workspace/projects/crypto-signals/data/kline-cache/AAVEUSDT_1h_1755276667034_1770828667034.json

[{"open_time": 1755277200000, "open": 298.54, "high": 298.64, "low": 298.54, "close": 298.64, "volume": 0.105, "close_time": 1755280799999}, {"open_time": 1755280800000, "open": 298.35, "high": 298.35, "low": 296.21, "close": 296.21, "volume": 1.687, "close_time": 1755284399999}, {"open_time": 1755284400000, "open": 296.21, "high": 296.21, "low": 296.21, "close": 296.21, "volume": 0.0, "close_time": 1755287999999}, {"open_time": 1755288000000, "open": 296.1, "high": 296.1, "low": 296.1, "close": 296.1, "volume": 0.083, "close_time": 1755291599999}, {"open_time": 1755291600000, "open": 297.86, "high": 297.86, "low": 297.86, "close": 297.86, "volume": 0.192, "close_time": 1755295199999}, {"open_time": 1755295200000, "open": 297.44, "high": 300.86, "low": 297.43, "close": 300.86, "volume": 1.888, "close_time": 1755298799999}, {"open_time": 1755298800000, "open": 301.64, "high": 302.02, "low": 298.54, "close": 299.14, "volume": 0.465, "close_time": 1755302399999}, {"open_time": 1755302400000, "open": 300.86, "high": 302.99, "low": 298.74, "close": 298.74, "volume": 0.602, "close_time": 1755305999999}, {"open_time": 1755306000000, "open": 302.86, "high": 302.86, "low": 302.86, "close": 302.86, "volume": 0.66, "close_time": 1755309599999}, {"open_time": 1755309600000, "open": 302.86, "high": 302.86, "low": 302.86, "close": 302.86, "volume": 0.0, "close_time": 1755313199999}, {"open_time": 1755313200000, "open": 300.22, "high": 300.73, "low": 300.22, "close": 300.73, "volume": 0.443, "close_time": 1755316799999}, {"open_time": 1755316800000, "open": 300.73, "high": 300.73, "low": 300.73, "close": 300.73, "volume": 0.0, "close_time": 1755320399999}, {"open_time": 1755320400000, "open": 300.73, "high": 300.73, "low": 300.73, "close": 300.73, "volume": 0.0, "close_time": 1755323999999}, {"open_time": 1755324000000, "open": 298.54, "high": 298.54, "low": 298.15, "close": 298.15, "volume": 0.05, "close_time": 1755327599999}, {"open_time": 1755327600000, "open": 300.16, "high": 300.16, "low": 300.16, "close": 300.16, "volume": 0.044, "close_time": 1755331199999}, {"open_time": 1755331200000, "open": 297.77, "high": 297.77, "low": 296.21, "close": 296.21, "volume": 0.236, "close_time": 1755334799999}, {"open_time": 1755334800000, "open": 295.42, "high": 296.62, "low": 292.54, "close": 292.54, "volume": 159.728, "close_time": 1755338399999}, {"open_time": 1755338400000, "open": 292.24, "high": 292.24, "low": 291.88, "close": 291.88, "volume": 0.262, "close_time": 1755341999999}, {"open_time": 1755342000000, "open": 295.33, "high": 295.33, "low": 295.27, "close": 295.27, "volume": 0.521, "close_time": 1755345599999}, {"open_time": 1755345600000, "open": 291.57, "high": 291.57, "low": 290.2, "close": 290.2, "volume": 0.697, "close_time": 1755349199999}, {"open_time": 1755349200000, "open": 293.81, "high": 293.81, "low": 293.72, "close": 293.77, "volume": 0.678, "close_time": 1755352799999}, {"open_time": 1755352800000, "open": 293.51, "high": 293.51, "low": 293.51, "close": 293.51, "volume": 0.045, "close_time": 1755356399999}, {"open_time": 1755356400000, "open": 293.51, "high": 293.51, "low": 293.51, "close": 293.51, "volume": 0.0, "close_time": 1755359999999}, {"open_time": 1755360000000, "open": 293.89, "high": 295.61, "low": 293.17, "close": 293.17, "volume": 0.3, "close_time": 1755363599999}, {"open_time": 1755363600000, "open": 293.95, "high": 294.83, "low": 293.95, "close": 294.83, "volume": 0.061, "close_time": 1755367199999}, {"open_time": 1755367200000, "open": 295.47, "high": 295.47, "low": 295.47, "close": 295.47, "volume": 0.036, "close_time": 1755370799999}, {"open_time": 1755370800000, "open": 295.67, "high": 296.21, "low": 295.06, "close": 295.09, "volume": 3.586, "close_time": 1755374399999}, {"open_time": 1755374400000, "open": 295.09, "high": 295.09, "low": 295.09, "close": 295.09, "volume": 0.0, "close_time": 1755377999999}, {"open_time": 1755378000000, "open": 296.0, "high": 296.46, "low": 296.0, "close": 296.46, "volume": 35.033, "close_time": 1755381599999}, {"open_time": 1755381600000, "open": 296.46, "high": 296.46, "low": 296.46, "close": 296.46, "volume": 0.0, "close_time": 1755385199999}, {"open_time": 1755385200000, "open": 294.84, "high": 296.74, "low": 293.9, "close": 296.74, "volume": 0.946, "close_time": 1755388799999}, {"open_time": 1755388800000, "open": 296.74, "high": 296.74, "low": 296.74, "close": 296.74, "volume": 0.0, "close_time": 1755392399999}, {"open_time": 1755392400000, "open": 294.96, "high": 297.14, "low": 294.96, "close": 297.14, "volume": 1.863, "close_time": 1755395999999}, {"open_time": 1755396000000, "open": 297.14, "high": 297.14, "low": 297.14, "close": 297.14, "volume": 0.0, "close_time": 1755399599999}, {"open_time": 1755399600000, "open": 297.15, "high": 297.52, "low": 297.15, "close": 297.52, "volume": 0.134, "close_time": 1755403199999}, {"open_time": 1755403200000, "open": 297.81, "high": 301.64, "low": 297.81, "close": 301.64, "volume": 1.443, "close_time": 1755406799999}, {"open_time": 1755406800000, "open": 301.64, "high": 301.64, "low": 301.64, "close": 301.64, "volume": 0.0, "close_time": 1755410399999}, {"open_time": 1755410400000, "open": 299.64, "high": 301.61, "low": 299.64, "close": 301.61, "volume": 0.224, "close_time": 1755413999999}, {"open_time": 1755414000000, "open": 301.61, "high": 301.61, "low": 301.61, "close": 301.61, "volume": 0.0, "close_time": 1755417599999}, {"open_time": 1755417600000, "open": 301.64, "high": 306.19, "low": 301.64, "close": 306.19, "volume": 1.353, "close_time": 1755421199999}, {"open_time": 1755421200000, "open": 306.59, "high": 307.63, "low": 305.08, "close": 305.08, "volume": 6.137, "close_time": 1755424799999}, {"open_time": 1755424800000, "open": 307.68, "high": 307.69, "low": 307.68, "close": 307.69, "volume": 0.181, "close_time": 1755428399999}, {"open_time": 1755428400000, "open": 307.72, "high": 308.75, "low": 307.72, "close": 308.75, "volume": 0.707, "close_time": 1755431999999}, {"open_time": 1755432000000, "open": 306.65, "high": 306.65, "low": 304.44, "close": 304.44, "volume": 0.241, "close_time": 1755435599999}, {"open_time": 1755435600000, "open": 304.43, "high": 305.47, "low": 303.78, "close": 305.47, "volume": 0.57, "close_time": 1755439199999}, {"open_time": 1755439200000, "open": 307.71, "high": 308.13, "low": 307.71, "close": 308.13, "volume": 0.278, "close_time": 1755442799999}, {"open_time": 1755442800000, "open": 309.0, "high": 309.68, "low": 309.0, "close": 309.68, "volume": 0.756, "close_time": 1755446399999}, {"open_time": 1755446400000, "open": 309.93, "high": 311.12, "low": 305.71, "close": 305.71, "volume": 2.22, "close_time": 1755449999999}, {"open_time": 1755450000000, "open": 305.51, "high": 305.51, "low": 305.3, "close": 305.3, "volume": 0.102, "close_time": 1755453599999}, {"open_time": 1755453600000, "open": 304.43, "high": 304.43, "low": 300.76, "close": 300.76, "volume": 1.514, "close_time": 1755457199999}, {"open_time": 1755457200000, "open": 300.76, "high": 300.76, "low": 300.76, "close": 300.76, "volume": 0.0, "close_time": 1755460799999}, {"open_time": 1755460800000, "open": 300.76, "high": 300.76, "low": 300.76, "close": 300.76, "volume": 0.0, "close_time": 1755464399999}, {"open_time": 1755464400000, "open": 300.78, "high": 300.89, "low": 300.78, "close": 300.89, "volume": 6.317, "close_time": 1755467999999}, {"open_time": 1755468000000, "open": 300.59, "high": 305.32, "low": 300.58, "close": 305.32, "volume": 1.352, "close_time": 1755471599999}, {"open_time": 1755471600000, "open": 304.61, "high": 304.61, "low": 304.4, "close": 304.4, "volume": 3.111, "close_time": 1755475199999}, {"open_time": 1755475200000, "open": 303.98, "high": 303.98, "low": 301.15, "close": 301.94, "volume": 0.685, "close_time": 1755478799999}, {"open_time": 1755478800000, "open": 304.72, "high": 304.72, "low": 297.87, "close": 297.87, "volume": 4.717, "close_time": 1755482399999}, {"open_time": 1755482400000, "open": 297.77, "high": 297.77, "low": 293.34, "close": 293.34, "volume": 11.274, "close_time": 1755485999999}, {"open_time": 1755486000000, "open": 292.54, "high": 293.19, "low": 289.72, "close": 293.12, "volume": 4.599, "close_time": 1755489599999}, {"open_time": 1755489600000, "open": 289.33, "high": 291.57, "low": 289.14, "close": 291.57, "volume": 0.351, "close_time": 1755493199999}, {"open_time": 1755493200000, "open": 289.24, "high": 289.24, "low": 288.93, "close": 288.93, "volume": 0.498, "close_time": 1755496799999}, {"open_time": 1755496800000, "open": 288.2, "high": 289.23, "low": 286.1, "close": 286.1, "volume": 1.639, "close_time": 