34, "volume": 273.279, "close_time": 1770242399999}, {"open_time": 1770242400000, "open": 91.34, "high": 92.86, "low": 89.4, "close": 90.85, "volume": 629.707, "close_time": 1770245999999}, {"open_time": 1770246000000, "open": 90.65, "high": 92.88, "low": 90.28, "close": 92.05, "volume": 259.871, "close_time": 1770249599999}, {"open_time": 1770249600000, "open": 92.12, "high": 92.63, "low": 91.65, "close": 91.84, "volume": 96.185, "close_time": 1770253199999}, {"open_time": 1770253200000, "open": 91.71, "high": 92.84, "low": 90.64, "close": 91.88, "volume": 183.575, "close_time": 1770256799999}, {"open_time": 1770256800000, "open": 91.99, "high": 92.68, "low": 90.77, "close": 90.84, "volume": 205.48, "close_time": 1770260399999}, {"open_time": 1770260400000, "open": 90.86, "high": 91.65, "low": 90.28, "close": 91.12, "volume": 204.698, "close_time": 1770263999999}, {"open_time": 1770264000000, "open": 91.31, "high": 91.82, "low": 90.5, "close": 91.11, "volume": 250.356, "close_time": 1770267599999}, {"open_time": 1770267600000, "open": 91.26, "high": 92.0, "low": 89.98, "close": 91.11, "volume": 453.147, "close_time": 1770271199999}, {"open_time": 1770271200000, "open": 90.96, "high": 90.96, "low": 89.83, "close": 90.18, "volume": 138.398, "close_time": 1770274799999}, {"open_time": 1770274800000, "open": 90.21, "high": 91.65, "low": 90.21, "close": 90.71, "volume": 192.107, "close_time": 1770278399999}, {"open_time": 1770278400000, "open": 90.97, "high": 92.43, "low": 90.97, "close": 91.94, "volume": 171.607, "close_time": 1770281999999}, {"open_time": 1770282000000, "open": 91.97, "high": 93.31, "low": 91.91, "close": 92.48, "volume": 147.706, "close_time": 1770285599999}, {"open_time": 1770285600000, "open": 92.51, "high": 92.51, "low": 89.95, "close": 90.22, "volume": 87.9, "close_time": 1770289199999}, {"open_time": 1770289200000, "open": 90.3, "high": 90.79, "low": 88.69, "close": 89.96, "volume": 417.649, "close_time": 1770292799999}, {"open_time": 1770292800000, "open": 90.28, "high": 90.71, "low": 88.81, "close": 89.51, "volume": 170.866, "close_time": 1770296399999}, {"open_time": 1770296400000, "open": 89.44, "high": 89.66, "low": 88.26, "close": 88.29, "volume": 111.573, "close_time": 1770299999999}, {"open_time": 1770300000000, "open": 89.0, "high": 91.23, "low": 88.47, "close": 88.47, "volume": 205.809, "close_time": 1770303599999}, {"open_time": 1770303600000, "open": 88.66, "high": 88.66, "low": 83.61, "close": 84.58, "volume": 870.966, "close_time": 1770307199999}, {"open_time": 1770307200000, "open": 84.5, "high": 86.17, "low": 83.71, "close": 85.2, "volume": 548.191, "close_time": 1770310799999}, {"open_time": 1770310800000, "open": 85.11, "high": 85.11, "low": 82.49, "close": 82.82, "volume": 480.987, "close_time": 1770314399999}, {"open_time": 1770314400000, "open": 82.82, "high": 83.17, "low": 81.22, "close": 82.92, "volume": 549.931, "close_time": 1770317999999}, {"open_time": 1770318000000, "open": 82.93, "high": 83.25, "low": 81.57, "close": 81.67, "volume": 386.536, "close_time": 1770321599999}, {"open_time": 1770321600000, "open": 81.8, "high": 81.98, "low": 77.74, "close": 79.01, "volume": 3335.333, "close_time": 