1755500399999}, {"open_time": 1755500400000, "open": 286.1, "high": 286.1, "low": 286.1, "close": 286.1, "volume": 0.0, "close_time": 1755503999999}, {"open_time": 1755504000000, "open": 285.41, "high": 285.41, "low": 285.41, "close": 285.41, "volume": 0.07, "close_time": 1755507599999}, {"open_time": 1755507600000, "open": 285.06, "high": 289.24, "low": 284.6, "close": 289.24, "volume": 1.107, "close_time": 1755511199999}, {"open_time": 1755511200000, "open": 289.24, "high": 289.24, "low": 289.24, "close": 289.24, "volume": 7.128, "close_time": 1755514799999}, {"open_time": 1755514800000, "open": 286.92, "high": 286.92, "low": 286.36, "close": 286.53, "volume": 2.011, "close_time": 1755518399999}, {"open_time": 1755518400000, "open": 289.24, "high": 292.7, "low": 289.24, "close": 292.7, "volume": 0.624, "close_time": 1755521999999}, {"open_time": 1755522000000, "open": 292.72, "high": 292.72, "low": 287.89, "close": 287.89, "volume": 0.56, "close_time": 1755525599999}, {"open_time": 1755525600000, "open": 287.87, "high": 289.24, "low": 286.45, "close": 289.24, "volume": 4.159, "close_time": 1755529199999}, {"open_time": 1755529200000, "open": 289.24, "high": 289.24, "low": 289.24, "close": 289.24, "volume": 0.0, "close_time": 1755532799999}, {"open_time": 1755532800000, "open": 290.17, "high": 291.26, "low": 287.53, "close": 287.53, "volume": 0.981, "close_time": 1755536399999}, {"open_time": 1755536400000, "open": 291.25, "high": 294.19, "low": 291.25, "close": 291.57, "volume": 1.317, "close_time": 1755539999999}, {"open_time": 1755540000000, "open": 290.46, "high": 290.46, "low": 290.42, "close": 290.42, "volume": 0.31, "close_time": 1755543599999}, {"open_time": 1755543600000, "open": 291.43, "high": 291.43, "low": 291.43, "close": 291.43, "volume": 1.715, "close_time": 1755547199999}, {"open_time": 1755547200000, "open": 290.59, "high": 291.05, "low": 289.24, "close": 291.05, "volume": 0.183, "close_time": 1755550799999}, {"open_time": 1755550800000, "open": 291.57, "high": 291.57, "low": 290.93, "close": 290.93, "volume": 0.328, "close_time": 1755554399999}, {"open_time": 1755554400000, "open": 293.09, "high": 295.64, "low": 291.57, "close": 291.57, "volume": 1.843, "close_time": 1755557999999}, {"open_time": 1755558000000, "open": 290.78, "high": 290.78, "low": 288.32, "close": 288.32, "volume": 0.681, "close_time": 1755561599999}, {"open_time": 1755561600000, "open": 288.32, "high": 291.26, "low": 286.1, "close": 291.26, "volume": 2.429, "close_time": 1755565199999}, {"open_time": 1755565200000, "open": 291.57, "high": 292.69, "low": 286.45, "close": 286.45, "volume": 1.355, "close_time": 1755568799999}, {"open_time": 1755568800000, "open": 286.1, "high": 286.1, "low": 286.1, "close": 286.1, "volume": 2.969, "close_time": 1755572399999}, {"open_time": 1755572400000, "open": 285.02, "high": 285.02, "low": 281.84, "close": 281.84, "volume": 2.168, "close_time": 1755575999999}, {"open_time": 1755576000000, "open": 281.31, "high": 284.59, "low": 280.43, "close": 284.58, "volume": 1.835, "close_time": 1755579599999}, {"open_time": 1755579600000, "open": 284.58, "high": 284.58, "low": 284.58, "close": 284.58, "volume": 0.0, "close_time": 1755583199999}, {"open_time": 1755583200000, "open": 284.58, "high": 284.58, "low": 284.58, "close": 284.58, "volume": 0.0, "close_time": 1755586799999}, {"open_time": 1755586800000, "open": 284.58, "high": 284.58, "low": 284.58, "close": 284.58, "volume": 0.0, "close_time": 1755590399999}, {"open_time": 1755590400000, "open": 284.46, "high": 285.5, "low": 284.46, "close": 285.5, "volume": 0.405, "close_time": 1755593999999}, {"open_time": 1755594000000, "open": 285.84, "high": 288.37, "low": 285.84, "close": 288.37, "volume": 1.514, "close_time": 1755597599999}, {"open_time": 1755597600000, "open": 288.37, "high": 288.37, "low": 288.37, "close": 288.37, "volume": 0.0, "close_time": 1755601199999}, {"open_time": 1755601200000, "open": 288.37, "high": 288.72, "low": 288.37, "close": 288.72, "volume": 3.606, "close_time": 1755604799999}, {"open_time": 1755604800000, "open": 287.27, "high": 287.27, "low": 287.27, "close": 287.27, "volume": 0.276, "close_time": 1755608399999}, {"open_time": 1755608400000, "open": 285.32, "high": 286.22, "low": 283.6, "close": 283.6, "volume": 4.496, "close_time": 1755611999999}, {"open_time": 1755612000000, "open": 285.58, "high": 285.58, "low": 278.89, "close": 278.89, "volume": 4.051, "close_time": 1755615599999}, {"open_time": 1755615600000, "open": 278.82, "high": 282.65, "low": 278.34, "close": 279.95, "volume": 6.813, "close_time": 1755619199999}, {"open_time": 1755619200000, "open": 279.04, "high": 279.04, "low": 277.98, "close": 277.98, "volume": 0.724, "close_time": 1755622799999}, {"open_time": 1755622800000, "open": 277.64, "high": 279.95, "low": 277.63, "close": 279.05, "volume": 1.006, "close_time": 1755626399999}, {"open_time": 1755626400000, "open": 280.02, "high": 281.2, "low": 276.26, "close": 276.26, "volume": 2.215, "close_time": 1755629999999}, {"open_time": 1755630000000, "open": 277.67, "high": 280.16, "low": 277.64, "close": 278.7, "volume": 4.067, "close_time": 1755633599999}, {"open_time": 1755633600000, "open": 277.63, "high": 281.17, "low": 277.63, "close": 281.17, "volume": 0.528, "close_time": 1755637199999}, {"open_time": 1755637200000, "open": 280.13, "high": 280.76, "low": 280.13, "close": 280.76, "volume": 0.28, "close_time": 1755640799999}, {"open_time": 1755640800000, "open": 280.64, "high": 281.24, "low": 280.64, "close": 281.24, "volume": 0.455, "close_time": 1755644399999}, {"open_time": 1755644400000, "open": 278.64, "high": 281.14, "low": 277.63, "close": 277.63, "volume": 0.763, "close_time": 1755647999999}, {"open_time": 1755648000000, "open": 278.74, "high": 279.95, "low": 278.74, "close": 279.95, "volume": 0.295, "close_time": 1755651599999}, {"open_time": 1755651600000, "open": 280.79, "high": 280.79, "low": 277.63, "close": 279.95, "volume": 0.734, "close_time": 1755655199999}, {"open_time": 1755655200000, "open": 281.24, "high": 282.27, "low": 281.24, "close": 282.27, "volume": 2.977, "close_time": 1755658799999}, {"open_time": 1755658800000, "open": 282.61, "high": 285.48, "low": 282.61, "close": 283.21, "volume": 1.065, "close_time": 1755662399999}, {"open_time": 1755662400000, "open": 283.21, "high": 283.21, "low": 283.21, "close": 283.21, "volume": 0.0, "close_time": 1755665999999}, {"open_time": 1755666000000, "open": 284.7, "high": 284.7, "low": 284.7, "close": 284.7, "volume": 0.035, "close_time": 1755669599999}, {"open_time": 1755669600000, "open": 284.96, "high": 286.96, "low": 282.41, "close": 286.96, "volume": 1.49, "close_time": 1755673199999}, {"open_time": 1755673200000, "open": 287.26, "high": 288.37, "low": 287.26, "close": 288.37, "volume": 0.173, "close_time": 1755676799999}, {"open_time": 1755676800000, "open": 288.64, "high": 291.63, "low": 288.64, "close": 291.63, "volume": 0.922, "close_time": 1755680399999}, {"open_time": 1755680400000, "open": 291.0, "high": 291.0, "low": 288.43, "close": 288.43, "volume": 0.304, "close_time": 1755683999999}, {"open_time": 1755684000000, "open": 291.57, "high": 291.57, "low": 291.57, "close": 291.57, "volume": 0.011, "close_time": 1755687599999}, {"open_time": 1755687600000, "open": 289.24, "high": 289.24, "low": 286.45, "close": 287.01, "volume": 0.233, "close_time": 1755691199999}, {"open_time": 1755691200000, "open": 289.24, "high": 291.26, "low": 286.92, "close": 286.92, "volume": 0.805, "close_time": 1755694799999}, {"open_time": 1755694800000, "open": 286.45, "high": 286.45, "low": 283.8, "close": 283.8, "volume": 0.946, "close_time": 1755698399999}, {"open_time": 1755698400000, "open": 283.6, "high": 290.72, "low": 283.25, "close": 290.72, "volume": 1.199, "close_time": 1755701999999}, {"open_time": 1755702000000, "open": 291.26, "high": 294.83, "low": 289.33, "close": 289.33, "volume": 6.573, "close_time": 1755705599999}, {"open_time": 1755705600000, "open": 293.09, "high": 293.66, "low": 293.09, "close": 293.35, "volume": 1.667, "close_time": 1755709199999}, {"open_time": 1755709200000, "open": 293.12, "high": 295.77, "low": 291.95, "close": 295.77, "volume": 1.519, "close_time": 1755712799999}, {"open_time": 1755712800000, "open": 291.89, "high": 294.86, "low": 290.78, "close": 290.78, "volume": 4.15, "close_time": 1755716399999}, {"open_time": 1755716400000, "open": 293.89, "high": 297.52, "low": 293.89, "close": 297.52, "volume": 3.784, "close_time": 1755719999999}, {"open_time": 1755720000000, "open": 297.66, "high": 299.27, "low": 297.66, "close": 297.7, "volume": 22.731, "close_time": 1755723599999}, {"open_time": 1755723600000, "open": 299.26, "high": 299.27, "low": 298.7, "close": 298.71, "volume": 10.684, "close_time": 1755727199999}, {"open_time": 1755727200000, "open": 298.71, "high": 298.71, "low": 298.71, "close": 298.71, "volume": 0.0, "close_time": 1755730799999}, {"open_time": 1755730800000, "open": 299.2, "high": 299.28, "low": 298.7, "close": 299.28, "volume": 0.599, "close_time": 1755734399999}, {"open_time": 1755734400000, "open": 297.18, "high": 299.62, "low": 297.18, "close": 299.62, "volume": 0.494, "close_time": 1755737999999}, {"open_time": 1755738000000, "open": 299.92, "high": 300.51, "low": 299.92, "close": 300.51, "volume": 1.718, "close_time": 1755741599999}, {"open_time": 1755741600000, "open": 300.86, "high": 300.86, "low": 298.54, "close": 298.54, "volume": 0.022, "close_time": 1755745199999}, {"open_time": 1755745200000, "open": 300.86, "high": 303.91, "low": 299.26, "close": 299.26, "volume": 3.009, "close_time": 1755748799999}, {"open_time": 1755748800000, "open": 298.54, "high": 300.06, "low": 297.43, "close": 300.06, "volume": 0.657, "close_time": 1755752399999}, {"open_time": 1755752400000, "open": 298.11, "high": 302.02, "low": 298.11, "close": 302.02, "volume": 0.51, "close_time": 1755755999999}, {"open_time": 1755756000000, "open": 302.92, "high": 302.92, "low": 300.34, "close": 302.3, "volume": 1.148, "close_time": 1755759599999}, {"open_time": 1755759600000, "open": 302.3, "high": 302.3, "low": 302.3, "close": 302.3, "volume": 0.0, "close_time": 1755763199999}, {"open_time": 1755763200000, "open": 301.15, "high": 301.7, "low": 301.15, "close": 301.7, "volume": 0.199, "close_time": 1755766799999}, {"open_time": 1755766800000, "open": 298.71, "high": 298.71, "low": 298.55, "close": 298.55, "volume": 1.554, "close_time": 1755770399999}, {"open_time": 1755770400000, "open": 298.55, "high": 298.55, "low": 298.55, "close": 298.55, "volume": 0.0, "close_time": 1755773999999}, {"open_time": 1755774000000, "open": 298.55, "high": 298.55, "low": 298.55, "close": 298.55, "volume": 0.0, "close_time": 1755777599999}, {"open_time": 1755777600000, "open": 298.54, "high": 298.54, "low": 297.0, "close": 297.0, "volume": 0.308, "close_time": 1755781199999}, {"open_time": 1755781200000, "open": 300.86, "high": 301.63, "low": 300.86, "close": 301.63, "volume": 0.716, "close_time": 1755784799999}, {"open_time": 1755784800000, "open": 298.54, "high": 304.4, "low": 298.54, "close": 299.26, "volume": 1.142, "close_time": 1755788399999}, {"open_time": 1755788400000, "open": 298.54, "high": 298.54, "low": 297.01, "close": 297.01, "volume": 1.073, "close_time": 1755791999999}, {"open_time": 1755792000000, "open": 297.26, "high": 297.97, "low": 294.81, "close": 294.81, "volume": 2.692, "close_time": 1755795599999}, {"open_time": 1755795600000, "open": 294.96, "high": 298.47, "low": 294.96, "close": 298.47, "volume": 10.408, "close_time": 1755799199999}, {"open_time": 1755799200000, "open": 298.54, "high": 300.86, "low": 298.54, "close": 300.86, "volume": 0.435, "close_time": 1755802799999}, {"open_time": 1755802800000, "open": 301.64, "high": 303.18, "low": 297.77, "close": 297.77, "volume": 1.06, "close_time": 1755806399999}, {"open_time": 1755806400000, "open": 300.17, "high": 301.64, "low": 300.17, "close": 301.64, "volume": 1.304, "close_time": 1755809999999}, {"open_time": 1755810000000, "open": 302.0, "high": 302.02, "low": 302.0, "close": 302.02, "volume": 2.346, "close_time": 1755813599999}, {"open_time": 1755813600000, "open": 302.33, "high": 302.33, "low": 302.33, "close": 302.33, "volume": 0.037, "close_time": 1755817199999}, {"open_time": 1755817200000, "open": 302.33, "high": 302.33, "low": 302.33, "close": 302.33, "volume": 0.0, "close_time": 1755820799999}, {"open_time": 1755820800000, "open": 302.28, "high": 302.29, "low": 298.62, "close": 298.62, "volume": 0.6, "close_time": 1755824399999}, {"open_time": 1755824400000, "open": 298.58, "high": 300.86, "low": 298.54, "close": 300.86, "volume": 1.114, "close_time": 1755827999999}, {"open_time": 1755828000000, "open": 303.15, "high": 307.72, "low": 303.15, "close": 303.78, "volume": 32.377, "close_time": 1755831599999}, {"open_time": 1755831600000, "open": 303.18, "high": 303.48, "low": 299.82, "close": 299.82, "volume": 2.789, "close_time": 1755835199999}, {"open_time": 1755835200000, "open": 303.18, "high": 305.03, "low": 303.18, "close": 305.03, "volume": 0.583, "close_time": 1755838799999}, {"open_time": 1755838800000, "open": 301.21, "high": 301.21, "low": 300.86, "close": 300.86, "volume": 0.041, "close_time": 1755842399999}, {"open_time": 1755842400000, "open": 300.77, "high": 304.66, "low": 300.76, "close": 304.66, "volume": 0.656, "close_time": 1755845999999}, {"open_time": 1755846000000, "open": 305.06, "high": 305.06, "low": 305.06, "close": 305.06, "volume": 0.039, "close_time": 1755849599999}, {"open_time": 1755849600000, "open": 305.51, "high": 308.55, "low": 305.08, "close": 307.39, "volume": 16.284, "close_time": 1755853199999}, {"open_time": 1755853200000, "open": 305.08, "high": 305.08, "low": 302.27, "close": 302.27, "volume": 0.852, "close_time": 1755856799999}, {"open_time": 1755856800000, "open": 302.11, "high": 302.11, "low": 301.15, "close": 301.15, "volume": 7.185, "close_time": 1755860399999}, {"open_time": 1755860400000, "open": 300.86, "high": 300.86, "low": 297.77, "close": 297.77, "volume": 1.417, "close_time": 1755863999999}, {"open_time": 1755864000000, "open": 297.01, "high": 299.01, "low": 294.81, "close": 299.01, "volume": 26.719, "close_time": 1755867599999}, {"open_time": 1755867600000, "open": 300.13, "high": 303.92, "low": 300.13, "close": 303.92, "volume": 0.689, "close_time": 1755871199999}, {"open_time": 1755871200000, "open": 304.66, "high": 322.91, "low": 304.66, "close": 322.63, "volume": 221.923, "close_time": 1755874799999}, {"open_time": 1755874800000, "open": 319.94, "high": 324.89, "low": 319.87, "close": 319.87, "volume": 8.033, "close_time": 1755878399999}, {"open_time": 1755878400000, "open": 322.59, "high": 326.98, "low": 321.77, "close": 321.77, "volume": 12.921, "close_time": 1755881999999}, {"open_time": 1755882000000, "open": 321.52, "high": 328.73, "low": 320.99, "close": 324.32, "volume": 16.476, "close_time": 1755885599999}, {"open_time": 1755885600000, "open": 325.15, "high": 336.5, "low": 325.15, "close": 335.14, "volume": 12.739, "close_time": 1755889199999}, {"open_time": 1755889200000, "open": 336.55, "high": 338.74, "low": 335.79, "close": 338.74, "volume": 3.68, "close_time": 1755892799999}, {"open_time": 1755892800000, "open": 338.7, "high": 339.18, "low": 335.71, "close": 339.18, "volume": 8.981, "close_time": 1755896399999}, {"open_time": 1755896400000, "open": 339.6, "high": 346.81, "low": 338.09, "close": 342.33, "volume": 290.155, "close_time": 1755899999999}, {"open_time": 1755900000000, "open": 342.35, "high": 342.4, "low": 342.35, "close": 342.4, "volume": 4.734, "close_time": 1755903599999}, {"open_time": 1755903600000, "open": 344.9, "high": 345.12, "low": 344.9, "close": 345.12, "volume": 30.645, "close_time": 1755907199999}, {"open_time": 1755907200000, "open": 345.42, "high": 350.93, "low": 343.88, "close": 350.67, "volume": 77.975, "close_time": 1755910799999}, {"open_time": 1755910800000, "open": 350.58, "high": 352.97, "low": 346.7, "close": 352.93, "volume": 20.208, "close_time": 1755914399999}, {"open_time": 1755914400000, "open": 352.51, "high": 354.51, "low": 347.75, "close": 352.69, "volume": 104.151, "close_time": 1755917999999}, {"open_time": 1755918000000, "open": 352.57, "high": 352.57, "low": 345.73, "close": 345.73, "volume": 37.54, "close_time": 1755921599999}, {"open_time": 1755921600000, "open": 347.75, "high": 350.93, "low": 347.75, "close": 350.93, "volume": 0.416, "close_time": 1755925199999}, {"open_time": 1755925200000, "open": 351.78, "high": 352.69, "low": 351.2, "close": 352.69, "volume": 0.345, "close_time": 1755928799999}, {"open_time": 1755928800000, "open": 353.75, "high": 355.68, "low": 351.65, "close": 352.4, "volume": 13.369, "close_time": 1755932399999}, {"open_time": 1755932400000, "open": 349.97, "high": 349.97, "low": 342.98, "close": 342.98, "volume": 3.237, "close_time": 1755935999999}, {"open_time": 1755936000000, "open": 342.48, "high": 344.03, "low": 340.27, "close": 342.43, "volume": 9.76, "close_time": 1755939599999}, {"open_time": 1755939600000, "open": 345.15, "high": 349.18, "low": 340.82, "close": 349.18, "volume": 1.802, "close_time": 1755943199999}, {"open_time": 1755943200000, "open": 347.72, "high": 350.41, "low": 347.72, "close": 350.41, "volume": 0.7, "close_time": 1755946799999}, {"open_time": 1755946800000, "open": 350.93, "high": 357.2, "low": 350.93, "close": 352.1, "volume": 14.079, "close_time": 1755950399999}, {"open_time": 1755950400000, "open": 