1770325199999}, {"open_time": 1770325200000, "open": 78.93, "high": 81.12, "low": 78.51, "close": 78.92, "volume": 208.383, "close_time": 1770328799999}, {"open_time": 1770328800000, "open": 79.16, "high": 80.65, "low": 77.71, "close": 80.0, "volume": 982.966, "close_time": 1770332399999}, {"open_time": 1770332400000, "open": 80.3, "high": 81.61, "low": 78.18, "close": 78.24, "volume": 272.76, "close_time": 1770335999999}, {"open_time": 1770336000000, "open": 78.58, "high": 78.74, "low": 67.52, "close": 75.56, "volume": 1830.361, "close_time": 1770339599999}, {"open_time": 1770339600000, "open": 75.88, "high": 79.74, "low": 75.7, "close": 79.47, "volume": 608.971, "close_time": 1770343199999}, {"open_time": 1770343200000, "open": 79.64, "high": 80.22, "low": 76.46, "close": 76.61, "volume": 198.296, "close_time": 1770346799999}, {"open_time": 1770346800000, "open": 76.97, "high": 77.34, "low": 75.78, "close": 76.65, "volume": 303.408, "close_time": 1770350399999}, {"open_time": 1770350400000, "open": 76.59, "high": 77.97, "low": 76.39, "close": 77.78, "volume": 329.08, "close_time": 1770353999999}, {"open_time": 1770354000000, "open": 77.65, "high": 81.6, "low": 77.65, "close": 81.24, "volume": 1729.367, "close_time": 1770357599999}, {"open_time": 1770357600000, "open": 81.33, "high": 81.55, "low": 79.49, "close": 79.49, "volume": 145.524, "close_time": 1770361199999}, {"open_time": 1770361200000, "open": 79.51, "high": 80.53, "low": 78.82, "close": 79.56, "volume": 173.141, "close_time": 1770364799999}, {"open_time": 1770364800000, "open": 79.16, "high": 80.13, "low": 78.8, "close": 79.01, "volume": 151.245, "close_time": 1770368399999}, {"open_time": 1770368400000, "open": 79.19, "high": 81.68, "low": 79.02, "close": 81.36, "volume": 206.261, "close_time": 1770371999999}, {"open_time": 1770372000000, "open": 81.31, "high": 81.97, "low": 80.64, "close": 80.64, "volume": 350.547, "close_time": 1770375599999}, {"open_time": 1770375600000, "open": 80.55, "high": 81.45, "low": 80.53, "close": 81.19, "volume": 4648.993, "close_time": 1770379199999}, {"open_time": 1770379200000, "open": 81.11, "high": 81.92, "low": 80.96, "close": 81.92, "volume": 451.727, "close_time": 1770382799999}, {"open_time": 1770382800000, "open": 81.89, "high": 83.74, "low": 81.75, "close": 83.22, "volume": 106.722, "close_time": 1770386399999}, {"open_time": 1770386400000, "open": 83.07, "high": 85.14, "low": 81.96, "close": 84.06, "volume": 211.118, "close_time": 1770389999999}, {"open_time": 1770390000000, "open": 84.09, "high": 84.94, "low": 83.56, "close": 84.52, "volume": 204.237, "close_time": 1770393599999}, {"open_time": 1770393600000, "open": 84.06, "high": 87.18, "low": 83.94, "close": 86.71, "volume": 254.052, "close_time": 1770397199999}, {"open_time": 1770397200000, "open": 86.74, "high": 88.68, "low": 86.29, "close": 86.61, "volume": 398.123, "close_time": 1770400799999}, {"open_time": 1770400800000, "open": 86.73, "high": 86.79, "low": 85.35, "close": 86.29, "volume": 350.705, "close_time": 1770404399999}, {"open_time": 1770404400000, "open": 86.2, "high": 87.32, "low": 85.68, "close": 87.24, "volume": 255.785, "close_time": 1770407999999}, {"open_time": 