351.74, "high": 358.6, "low": 351.67, "close": 358.6, "volume": 6.6, "close_time": 1755953999999}, {"open_time": 1755954000000, "open": 357.12, "high": 372.24, "low": 355.78, "close": 368.58, "volume": 45.309, "close_time": 1755957599999}, {"open_time": 1755957600000, "open": 368.29, "high": 387.75, "low": 367.86, "close": 369.12, "volume": 257.838, "close_time": 1755961199999}, {"open_time": 1755961200000, "open": 369.0, "high": 369.0, "low": 356.26, "close": 364.48, "volume": 75.661, "close_time": 1755964799999}, {"open_time": 1755964800000, "open": 364.69, "high": 366.52, "low": 355.21, "close": 355.95, "volume": 231.296, "close_time": 1755968399999}, {"open_time": 1755968400000, "open": 358.07, "high": 359.21, "low": 352.66, "close": 359.21, "volume": 2.321, "close_time": 1755971999999}, {"open_time": 1755972000000, "open": 355.0, "high": 358.74, "low": 352.9, "close": 352.9, "volume": 0.688, "close_time": 1755975599999}, {"open_time": 1755975600000, "open": 351.91, "high": 357.47, "low": 351.82, "close": 357.47, "volume": 8.021, "close_time": 1755979199999}, {"open_time": 1755979200000, "open": 357.43, "high": 357.43, "low": 352.67, "close": 356.16, "volume": 3.851, "close_time": 1755982799999}, {"open_time": 1755982800000, "open": 357.38, "high": 357.72, "low": 354.29, "close": 357.72, "volume": 145.575, "close_time": 1755986399999}, {"open_time": 1755986400000, "open": 358.01, "high": 358.01, "low": 357.98, "close": 357.98, "volume": 0.09, "close_time": 1755989999999}, {"open_time": 1755990000000, "open": 358.02, "high": 359.28, "low": 357.14, "close": 357.14, "volume": 0.996, "close_time": 1755993599999}, {"open_time": 1755993600000, "open": 359.29, "high": 359.69, "low": 359.29, "close": 359.69, "volume": 5.552, "close_time": 1755997199999}, {"open_time": 1755997200000, "open": 354.78, "high": 359.27, "low": 354.67, "close": 355.93, "volume": 1.265, "close_time": 1756000799999}, {"open_time": 1756000800000, "open": 353.47, "high": 358.01, "low": 352.15, "close": 352.15, "volume": 3.78, "close_time": 1756004399999}, {"open_time": 1756004400000, "open": 351.81, "high": 352.48, "low": 349.89, "close": 352.47, "volume": 3.173, "close_time": 1756007999999}, {"open_time": 1756008000000, "open": 352.89, "high": 352.9, "low": 352.89, "close": 352.9, "volume": 0.283, "close_time": 1756011599999}, {"open_time": 1756011600000, "open": 352.9, "high": 352.9, "low": 352.9, "close": 352.9, "volume": 0.0, "close_time": 1756015199999}, {"open_time": 1756015200000, "open": 349.39, "high": 349.39, "low": 348.69, "close": 348.69, "volume": 1.215, "close_time": 1756018799999}, {"open_time": 1756018800000, "open": 352.53, "high": 352.53, "low": 348.17, "close": 348.17, "volume": 0.497, "close_time": 1756022399999}, {"open_time": 1756022400000, "open": 350.1, "high": 354.46, "low": 350.1, "close": 354.35, "volume": 1.286, "close_time": 1756025999999}, {"open_time": 1756026000000, "open": 349.93, "high": 349.93, "low": 349.72, "close": 349.73, "volume": 1.465, "close_time": 1756029599999}, {"open_time": 1756029600000, "open": 349.73, "high": 349.73, "low": 345.57, "close": 345.57, "volume": 12.099, "close_time": 1756033199999}, {"open_time": 1756033200000, "open": 345.55, "high": 345.55, "low": 345.41, "close": 345.41, "volume": 1.07, "close_time": 1756036799999}, {"open_time": 1756036800000, "open": 345.41, "high": 345.41, "low": 345.41, "close": 345.41, "volume": 0.0, "close_time": 1756040399999}, {"open_time": 1756040400000, "open": 345.41, "high": 345.41, "low": 345.41, "close": 345.41, "volume": 0.0, "close_time": 1756043999999}, {"open_time": 1756044000000, "open": 350.39, "high": 352.69, "low": 350.39, "close": 352.69, "volume": 0.491, "close_time": 1756047599999}, {"open_time": 1756047600000, "open": 353.93, "high": 355.59, "low": 353.24, "close": 353.24, "volume": 75.191, "close_time": 1756051199999}, {"open_time": 1756051200000, "open": 355.46, "high": 355.46, "low": 350.89, "close": 350.89, "volume": 0.171, "close_time": 1756054799999}, {"open_time": 1756054800000, "open": 350.25, "high": 350.25, "low": 350.24, "close": 350.24, "volume": 3.335, "close_time": 1756058399999}, {"open_time": 1756058400000, "open": 355.0, "high": 357.48, "low": 355.0, "close": 356.28, "volume": 20.05, "close_time": 1756061999999}, {"open_time": 1756062000000, "open": 357.55, "high": 359.43, "low": 345.57, "close": 352.69, "volume": 2.407, "close_time": 1756065599999}, {"open_time": 1756065600000, "open": 348.19, "high": 352.62, "low": 346.43, "close": 349.47, "volume": 10.199, "close_time": 1756069199999}, {"open_time": 1756069200000, "open": 347.65, "high": 352.69, "low": 346.09, "close": 352.69, "volume": 24.935, "close_time": 1756072799999}, {"open_time": 1756072800000, "open": 348.17, "high": 348.17, "low": 343.9, "close": 346.21, "volume": 12.348, "close_time": 1756076399999}, {"open_time": 1756076400000, "open": 348.01, "high": 348.67, "low": 345.75, "close": 348.67, "volume": 3.052, "close_time": 1756079999999}, {"open_time": 1756080000000, "open": 349.18, "high": 349.18, "low": 342.98, "close": 345.71, "volume": 1.7, "close_time": 1756083599999}, {"open_time": 1756083600000, "open": 346.08, "high": 349.03, "low": 346.06, "close": 349.03, "volume": 1.21, "close_time": 1756087199999}, {"open_time": 1756087200000, "open": 349.18, "high": 349.18, "low": 348.73, "close": 348.73, "volume": 0.17, "close_time": 1756090799999}, {"open_time": 1756090800000, "open": 346.62, "high": 346.62, "low": 344.33, "close": 344.33, "volume": 0.458, "close_time": 1756094399999}, {"open_time": 1756094400000, "open": 345.78, "high": 345.78, "low": 341.42, "close": 341.42, "volume": 2.412, "close_time": 1756097999999}, {"open_time": 1756098000000, "open": 341.33, "high": 341.33, "low": 341.12, "close": 341.12, "volume": 0.999, "close_time": 1756101599999}, {"open_time": 1756101600000, "open": 340.77, "high": 341.43, "low": 334.16, "close": 334.16, "volume": 4.039, "close_time": 1756105199999}, {"open_time": 1756105200000, "open": 334.55, "high": 334.55, "low": 330.71, "close": 330.71, "volume": 11.417, "close_time": 1756108799999}, {"open_time": 1756108800000, "open": 329.55, "high": 332.83, "low": 328.74, "close": 332.83, "volume": 0.641, "close_time": 1756112399999}, {"open_time": 1756112400000, "open": 328.74, "high": 328.74, "low": 327.89, "close": 327.89, "volume": 0.446, "close_time": 1756115999999}, {"open_time": 1756116000000, "open": 330.56, "high": 330.56, "low": 326.25, "close": 326.25, "volume": 4.807, "close_time": 1756119599999}, {"open_time": 1756119600000, "open": 326.25, "high": 326.25, "low": 326.25, "close": 326.25, "volume": 0.0, "close_time": 1756123199999}, {"open_time": 1756123200000, "open": 328.74, "high": 328.74, "low": 326.75, "close": 326.75, "volume": 1.934, "close_time": 1756126799999}, {"open_time": 1756126800000, "open": 326.41, "high": 327.17, "low": 324.34, "close": 324.34, "volume": 7.102, "close_time": 1756130399999}, {"open_time": 1756130400000, "open": 328.74, "high": 329.87, "low": 326.41, "close": 327.84, "volume": 3.594, "close_time": 1756133999999}, {"open_time": 1756134000000, "open": 327.94, "high": 327.94, "low": 325.03, "close": 326.0, "volume": 1.544, "close_time": 1756137599999}, {"open_time": 1756137600000, "open": 324.62, "high": 326.11, "low": 324.34, "close": 326.11, "volume": 80.747, "close_time": 1756141199999}, {"open_time": 1756141200000, "open": 325.56, "high": 326.0, "low": 322.92, "close": 325.95, "volume": 10.593, "close_time": 1756144799999}, {"open_time": 1756144800000, "open": 322.72, "high": 323.38, "low": 322.11, "close": 322.78, "volume": 6.969, "close_time": 1756148399999}, {"open_time": 1756148400000, "open": 321.78, "high": 321.78, "low": 317.12, "close": 317.12, "volume": 12.51, "close_time": 1756151999999}, {"open_time": 1756152000000, "open": 316.6, "high": 318.65, "low": 312.99, "close": 312.99, "volume": 25.19, "close_time": 1756155599999}, {"open_time": 1756155600000, "open": 312.61, "high": 315.32, "low": 310.74, "close": 310.74, "volume": 2.737, "close_time": 1756159199999}, {"open_time": 1756159200000, "open": 312.13, "high": 317.03, "low": 312.12, "close": 317.03, "volume": 0.794, "close_time": 1756162799999}, {"open_time": 1756162800000, "open": 316.43, "high": 317.52, "low": 316.43, "close": 317.52, "volume": 3.985, "close_time": 1756166399999}, {"open_time": 1756166400000, "open": 318.57, "high": 319.44, "low": 314.59, "close": 315.93, "volume": 1.72, "close_time": 1756169999999}, {"open_time": 1756170000000, "open": 315.41, "high": 318.7, "low": 315.41, "close": 318.7, "volume": 4.739, "close_time": 1756173599999}, {"open_time": 1756173600000, "open": 319.11, "high": 327.19, "low": 319.11, "close": 327.19, "volume": 