1770408000000, "open": 87.09, "high": 87.99, "low": 86.68, "close": 87.07, "volume": 212.412, "close_time": 1770411599999}, {"open_time": 1770411600000, "open": 87.24, "high": 88.13, "low": 86.64, "close": 88.02, "volume": 307.581, "close_time": 1770415199999}, {"open_time": 1770415200000, "open": 88.02, "high": 89.79, "low": 87.99, "close": 89.29, "volume": 226.147, "close_time": 1770418799999}, {"open_time": 1770418800000, "open": 88.98, "high": 89.5, "low": 87.49, "close": 87.51, "volume": 126.295, "close_time": 1770422399999}, {"open_time": 1770422400000, "open": 87.26, "high": 87.26, "low": 86.22, "close": 86.6, "volume": 87.431, "close_time": 1770425999999}, {"open_time": 1770426000000, "open": 86.24, "high": 87.35, "low": 85.99, "close": 87.35, "volume": 73.044, "close_time": 1770429599999}, {"open_time": 1770429600000, "open": 86.99, "high": 87.49, "low": 86.88, "close": 87.1, "volume": 16.068, "close_time": 1770433199999}, {"open_time": 1770433200000, "open": 87.57, "high": 88.32, "low": 87.52, "close": 88.09, "volume": 129.85, "close_time": 1770436799999}, {"open_time": 1770436800000, "open": 88.1, "high": 89.07, "low": 87.5, "close": 87.51, "volume": 253.774, "close_time": 1770440399999}, {"open_time": 1770440400000, "open": 87.81, "high": 88.47, "low": 87.6, "close": 87.73, "volume": 100.739, "close_time": 1770443999999}, {"open_time": 1770444000000, "open": 88.02, "high": 88.06, "low": 86.3, "close": 86.3, "volume": 73.681, "close_time": 1770447599999}, {"open_time": 1770447600000, "open": 86.29, "high": 86.33, "low": 84.24, "close": 85.44, "volume": 256.351, "close_time": 1770451199999}, {"open_time": 1770451200000, "open": 84.9, "high": 85.57, "low": 84.8, "close": 85.43, "volume": 173.204, "close_time": 1770454799999}, {"open_time": 1770454800000, "open": 85.37, "high": 85.57, "low": 84.9, "close": 85.18, "volume": 24.419, "close_time": 1770458399999}, {"open_time": 1770458400000, "open": 85.08, "high": 85.15, "low": 84.58, "close": 85.07, "volume": 10.644, "close_time": 1770461999999}, {"open_time": 1770462000000, "open": 85.01, "high": 85.02, "low": 84.71, "close": 84.71, "volume": 8.443, "close_time": 1770465599999}, {"open_time": 1770465600000, "open": 85.04, "high": 87.06, "low": 85.04, "close": 86.4, "volume": 15.085, "close_time": 1770469199999}, {"open_time": 1770469200000, "open": 86.2, "high": 86.26, "low": 85.77, "close": 86.05, "volume": 66.171, "close_time": 1770472799999}, {"open_time": 1770472800000, "open": 86.24, "high": 86.48, "low": 85.5, "close": 85.5, "volume": 7.009, "close_time": 1770476399999}, {"open_time": 1770476400000, "open": 85.94, "high": 86.83, "low": 85.94, "close": 86.46, "volume": 45.837, "close_time": 1770479999999}, {"open_time": 1770480000000, "open": 86.63, "high": 88.04, "low": 86.24, "close": 86.98, "volume": 1999.119, "close_time": 1770483599999}, {"open_time": 1770483600000, "open": 87.14, "high": 87.61, "low": 86.66, "close": 87.61, "volume": 45.129, "close_time": 1770487199999}, {"open_time": 1770487200000, "open": 87.63, "high": 89.13, "low": 87.51, "close": 89.13, "volume": 72.834, "close_time": 1770490799999}, {"open_time": 1770490800000, "open": 88.65, "high": 