2.627, "close_time": 1756177199999}, {"open_time": 1756177200000, "open": 327.47, "high": 327.47, "low": 327.47, "close": 327.47, "volume": 1.527, "close_time": 1756180799999}, {"open_time": 1756180800000, "open": 328.38, "high": 329.67, "low": 328.38, "close": 329.5, "volume": 15.078, "close_time": 1756184399999}, {"open_time": 1756184400000, "open": 329.5, "high": 332.15, "low": 329.5, "close": 331.81, "volume": 23.543, "close_time": 1756187999999}, {"open_time": 1756188000000, "open": 332.11, "high": 333.27, "low": 328.97, "close": 330.9, "volume": 1.054, "close_time": 1756191599999}, {"open_time": 1756191600000, "open": 328.74, "high": 331.06, "low": 328.65, "close": 328.74, "volume": 0.497, "close_time": 1756195199999}, {"open_time": 1756195200000, "open": 327.89, "high": 329.91, "low": 327.42, "close": 329.91, "volume": 0.177, "close_time": 1756198799999}, {"open_time": 1756198800000, "open": 328.49, "high": 328.49, "low": 328.49, "close": 328.49, "volume": 0.21, "close_time": 1756202399999}, {"open_time": 1756202400000, "open": 331.06, "high": 333.59, "low": 331.06, "close": 333.59, "volume": 0.562, "close_time": 1756205999999}, {"open_time": 1756206000000, "open": 333.59, "high": 333.71, "low": 329.52, "close": 331.8, "volume": 0.667, "close_time": 1756209599999}, {"open_time": 1756209600000, "open": 329.06, "high": 338.47, "low": 328.74, "close": 331.89, "volume": 6.153, "close_time": 1756213199999}, {"open_time": 1756213200000, "open": 331.18, "high": 331.18, "low": 329.53, "close": 329.53, "volume": 1.884, "close_time": 1756216799999}, {"open_time": 1756216800000, "open": 333.38, "high": 334.99, "low": 331.0, "close": 334.99, "volume": 18.876, "close_time": 1756220399999}, {"open_time": 1756220400000, "open": 331.07, "high": 331.07, "low": 327.66, "close": 330.36, "volume": 2.22, "close_time": 1756223999999}, {"open_time": 1756224000000, "open": 330.36, "high": 332.15, "low": 330.36, "close": 332.14, "volume": 2.381, "close_time": 1756227599999}, {"open_time": 1756227600000, "open": 331.56, "high": 331.8, "low": 328.74, "close": 328.74, "volume": 1.144, "close_time": 1756231199999}, {"open_time": 1756231200000, "open": 328.74, "high": 328.74, "low": 328.74, "close": 328.74, "volume": 0.0, "close_time": 1756234799999}, {"open_time": 1756234800000, "open": 330.88, "high": 333.81, "low": 330.88, "close": 333.81, "volume": 8.378, "close_time": 1756238399999}, {"open_time": 1756238400000, "open": 335.0, "high": 337.16, "low": 335.0, "close": 337.16, "volume": 0.665, "close_time": 1756241999999}, {"open_time": 1756242000000, "open": 337.16, "high": 338.02, "low": 335.55, "close": 336.47, "volume": 2.232, "close_time": 1756245599999}, {"open_time": 1756245600000, "open": 335.75, "high": 337.14, "low": 334.42, "close": 334.42, "volume": 0.056, "close_time": 1756249199999}, {"open_time": 1756249200000, "open": 335.0, "high": 336.94, "low": 335.0, "close": 336.94, "volume": 7.045, "close_time": 1756252799999}, {"open_time": 1756252800000, "open": 334.89, "high": 337.97, "low": 331.54, "close": 331.54, "volume": 0.555, "close_time": 1756256399999}, {"open_time": 1756256400000, "open": 331.18, "high": 334.62, "low": 329.53, "close": 329.75, "volume": 1.503, "close_time": 1756259999999}, {"open_time": 1756260000000, "open": 333.38, "high": 333.81, "low": 333.38, "close": 333.81, "volume": 0.046, "close_time": 1756263599999}, {"open_time": 1756263600000, "open": 331.06, "high": 335.0, "low": 331.06, "close": 335.0, "volume": 0.303, "close_time": 1756267199999}, {"open_time": 1756267200000, "open": 331.32, "high": 332.57, "low": 330.64, "close": 330.64, "volume": 0.371, "close_time": 1756270799999}, {"open_time": 1756270800000, "open": 333.38, "high": 333.38, "low": 331.06, "close": 331.06, "volume": 0.022, "close_time": 1756274399999}, {"open_time": 1756274400000, "open": 332.6, "high": 332.63, "low": 328.75, "close": 328.75, "volume": 1.798, "close_time": 1756277999999}, {"open_time": 1756278000000, "open": 328.75, "high": 328.75, "low": 328.75, "close": 328.75, "volume": 0.0, "close_time": 1756281599999}, {"open_time": 1756281600000, "open": 328.74, "high": 328.74, "low": 327.83, "close": 327.83, "volume": 0.251, "close_time": 1756285199999}, {"open_time": 1756285200000, "open": 329.79, "high": 331.06, "low": 328.74, "close": 328.74, "volume": 0.3, "close_time": 1756288799999}, {"open_time": 1756288800000, "open": 328.74, "high": 328.74, "low": 328.74, "close": 328.74, "volume": 0.0, "close_time": 1756292399999}, {"open_time": 1756292400000, "open": 330.14, "high": 331.06, "low": 330.14, "close": 331.06, "volume": 1.034, "close_time": 1756295999999}, {"open_time": 1756296000000, "open": 330.32, "high": 330.32, "low": 327.07, "close": 327.07, "volume": 1.76, "close_time": 1756299599999}, {"open_time": 1756299600000, "open": 326.94, "high": 328.38, "low": 324.09, "close": 328.38, "volume": 1.634, "close_time": 1756303199999}, {"open_time": 1756303200000, "open": 328.67, "high": 328.84, "low": 324.63, "close": 324.63, "volume": 0.843, "close_time": 1756306799999}, {"open_time": 1756306800000, "open": 326.0, "high": 326.0, "low": 326.0, "close": 326.0, "volume": 0.817, "close_time": 1756310399999}, {"open_time": 1756310400000, "open": 324.62, "high": 326.18, "low": 321.77, "close": 326.18, "volume": 1.543, "close_time": 1756313999999}, {"open_time": 1756314000000, "open": 324.76, "high": 327.19, "low": 324.76, "close": 327.19, "volume": 0.883, "close_time": 1756317599999}, {"open_time": 1756317600000, "open": 327.19, "high": 327.19, "low": 327.19, "close": 327.19, "volume": 0.0, "close_time": 1756321199999}, {"open_time": 1756321200000, "open": 324.09, "high": 324.09, "low": 322.55, "close": 322.55, "volume": 0.133, "close_time": 1756324799999}, {"open_time": 1756324800000, "open": 321.77, "high": 325.56, "low": 320.84, "close": 325.11, "volume": 1.03, "close_time": 1756328399999}, {"open_time": 1756328400000, "open": 325.56, "high": 325.56, "low": 325.56, "close": 325.56, "volume": 0.036, "close_time": 1756331999999}, {"open_time": 1756332000000, "open": 321.81, "high": 321.81, "low": 320.14, "close": 320.14, "volume": 12.824, "close_time": 1756335599999}, {"open_time": 1756335600000, "open": 320.14, "high": 320.14, "low": 320.14, "close": 320.14, "volume": 0.0, "close_time": 1756339199999}, {"open_time": 1756339200000, "open": 319.82, "high": 321.48, "low": 319.34, "close": 321.48, "volume": 2.424, "close_time": 1756342799999}, {"open_time": 1756342800000, "open": 321.67, "high": 323.49, "low": 321.19, "close": 321.2, "volume": 2.811, "close_time": 1756346399999}, {"open_time": 1756346400000, "open": 321.2, "high": 321.2, "low": 321.2, "close": 321.2, "volume": 0.0, "close_time": 1756349999999}, {"open_time": 1756350000000, "open": 323.94, "high": 325.56, "low": 323.94, "close": 325.56, "volume": 0.169, "close_time": 1756353599999}, {"open_time": 1756353600000, "open": 326.41, "high": 327.19, "low": 325.41, "close": 325.41, "volume": 0.527, "close_time": 1756357199999}, {"open_time": 1756357200000, "open": 328.23, "high": 328.23, "low": 328.23, "close": 328.23, "volume": 0.022, "close_time": 1756360799999}, {"open_time": 1756360800000, "open": 325.91, "high": 325.91, "low": 325.91, "close": 325.91, "volume": 0.081, "close_time": 1756364399999}, {"open_time": 1756364400000, "open": 324.1, "high": 324.1, "low": 324.09, "close": 324.09, "volume": 0.243, "close_time": 1756367999999}, {"open_time": 1756368000000, "open": 326.41, "high": 328.44, "low": 324.09, "close": 324.09, "volume": 1.64, "close_time": 1756371599999}, {"open_time": 1756371600000, "open": 323.0, "high": 323.0, "low": 319.79, "close": 319.79, "volume": 0.83, "close_time": 1756375199999}, {"open_time": 1756375200000, "open": 319.44, "high": 319.44, "low": 318.43, "close": 318.43, "volume": 0.468, "close_time": 1756378799999}, {"open_time": 1756378800000, "open": 318.43, "high": 318.43, "low": 318.43, "close": 318.43, "volume": 0.0, "close_time": 1756382399999}, {"open_time": 1756382400000, "open": 318.22, "high": 318.22, "low": 318.22, "close": 318.22, "volume": 0.629, "close_time": 1756385999999}, {"open_time": 1756386000000, "open": 318.19, "high": 318.19, "low": 316.17, "close": 316.17, "volume": 0.892, "close_time": 1756389599999}, {"open_time": 1756389600000, "open": 319.28, "high": 319.32, "low": 313.47, "close": 313.47, "volume": 5.229, "close_time": 1756393199999}, {"open_time": 1756393200000, "open": 316.72, "high": 317.12, "low": 316.72, "close": 316.96, "volume": 3.784, "close_time": 1756396799999}, {"open_time": 1756396800000, "open": 316.5, "high": 316.5, "low": 314.8, "close": 314.8, "volume": 0.956, "close_time": 1756400399999}, {"open_time": 1756400400000, "open": 314.79, "high": 317.12, "low": 