88.81, "low": 88.2, "close": 88.2, "volume": 26.76, "close_time": 1770494399999}, {"open_time": 1770494400000, "open": 88.5, "high": 88.98, "low": 88.04, "close": 88.85, "volume": 33.877, "close_time": 1770497999999}, {"open_time": 1770498000000, "open": 88.86, "high": 88.96, "low": 88.15, "close": 88.15, "volume": 83.951, "close_time": 1770501599999}, {"open_time": 1770501600000, "open": 88.3, "high": 88.8, "low": 88.29, "close": 88.4, "volume": 20.618, "close_time": 1770505199999}, {"open_time": 1770505200000, "open": 88.31, "high": 88.31, "low": 86.96, "close": 87.79, "volume": 40.5, "close_time": 1770508799999}, {"open_time": 1770508800000, "open": 87.65, "high": 87.66, "low": 87.09, "close": 87.25, "volume": 19.619, "close_time": 1770512399999}, {"open_time": 1770512400000, "open": 87.38, "high": 87.93, "low": 87.38, "close": 87.89, "volume": 14.942, "close_time": 1770515999999}, {"open_time": 1770516000000, "open": 87.84, "high": 88.19, "low": 87.17, "close": 87.17, "volume": 20.111, "close_time": 1770519599999}, {"open_time": 1770519600000, "open": 87.33, "high": 87.45, "low": 86.9, "close": 86.9, "volume": 25.546, "close_time": 1770523199999}, {"open_time": 1770523200000, "open": 86.85, "high": 87.38, "low": 86.69, "close": 87.31, "volume": 12.587, "close_time": 1770526799999}, {"open_time": 1770526800000, "open": 87.28, "high": 87.51, "low": 87.18, "close": 87.24, "volume": 8.058, "close_time": 1770530399999}, {"open_time": 1770530400000, "open": 87.07, "high": 87.49, "low": 87.07, "close": 87.18, "volume": 139.076, "close_time": 1770533999999}, {"open_time": 1770534000000, "open": 87.28, "high": 87.28, "low": 86.9, "close": 87.21, "volume": 76.208, "close_time": 1770537599999}, {"open_time": 1770537600000, "open": 87.27, "high": 88.73, "low": 87.27, "close": 88.56, "volume": 26.184, "close_time": 1770541199999}, {"open_time": 1770541200000, "open": 88.85, "high": 89.02, "low": 87.64, "close": 87.81, "volume": 6.934, "close_time": 1770544799999}, {"open_time": 1770544800000, "open": 87.97, "high": 87.97, "low": 86.54, "close": 86.86, "volume": 25.149, "close_time": 1770548399999}, {"open_time": 1770548400000, "open": 87.18, "high": 88.3, "low": 87.12, "close": 88.27, "volume": 74.74, "close_time": 1770551999999}, {"open_time": 1770552000000, "open": 88.1, "high": 88.31, "low": 87.74, "close": 87.86, "volume": 57.349, "close_time": 1770555599999}, {"open_time": 1770555600000, "open": 87.86, "high": 88.73, "low": 87.86, "close": 88.56, "volume": 374.292, "close_time": 1770559199999}, {"open_time": 1770559200000, "open": 88.62, "high": 88.67, "low": 88.21, "close": 88.31, "volume": 18.998, "close_time": 1770562799999}, {"open_time": 1770562800000, "open": 88.76, "high": 88.76, "low": 87.45, "close": 87.82, "volume": 21.898, "close_time": 1770566399999}, {"open_time": 1770566400000, "open": 87.65, "high": 87.67, "low": 85.9, "close": 86.31, "volume": 72.111, "close_time": 1770569999999}, {"open_time": 1770570000000, "open": 86.44, "high": 87.02, "low": 86.44, "close": 86.88, "volume": 221.221, "close_time": 1770573599999}, {"open_time": 1770573600000, "open": 87.07, "high": 88.52, "low": 87.07, "close": 87.81, "volume": 153.691, "close_time": 1770577199999}, {"open_time": 1770577200000, "open": 87.97, "high": 88.52, "low": 87.89, "close": 88.45, "volume": 35.535, "close_time": 1770580799999}, {"open_time": 1770580800000, "open": 88.02, "high": 88.02, "low": 86.87, "close": 86.87, "volume": 206.127, "close_time": 1770584399999}, {"open_time": 1770584400000, "open": 87.04, "high": 87.27, "low": 86.3, "close": 86.63, "volume": 24.519, "close_time": 1770587999999}, {"open_time": 1770588000000, "open": 86.64, "high": 87.2, "low": 86.64, "close": 87.2, "volume": 45.018, "close_time": 1770591599999}, {"open_time": 1770591600000, "open": 87.27, "high": 89.0, "low": 86.19, "close": 87.0, "volume": 196.63, "close_time": 1770595199999}, {"open_time": 1770595200000, "open": 87.04, "high": 87.1, "low": 86.6, "close": 87.08, "volume": 14.513, "close_time": 1770598799999}, {"open_time": 1770598800000, "open": 87.2, "high": 87.91, "low": 85.9, "close": 86.44, "volume": 218.115, "close_time": 1770602399999}, {"open_time": 1770602400000, "open": 86.36, "high": 87.79, "low": 86.36, "close": 87.22, "volume": 61.283, "close_time": 1770605999999}, {"open_time": 1770606000000, "open": 87.15, "high": 87.74, "low": 86.9, "close": 87.74, "volume": 29.274, "close_time": 1770609599999}, {"open_time": 1770609600000, "open": 87.71, "high": 87.71, "low": 87.01, "close": 87.04, "volume": 19.184, "close_time": 1770613199999}, {"open_time": 1770613200000, "open": 87.0, "high": 87.36, "low": 86.94, "close": 87.17, "volume": 339.87, "close_time": 1770616799999}, {"open_time": 1770616800000, "open": 86.89, "high": 86.89, "low": 86.1, "close": 86.43, "volume": 55.896, "close_time": 1770620399999}, {"open_time": 1770620400000, "open": 86.17, "high": 86.44, "low": 85.35, "close": 85.61, "volume": 36.711, "close_time": 1770623999999}, {"open_time": 1770624000000, "open": 85.51, "high": 85.53, "low": 84.05, "close": 84.53, "volume": 17.544, "close_time": 1770627599999}, {"open_time": 1770627600000, "open": 84.77, "high": 84.77, "low": 84.01, "close": 84.33, "volume": 15.867, "close_time": 1770631199999}, {"open_time": 1770631200000, "open": 84.11, "high": 84.41, "low": 82.89, "close": 83.36, "volume": 44.463, "close_time": 1770634799999}, {"open_time": 1770634800000, "open": 83.57, "high": 83.57, "low": 83.38, "close": 83.44, "volume": 35.737, "close_time": 1770638399999}, {"open_time": 1770638400000, "open": 83.52, "high": 84.34, "low": 83.52, "close": 84.29, "volume": 56.743, "close_time": 1770641999999}, {"open_time": 1770642000000, "open": 84.04, "high": 84.56, "low": 83.9, "close": 83.9, "volume": 20.766, "close_time": 1770645599999}, {"open_time": 1770645600000, "open": 84.07, "high": 85.17, "low": 83.64, "close": 84.64, "volume": 87.42, "close_time": 1770649199999}, {"open_time": 1770649200000, "open": 85.28, "high": 85.69, "low": 84.42, "close": 85.33, "volume": 33.278, "close_time": 1770652799999}, {"open_time": 1770652800000, "open": 84.92, "high": 86.78, "low": 84.92, "close": 86.18, "volume": 147.287, "close_time": 1770656399999}, {"open_time": 1770656400000, "open": 86.38, "high": 88.03, "low": 85.84, "close": 88.03, "volume": 190.351, "close_time": 1770659999999}, {"open_time": 