314.79, "close": 317.12, "volume": 1.177, "close_time": 1756403999999}, {"open_time": 1756404000000, "open": 317.12, "high": 317.12, "low": 317.12, "close": 317.12, "volume": 0.0, "close_time": 1756407599999}, {"open_time": 1756407600000, "open": 314.84, "high": 314.84, "low": 313.33, "close": 313.33, "volume": 0.406, "close_time": 1756411199999}, {"open_time": 1756411200000, "open": 313.33, "high": 313.33, "low": 313.33, "close": 313.33, "volume": 0.0, "close_time": 1756414799999}, {"open_time": 1756414800000, "open": 315.0, "high": 315.0, "low": 315.0, "close": 315.0, "volume": 2.91, "close_time": 1756418399999}, {"open_time": 1756418400000, "open": 313.11, "high": 317.52, "low": 313.11, "close": 317.52, "volume": 2.308, "close_time": 1756421999999}, {"open_time": 1756422000000, "open": 317.52, "high": 317.52, "low": 317.52, "close": 317.52, "volume": 0.0, "close_time": 1756425599999}, {"open_time": 1756425600000, "open": 317.73, "high": 317.73, "low": 317.73, "close": 317.73, "volume": 0.047, "close_time": 1756429199999}, {"open_time": 1756429200000, "open": 317.65, "high": 317.65, "low": 314.93, "close": 314.93, "volume": 0.904, "close_time": 1756432799999}, {"open_time": 1756432800000, "open": 314.93, "high": 314.93, "low": 314.93, "close": 314.93, "volume": 0.0, "close_time": 1756436399999}, {"open_time": 1756436400000, "open": 314.93, "high": 314.93, "low": 314.93, "close": 314.93, "volume": 0.0, "close_time": 1756439999999}, {"open_time": 1756440000000, "open": 314.8, "high": 314.8, "low": 314.8, "close": 314.8, "volume": 1.011, "close_time": 1756443599999}, {"open_time": 1756443600000, "open": 314.2, "high": 316.77, "low": 314.2, "close": 316.77, "volume": 1.132, "close_time": 1756447199999}, {"open_time": 1756447200000, "open": 313.45, "high": 313.45, "low": 309.14, "close": 309.14, "volume": 2.557, "close_time": 1756450799999}, {"open_time": 1756450800000, "open": 308.87, "high": 310.06, "low": 306.8, "close": 309.93, "volume": 3.08, "close_time": 1756454399999}, {"open_time": 1756454400000, "open": 306.46, "high": 306.46, "low": 306.42, "close": 306.42, "volume": 0.896, "close_time": 1756457999999}, {"open_time": 1756458000000, "open": 305.71, "high": 307.83, "low": 305.0, "close": 307.83, "volume": 39.738, "close_time": 1756461599999}, {"open_time": 1756461600000, "open": 308.04, "high": 308.24, "low": 308.04, "close": 308.24, "volume": 0.975, "close_time": 1756465199999}, {"open_time": 1756465200000, "open": 309.26, "high": 310.15, "low": 309.17, "close": 309.17, "volume": 1.751, "close_time": 1756468799999}, {"open_time": 1756468800000, "open": 310.8, "high": 317.08, "low": 310.8, "close": 311.46, "volume": 1.839, "close_time": 1756472399999}, {"open_time": 1756472400000, "open": 311.21, "high": 311.89, "low": 308.37, "close": 308.37, "volume": 0.98, "close_time": 1756475999999}, {"open_time": 1756476000000, "open": 307.83, "high": 307.83, "low": 306.3, "close": 306.55, "volume": 0.479, "close_time": 1756479599999}, {"open_time": 1756479600000, "open": 310.11, "high": 312.47, "low": 310.11, "close": 312.47, "volume": 0.445, "close_time": 1756483199999}, {"open_time": 1756483200000, "open": 310.51, "high": 312.79, "low": 310.5, "close": 312.79, "volume": 1.562, "close_time": 1756486799999}, {"open_time": 1756486800000, "open": 310.53, "high": 315.78, "low": 310.5, "close": 310.5, "volume": 41.921, "close_time": 1756490399999}, {"open_time": 1756490400000, "open": 310.5, "high": 310.5, "low": 309.91, "close": 309.91, "volume": 55.78, "close_time": 1756493999999}, {"open_time": 1756494000000, "open": 312.47, "high": 313.86, "low": 312.47, "close": 313.86, "volume": 0.159, "close_time": 1756497599999}, {"open_time": 1756497600000, "open": 312.24, "high": 313.62, "low": 312.0, "close": 313.62, "volume": 18.35, "close_time": 1756501199999}, {"open_time": 1756501200000, "open": 313.93, "high": 319.11, "low": 313.93, "close": 319.11, "volume": 3.301, "close_time": 1756504799999}, {"open_time": 1756504800000, "open": 316.45, "high": 316.45, "low": 316.45, "close": 316.45, "volume": 0.225, "close_time": 1756508399999}, {"open_time": 1756508400000, "open": 319.44, "high": 321.09, "low": 319.44, "close": 321.09, "volume": 0.772, "close_time": 1756511999999}, {"open_time": 1756512000000, "open": 317.13, "high": 317.13, "low": 316.29, "close": 316.29, "volume": 0.278, "close_time": 1756515599999}, {"open_time": 1756515600000, "open": 318.15, "high": 318.16, "low": 311.46, "close": 311.46, "volume": 1.864, "close_time": 1756519199999}, {"open_time": 1756519200000, "open": 310.84, "high": 310.84, "low": 310.84, "close": 310.84, "volume": 0.128, "close_time": 1756522799999}, {"open_time": 1756522800000, "open": 312.91, "high": 312.91, "low": 312.91, "close": 312.91, "volume": 0.281, "close_time": 1756526399999}, {"open_time": 1756526400000, "open": 314.31, "high": 314.32, "low": 314.31, "close": 314.32, "volume": 0.539, "close_time": 1756529999999}, {"open_time": 1756530000000, "open": 314.8, "high": 317.52, "low": 314.8, "close": 317.52, "volume": 0.273, "close_time": 1756533599999}, {"open_time": 1756533600000, "open": 318.16, "high": 318.16, "low": 315.78, "close": 315.99, "volume": 3.296, "close_time": 1756537199999}, {"open_time": 1756537200000, "open": 318.64, "high": 318.87, "low": 316.99, "close": 316.99, "volume": 0.951, "close_time": 1756540799999}, {"open_time": 1756540800000, "open": 316.4, "high": 318.58, "low": 316.4, "close": 317.22, "volume": 0.433, "close_time": 1756544399999}, {"open_time": 1756544400000, "open": 315.37, "high": 315.37, "low": 315.37, "close": 315.37, "volume": 0.215, "close_time": 1756547999999}, {"open_time": 1756548000000, "open": 315.15, "high": 315.15, "low": 314.59, "close": 314.59, "volume": 0.163, "close_time": 1756551599999}, {"open_time": 1756551600000, "open": 317.12, "high": 317.12, "low": 317.12, "close": 317.12, "volume": 0.011, "close_time": 1756555199999}, {"open_time": 1756555200000, "open": 317.9, "high": 317.9, "low": 317.9, "close": 317.9, "volume": 0.047, "close_time": 1756558799999}, {"open_time": 1756558800000, "open": 314.8, "high": 314.8, "low": 313.02, "close": 313.02, "volume": 0.136, "close_time": 1756562399999}, {"open_time": 1756562400000, "open": 313.58, "high": 313.58, "low": 312.96, "close": 312.96, "volume": 0.451, "close_time": 1756565999999}, {"open_time": 1756566000000, "open": 315.4, "high": 315.4, "low": 315.4, "close": 315.4, "volume": 0.043, "close_time": 1756569599999}, {"open_time": 1756569600000, "open": 314.62, "high": 314.62, "low": 314.13, "close": 314.13, "volume": 0.746, "close_time": 1756573199999}, {"open_time": 1756573200000, "open": 317.02, "high": 317.03, "low": 317.0, "close": 317.03, "volume": 1.719, "close_time": 1756576799999}, {"open_time": 1756576800000, "open": 316.25, "high": 316.25, "low": 316.25, "close": 316.25, "volume": 1.916, "close_time": 1756580399999}, {"open_time": 1756580400000, "open": 315.27, "high": 315.27, "low": 315.27, "close": 315.27, "volume": 0.047, "close_time": 1756583999999}, {"open_time": 1756584000000, "open": 316.49, "high": 316.49, "low": 316.49, "close": 316.49, "volume": 2.89, "close_time": 1756587599999}, {"open_time": 1756587600000, "open": 317.03, "high": 317.03, "low": 316.77, "close": 316.77, "volume": 0.367, "close_time": 1756591199999}, {"open_time": 1756591200000, "open": 317.08, "high": 317.52, "low": 317.08, "close": 317.52, "volume": 0.136, "close_time": 1756594799999}, {"open_time": 1756594800000, "open": 318.66, "high": 319.11, "low": 318.66, "close": 319.11, "volume": 0.331, "close_time": 1756598399999}, {"open_time": 1756598400000, "open": 319.44, "high": 321.09, "low": 319.44, "close": 321.09, "volume": 0.667, "close_time": 1756601999999}, {"open_time": 1756602000000, "open": 320.72, "high": 321.77, "low": 319.67, "close": 321.77, "volume": 2.543, "close_time": 1756605599999}, {"open_time": 1756605600000, "open": 321.88, "high": 323.2, "low": 321.88, "close": 323.2, "volume": 1.517, "close_time": 1756609199999}, {"open_time": 1756609200000, "open": 323.25, "high": 323.94, "low": 322.02, "close": 322.03, "volume": 2.437, "close_time": 1756612799999}, {"open_time": 1756612800000, "open": 323.39, "high": 324.09, "low": 323.39, "close": 324.09, "volume": 1.419, "close_time": 1756616399999}, {"open_time": 1756616400000, "open": 321.77, "high": 321.77, "low": 321.77, "close": 321.77, "volume": 0.011, "close_time": 1756619999999}, {"open_time": 1756620000000, "open": 319.84, "high": 319.84, "low": 319.33, "close": 319.33, "volume": 0.595, "close_time": 1756623599999}, {"open_time": 1756623600000, "open": 319.33, "high": 319.33, "low": 319.33, "close": 319.33, "volume": 0.0, "close_time": 1756627199999}, {"open_time": 