1770660000000, "open": 87.86, "high": 88.53, "low": 87.17, "close": 87.64, "volume": 47.262, "close_time": 1770663599999}, {"open_time": 1770663600000, "open": 87.52, "high": 88.14, "low": 87.28, "close": 88.02, "volume": 29.338, "close_time": 1770667199999}, {"open_time": 1770667200000, "open": 87.84, "high": 88.03, "low": 87.46, "close": 87.75, "volume": 5.846, "close_time": 1770670799999}, {"open_time": 1770670800000, "open": 87.67, "high": 87.7, "low": 86.63, "close": 87.5, "volume": 19.471, "close_time": 1770674399999}, {"open_time": 1770674400000, "open": 87.46, "high": 87.51, "low": 87.02, "close": 87.04, "volume": 22.229, "close_time": 1770677999999}, {"open_time": 1770678000000, "open": 87.1, "high": 87.36, "low": 86.73, "close": 86.73, "volume": 11.838, "close_time": 1770681599999}, {"open_time": 1770681600000, "open": 86.84, "high": 86.84, "low": 86.32, "close": 86.32, "volume": 77.46, "close_time": 1770685199999}, {"open_time": 1770685200000, "open": 86.47, "high": 87.41, "low": 86.47, "close": 87.32, "volume": 11.411, "close_time": 1770688799999}, {"open_time": 1770688800000, "open": 87.18, "high": 87.18, "low": 86.49, "close": 86.68, "volume": 91.219, "close_time": 1770692399999}, {"open_time": 1770692400000, "open": 86.72, "high": 86.78, "low": 85.35, "close": 85.85, "volume": 62.941, "close_time": 1770695999999}, {"open_time": 1770696000000, "open": 86.17, "high": 86.58, "low": 86.17, "close": 86.57, "volume": 39.733, "close_time": 1770699599999}, {"open_time": 1770699600000, "open": 86.46, "high": 86.53, "low": 85.7, "close": 85.9, "volume": 59.537, "close_time": 1770703199999}, {"open_time": 1770703200000, "open": 85.72, "high": 85.72, "low": 84.41, "close": 84.55, "volume": 277.71, "close_time": 1770706799999}, {"open_time": 1770706800000, "open": 84.82, "high": 85.0, "low": 84.53, "close": 84.61, "volume": 114.407, "close_time": 1770710399999}, {"open_time": 1770710400000, "open": 84.73, "high": 84.73, "low": 84.19, "close": 84.64, "volume": 8.183, "close_time": 1770713999999}, {"open_time": 1770714000000, "open": 84.84, "high": 84.94, "low": 84.75, "close": 84.9, "volume": 3.561, "close_time": 1770717599999}, {"open_time": 1770717600000, "open": 84.51, "high": 84.51, "low": 84.25, "close": 84.25, "volume": 13.073, "close_time": 1770721199999}, {"open_time": 1770721200000, "open": 84.15, "high": 84.47, "low": 83.78, "close": 83.8, "volume": 28.685, "close_time": 1770724799999}, {"open_time": 1770724800000, "open": 84.11, "high": 84.33, "low": 84.03, "close": 84.03, "volume": 7.932, "close_time": 1770728399999}, {"open_time": 1770728400000, "open": 83.88, "high": 84.66, "low": 83.88, "close": 84.66, "volume": 13.416, "close_time": 1770731999999}, {"open_time": 1770732000000, "open": 84.52, "high": 85.12, "low": 83.37, "close": 83.84, "volume": 43.807, "close_time": 1770735599999}, {"open_time": 1770735600000, "open": 83.49, "high": 84.41, "low": 83.49, "close": 84.36, "volume": 51.104, "close_time": 1770739199999}, {"open_time": 1770739200000, "open": 84.34, "high": 84.84, "low": 84.01, "close": 84.51, "volume": 10.654, "close_time": 1770742799999}, {"open_time": 1770742800000, "open": 84.44, "high": 85.0, "low": 84.22, "close": 84.86, "volume": 68.469, "close_time": 1770746399999}, {"open_time": 1770746400000, "open": 84.9, "high": 84.9, "low": 82.8, "close": 82.93, "volume": 54.574, "close_time": 1770749999999}, {"open_time": 1770750000000, "open": 82.89, "high": 82.89, "low": 82.53, "close": 82.77, "volume": 23.522, "close_time": 1770753599999}, {"open_time": 1770753600000, "open": 83.0, "high": 83.01, "low": 82.4, "close": 82.72, "volume": 89.444, "close_time": 1770757199999}, {"open_time": 1770757200000, "open": 82.83, "high": 82.84, "low": 81.97, "close": 82.37, "volume": 281.348, "close_time": 1770760799999}, {"open_time": 1770760800000, "open": 82.54, "high": 82.85, "low": 82.45, "close": 82.83, "volume": 24.171, "close_time": 1770764399999}, {"open_time": 1770764400000, "open": 82.67, "high": 82.95, "low": 82.5, "close": 82.95, "volume": 10.134, "close_time": 1770767999999}, {"open_time": 1770768000000, "open": 83.04, "high": 83.66, "low": 83.02, "close": 83.52, "volume": 57.408, "close_time": 1770771599999}, {"open_time": 1770771600000, "open": 83.46, "high": 83.77, "low": 83.27, "close": 83.63, "volume": 16.966, "close_time": 1770775199999}, {"open_time": 1770775200000, "open": 83.78, "high": 84.34, "low": 83.66, "close": 83.72, "volume": 87.067, "close_time": 1770778799999}, {"open_time": 1770778800000, "open": 83.57, "high": 83.72, "low": 82.7, "close": 83.32, "volume": 79.959, "close_time": 1770782399999}, {"open_time": 1770782400000, "open": 83.26, "high": 83.27, "low": 81.77, "close": 81.98, "volume": 94.214, "close_time": 1770785999999}, {"open_time": 1770786000000, "open": 82.2, "high": 82.42, "low": 81.9, "close": 81.9, "volume": 637.12, "close_time": 1770789599999}, {"open_time": 1770789600000, "open": 81.92, "high": 81.92, "low": 80.67, "close": 80.9, "volume": 25.373, "close_time": 1770793199999}, {"open_time": 1770793200000, "open": 80.83, "high": 81.35, "low": 80.37, "close": 81.35, "volume": 19.595, "close_time": 1770796799999}, {"open_time": 1770796800000, "open": 80.99, "high": 81.14, "low": 80.95, "close": 80.96, "volume": 3.046, "close_time": 1770800399999}, {"open_time": 1770800400000, "open": 81.2, "high": 81.24, "low": 80.76, "close": 80.77, "volume": 147.038, "close_time": 1770803999999}, {"open_time": 1770804000000, "open": 80.86, "high": 80.86, "low": 80.45, "close": 80.55, "volume": 72.164, "close_time": 1770807599999}, {"open_time": 1770807600000, "open": 80.69, "high": 81.38, "low": 80.69, "close": 81.27, "volume": 33.447, "close_time": 1770811199999}, {"open_time": 1770811200000, "open": 81.24, "high": 81.49, "low": 80.97, "close": 81.2, "volume": 30.263, "close_time": 1770814799999}, {"open_time": 1770814800000, "open": 81.2, "high": 81.7, "low": 80.88, "close": 81.52, "volume": 236.28, "close_time": 1770818399999}, {"open_time": 1770818400000, "open": 81.83, "high": 83.17, "low": 79.82, "close": 79.88, "volume": 253.666, "close_time": 1770821999999}, {"open_time": 1770822000000, "open": 80.01, "high": 80.19, "low": 78.8, "close": 80.09, "volume": 245.807, "close_time": 1770825599999}, {"open_time": 1770825600000, "open": 79.91, "high": 80.87, "low": 78.8, "close": 78.8, "volume": 153.735, "close_time": 1770829199999}]