1756627200000, "open": 321.77, "high": 321.77, "low": 321.77, "close": 321.77, "volume": 0.011, "close_time": 1756630799999}, {"open_time": 1756630800000, "open": 321.06, "high": 321.06, "low": 321.06, "close": 321.06, "volume": 0.118, "close_time": 1756634399999}, {"open_time": 1756634400000, "open": 321.06, "high": 321.06, "low": 321.06, "close": 321.06, "volume": 0.0, "close_time": 1756637999999}, {"open_time": 1756638000000, "open": 323.49, "high": 324.09, "low": 322.75, "close": 324.09, "volume": 0.256, "close_time": 1756641599999}, {"open_time": 1756641600000, "open": 324.09, "high": 324.09, "low": 324.09, "close": 324.09, "volume": 0.0, "close_time": 1756645199999}, {"open_time": 1756645200000, "open": 321.77, "high": 321.77, "low": 321.77, "close": 321.77, "volume": 0.011, "close_time": 1756648799999}, {"open_time": 1756648800000, "open": 319.79, "high": 319.79, "low": 317.75, "close": 317.75, "volume": 0.396, "close_time": 1756652399999}, {"open_time": 1756652400000, "open": 317.75, "high": 317.75, "low": 317.75, "close": 317.75, "volume": 0.0, "close_time": 1756655999999}, {"open_time": 1756656000000, "open": 317.75, "high": 317.75, "low": 317.75, "close": 317.75, "volume": 0.0, "close_time": 1756659599999}, {"open_time": 1756659600000, "open": 317.75, "high": 317.75, "low": 317.75, "close": 317.75, "volume": 0.0, "close_time": 1756663199999}, {"open_time": 1756663200000, "open": 321.77, "high": 321.88, "low": 321.77, "close": 321.88, "volume": 0.098, "close_time": 1756666799999}, {"open_time": 1756666800000, "open": 322.32, "high": 322.32, "low": 322.32, "close": 322.32, "volume": 0.036, "close_time": 1756670399999}, {"open_time": 1756670400000, "open": 322.32, "high": 322.32, "low": 322.32, "close": 322.32, "volume": 0.0, "close_time": 1756673999999}, {"open_time": 1756674000000, "open": 322.32, "high": 322.32, "low": 322.32, "close": 322.32, "volume": 0.0, "close_time": 1756677599999}, {"open_time": 1756677600000, "open": 319.44, "high": 319.44, "low": 318.19, "close": 318.19, "volume": 0.048, "close_time": 1756681199999}, {"open_time": 1756681200000, "open": 318.53, "high": 318.53, "low": 316.08, "close": 316.08, "volume": 3.083, "close_time": 1756684799999}, {"open_time": 1756684800000, "open": 315.02, "high": 315.02, "low": 312.47, "close": 314.8, "volume": 0.954, "close_time": 1756688399999}, {"open_time": 1756688400000, "open": 316.81, "high": 316.81, "low": 316.81, "close": 316.81, "volume": 0.631, "close_time": 1756691999999}, {"open_time": 1756692000000, "open": 312.48, "high": 312.48, "low": 310.84, "close": 310.84, "volume": 1.049, "close_time": 1756695599999}, {"open_time": 1756695600000, "open": 310.84, "high": 310.84, "low": 310.84, "close": 310.84, "volume": 0.0, "close_time": 1756699199999}, {"open_time": 1756699200000, "open": 310.4, "high": 310.4, "low": 309.91, "close": 309.91, "volume": 1.191, "close_time": 1756702799999}, {"open_time": 1756702800000, "open": 309.91, "high": 309.91, "low": 309.91, "close": 309.91, "volume": 0.0, "close_time": 1756706399999}, {"open_time": 1756706400000, "open": 310.79, "high": 310.79, "low": 310.79, "close": 310.79, "volume": 1.732, "close_time": 1756709999999}, {"open_time": 1756710000000, "open": 312.47, "high": 315.94, "low": 312.47, "close": 315.94, "volume": 0.413, "close_time": 1756713599999}, {"open_time": 1756713600000, "open": 317.07, "high": 318.16, "low": 316.44, "close": 318.03, "volume": 2.572, "close_time": 1756717199999}, {"open_time": 1756717200000, "open": 318.67, "high": 319.11, "low": 314.59, "close": 314.59, "volume": 0.858, "close_time": 1756720799999}, {"open_time": 1756720800000, "open": 314.67, "high": 314.67, "low": 310.33, "close": 310.33, "volume": 2.47, "close_time": 1756724399999}, {"open_time": 1756724400000, "open": 310.15, "high": 310.15, "low": 308.64, "close": 308.64, "volume": 0.213, "close_time": 1756727999999}, {"open_time": 1756728000000, "open": 308.37, "high": 308.37, "low": 307.26, "close": 307.26, "volume": 0.147, "close_time": 1756731599999}, {"open_time": 1756731600000, "open": 309.89, "high": 310.15, "low": 309.89, "close": 310.15, "volume": 1.857, "close_time": 1756735199999}, {"open_time": 1756735200000, "open": 309.46, "high": 309.46, "low": 309.46, "close": 309.46, "volume": 0.069, "close_time": 1756738799999}, {"open_time": 1756738800000, "open": 307.83, "high": 307.83, "low": 306.83, "close": 306.83, "volume": 5.121, "close_time": 1756742399999}, {"open_time": 1756742400000, "open": 306.52, "high": 306.52, "low": 306.42, "close": 306.42, "volume": 3.567, "close_time": 1756745999999}, {"open_time": 1756746000000, "open": 308.37, "high": 308.37, "low": 304.02, "close": 304.02, "volume": 17.52, "close_time": 1756749599999}, {"open_time": 1756749600000, "open": 304.02, "high": 304.02, "low": 304.02, "close": 304.02, "volume": 0.0, "close_time": 1756753199999}, {"open_time": 1756753200000, "open": 307.83, "high": 307.83, "low": 307.83, "close": 307.83, "volume": 0.011, "close_time": 1756756799999}, {"open_time": 1756756800000, "open": 305.51, "high": 305.51, "low": 301.55, "close": 301.55, "volume": 23.309, "close_time": 1756760399999}, {"open_time": 1756760400000, "open": 301.65, "high": 301.65, "low": 299.55, "close": 299.55, "volume": 20.639, "close_time": 1756763999999}, {"open_time": 1756764000000, "open": 299.55, "high": 299.55, "low": 299.55, "close": 299.55, "volume": 0.0, "close_time": 1756767599999}, {"open_time": 1756767600000, "open": 303.18, "high": 304.65, "low": 303.18, "close": 304.65, "volume": 0.159, "close_time": 1756771199999}, {"open_time": 1756771200000, "open": 304.66, "high": 305.37, "low": 304.66, "close": 305.31, "volume": 0.77, "close_time": 1756774799999}, {"open_time": 1756774800000, "open": 305.51, "high": 308.13, "low": 305.51, "close": 308.13, "volume": 0.934, "close_time": 1756778399999}, {"open_time": 1756778400000, "open": 309.25, "high": 309.68, "low": 309.25, "close": 309.68, "volume": 0.442, "close_time": 1756781999999}, {"open_time": 1756782000000, "open": 310.15, "high": 310.15, "low": 310.15, "close": 310.15, "volume": 0.011, "close_time": 1756785599999}, {"open_time": 1756785600000, "open": 310.81, "high": 312.47, "low": 310.81, "close": 312.47, "volume": 0.341, "close_time": 1756789199999}, {"open_time": 1756789200000, "open": 312.79, "high": 313.93, "low": 312.79, "close": 313.93, "volume": 0.597, "close_time": 1756792799999}, {"open_time": 1756792800000, "open": 314.12, "high": 317.08, "low": 312.95, "close": 317.08, "volume": 1.612, "close_time": 1756796399999}, {"open_time": 1756796400000, "open": 312.48, "high": 312.48, "low": 310.85, "close": 310.85, "volume": 0.445, "close_time": 1756799999999}, {"open_time": 1756800000000, "open": 310.33, "high": 310.33, "low": 309.7, "close": 309.7, "volume": 1.342, "close_time": 1756803599999}, {"open_time": 1756803600000, "open": 312.47, "high": 313.68, "low": 312.47, "close": 313.27, "volume": 0.409, "close_time": 1756807199999}, {"open_time": 1756807200000, "open": 313.27, "high": 313.27, "low": 313.27, "close": 313.27, "volume": 0.0, "close_time": 1756810799999}, {"open_time": 1756810800000, "open": 313.27, "high": 313.27, "low": 313.27, "close": 313.27, "volume": 0.0, "close_time": 1756814399999}, {"open_time": 1756814400000, "open": 310.15, "high": 310.15, "low": 305.51, "close": 305.51, "volume": 0.674, "close_time": 1756817999999}, {"open_time": 1756818000000, "open": 305.34, "high": 313.93, "low": 305.3, "close": 313.93, "volume": 0.856, "close_time": 1756821599999}, {"open_time": 1756821600000, "open": 314.12, "high": 314.8, "low": 312.31, "close": 314.78, "volume": 0.406, "close_time": 1756825199999}, {"open_time": 1756825200000, "open": 311.43, "high": 311.43, "low": 308.78, "close": 308.78, "volume": 0.479, "close_time": 1756828799999}, {"open_time": 1756828800000, "open": 308.37, "high": 308.37, "low": 307.83, "close": 307.83, "volume": 0.101, "close_time": 1756832399999}, {"open_time": 1756832400000, "open": 310.15, "high": 313.37, "low": 310.15, "close": 313.37, "volume": 0.787, "close_time": 1756835999999}, {"open_time": 1756836000000, "open": 313.37, "high": 313.37, "low": 313.37, "close": 313.37, "volume": 0.0, "close_time": 1756839599999}, {"open_time": 1756839600000, "open": 313.9, "high": 313.9, "low": 313.9, "close": 313.9, "volume": 0.032, "close_time": 1756843199999}, {"open_time": 1756843200000, "open": 313.93, "high": 315.94, "low": 313.79, "close": 315.94, "volume": 0.639, "close_time": 1756846799999}, {"open_time": 1756846800000, "open": 317.08, "high": 317.52, "low": 317.08, "close": 317.52, "volume": 0.055, "close_time": 1756850399999}, {"open_time": 1756850400000, "open": 316.08, "high": 316.26, "low": 316.08, "close": 316.26, "volume": 0.782, "close_time": 1756853999999}, {"open_time": 1756854000000, "open": 316.26, "high": 316.26, "low": 316.26, "close": 316.26, "volume": 0.0, "close_time": 1756857599999}, {"open_time": 1756857600000, "open": 314.8, "high": 314.8, "low": 314.8, "close": 314.8, "volume": 0.011, "close_time": 1756861199999}, {"open_time": 1756861200000, "open": 315.63, "high": 315.64, "low": 313.45, "close": 313.45, "volume": 1.273, "close_time": 1756864799999}, {"open_time": 1756864800000, "open": 317.12, "high": 317.12, "low": 316.41, "close": 316.41, "volume": 0.109, "close_time": 1756868399999}, {"open_time": 1756868400000, "open": 315.7, "high": 315.7, "low": 315.7, "close": 315.7, "volume": 7.977, "close_time": 1756871999999}, {"open_time": 1756872000000, "open": 317.52, "high": 317.52, "low": 317.52, "close": 317.52, "volume": 0.037, "close_time": 1756875599999}, {"open_time": 1756875600000, "open": 318.11, "high": 318.11, "low": 318.11, "close": 318.11, "volume": 9.992, "close_time": 1756879199999}, {"open_time": 1756879200000, "open": 314.8, "high": 314.8, "low": 314.8, "close": 314.8, "volume": 0.011, "close_time": 1756882799999}, {"open_time": 1756882800000, "open": 314.8, "high": 314.8, "low": 314.8, "close": 314.8, "volume": 0.0, "close_time": 1756886399999}, {"open_time": 1756886400000, "open": 317.12, "high": 317.12, "low": 316.84, "close": 316.84, "volume": 0.085, "close_time": 1756889999999}, {"open_time": 1756890000000, "open": 315.95, "high": 320.0, "low": 315.95, "close": 320.0, "volume": 1.85, "close_time": 1756893599999}, {"open_time": 1756893600000, "open": 320.16, "high": 320.76, "low": 320.16, "close": 320.76, "volume": 0.285, "close_time": 1756897199999}, {"open_time": 1756897200000, "open": 321.09, "high": 322.78, "low": 321.09, "close": 322.78, "volume": 66.847, "close_time": 1756900799999}, {"open_time": 1756900800000, "open": 322.75, "high": 322.76, "low": 320.4, "close": 320.4, "volume": 0.594, "close_time": 1756904399999}, {"open_time": 1756904400000, "open": 322.79, "high": 327.56, "low": 322.79, "close": 324.35, "volume": 4.035, "close_time": 1756907999999}, {"open_time": 1756908000000, "open": 324.24, "high": 328.6, "low": 324.21, "close": 328.6, "volume": 1.43, "close_time": 1756911599999}, {"open_time": 1756911600000, "open": 326.58, "high": 326.63, "low": 324.2, "close": 324.21, "volume": 2.933, "close_time": 1756915199999}, {"open_time": 1756915200000, "open": 325.32, "high": 325.32, "low": 325.32, "close": 325.32, "volume": 0.079, "close_time": 1756918799999}, {"open_time": 1756918800000, "open": 327.9, "high": 328.5, "low": 325.08, "close": 325.31, "volume": 42.98, "close_time": 1756922399999}, {"open_time": 1756922400000, "open": 325.49, "high": 325.5, "low": 325.49, "close": 325.5, "volume": 37.147, "close_time": 1756925999999}, {"open_time": 1756926000000, "open": 327.29, "high": 327.29, "low": 327.28, "close": 327.28, "volume": 1.239, "close_time": 1756929599999}, {"open_time": 1756929600000, "open": 327.79, "high": 327.79, "low": 327.79, "close": 327.79, "volume": 0.365, "close_time": 1756933199999}, {"open_time": 1756933200000, "open": 327.79, "high": 327.79, "low": 327.79, "close": 327.79, "volume": 0.0, "close_time": 1756936799999}, {"open_time": 1756936800000, "open": 327.79, "high": 327.79, "low": 327.79, "close": 327.79, "volume": 0.0, "close_time": 1756940399999}, {"open_time": 1756940400000, "open": 327.81, "high": 327.94, "low": 327.81, "close": 327.94, "volume": 0.965, "close_time": 1756943999999}, {"open_time": 1756944000000, "open": 328.6, "high": 331.06, "low": 326.25, "close": 326.25, "volume": 6.106, "close_time": 1756947599999}, {"open_time": 1756947600000, "open": 325.79, "high": 326.08, "low": 325.79, "close": 326.08, "volume": 0.933, "close_time": 1756951199999}, {"open_time": 1756951200000, "open": 326.08, "high": 326.08, "low": 326.08, "close": 326.08, "volume": 0.0, "close_time": 1756954799999}, {"open_time": 1756954800000, "open": 324.62, "high": 324.74, "low": 323.0, "close": 324.74, "volume": 65.85, "close_time": 1756958399999}, {"open_time": 1756958400000, "open": 322.92, "high": 322.92, "low": 321.77, "close": 321.77, "volume": 0.169, "close_time": 1756961999999}, {"open_time": 1756962000000, "open": 321.39, "high": 321.39, "low": 320.94, "close": 320.94, "volume": 0.382, "close_time": 1756965599999}, {"open_time": 1756965600000, "open": 320.0, "high": 320.0, "low": 318.74, "close": 318.74, "volume": 1.568, "close_time": 1756969199999}, {"open_time": 1756969200000, "open": 318.19, "high": 318.19, "low": 317.75, "close": 317.75, "volume": 0.26, "close_time": 1756972799999}, {"open_time": 1756972800000, "open": 318.52, "high": 318.52, "low": 318.33, "close": 318.33, "volume": 0.525, "close_time": 1756976399999}, {"open_time": 1756976400000, "open": 318.2, "high": 319.62, "low": 318.2, "close": 319.62, "volume": 0.54, "close_time": 1756979999999}, {"open_time": 1756980000000, "open": 321.77, "high": 324.09, "low": 321.77, "close": 323.59, "volume": 1.591, "close_time": 1756983599999}, {"open_time": 1756983600000, "open": 323.59, "high": 323.59, "low": 323.59, "close": 323.59, "volume": 0.0, "close_time": 1756987199999}, {"open_time": 1756987200000, "open": 321.77, "high": 324.09, "low": 321.77, "close": 324.09, "volume": 0.022, "close_time": 1756990799999}, {"open_time": 1756990800000, "open": 321.77, "high": 321.77, "low": 321.77, "close": 321.77, "volume": 0.011, "close_time": 1756994399999}, {"open_time": 1756994400000, "open": 319.79, "high": 319.79, "low": 317.12, "close": 317.12, "volume": 2.045, "close_time": 1756997999999}, {"open_time": 1756998000000, "open": 316.6, "high": 316.6, "low": 308.64, "close": 308.64, "volume": 1.935, "close_time": 1757001599999}, {"open_time": 1757001600000, "open": 308.37, "high": 308.93, "low": 308.37, "close": 308.93, "volume": 0.095, "close_time": 1757005199999}, {"open_time": 1757005200000, "open": 308.67, "high": 310.81, "low": 307.83, "close": 308.87, "volume": 3.038, "close_time": 1757008799999}, {"open_time": 1757008800000, "open": 308.85, "high": 309.39, "low": 308.85, "close": 309.39, "volume": 0.298, "close_time": 1757012399999}, {"open_time": 1757012400000, "open": 308.53, "high": 308.53, "low": 306.0, "close": 307.18, "volume": 1.294, "close_time": 1757015999999}, {"open_time": 1757016000000, "open": 307.18, "high": 307.18, "low": 307.18, "close": 307.18, "volume": 0.0, "close_time": 1757019599999}, {"open_time": 1757019600000, "open": 308.47, "high": 308.47, "low": 308.47, "close": 308.47, "volume": 0.006, "close_time": 1757023199999}, {"open_time": 1757023200000, "open": 310.12, "high": 310.12, "low": 308.9, "close": 309.62, "volume": 0.151, "close_time": 1757026799999}, {"open_time": 1757026800000, "open": 307.2, "high": 307.2, "low": 307.2, "close": 307.2, "volume": 0.441, "close_time": 1757030399999}, {"open_time": 1757030400000, "open": 306.01, "high": 310.0, "low": 306.0, "close": 306.43, "volume": 19.062, "close_time": 1757033999999}, {"open_time": 1757034000000, "open": 306.0, "high": 308.03, "low": 306.0, "close": 308.03, "volume": 6.729, "close_time": 1757037599999}, {"open_time": 1757037600000, "open": 308.15, "high": 308.15, "low": 308.15, "close": 308.15, "volume": 1.751, "close_time": 1757041199999}, {"open_time": 1757041200000, "open": 308.15, "high": 308.15, "low": 308.15, "close": 308.15, "volume": 0.0, "close_time": 1757044799999}, {"open_time": 1757044800000, "open": 308.0, "high": 308.0, "low": 308.0, "close": 308.0, "volume": 0.325, "close_time": 1757048399999}, {"open_time": 1757048400000, "open": 308.0, "high": 308.0, "low": 308.0, "close": 308.0, "volume": 0.0, "close_time": 1757051999999}, {"open_time": 1757052000000, "open": 308.0, "high": 308.0, "low": 308.0, "close": 308.0, "volume": 0.325, "close_time": 1757055599999}, {"open_time": 1757055600000, "open": 310.15, "high": 311.23, "low": 310.15, "close": 311.0, "volume": 0.518, "close_time": 1757059199999}, {"open_time": 1757059200000, "open": 311.0, "high": 311.0, "low": 311.0, "close": 311.0, "volume": 0.0, "close_time": 1757062799999}, {"open_time": 1757062800000, "open": 308.99, "high": 308.99, "low": 308.99, "close": 308.99, "volume": 0.138, "close_time": 1757066399999}, {"open_time": 1757066400000, "open": 309.4, "high": 309.4, "low": 309.4, "close": 309.4, "volume": 0.006, "close_time": 1757069999999}, {"open_time": 1757070000000, "open": 312.34, "high": 312.34, "low": 309.72, "close": 309.72, "volume": 11.888, "close_time": 1757073599999}, {"open_time": 1757073600000, "open": 311.38, "high": 312.79, "low": 308.37, "close": 308.37, "volume": 0.693, "close_time": 1757077199999}, {"open_time": 1757077200000, "open": 312.35, "high": 313.08, "low": 312.35, "close": 313.08, "volume": 0.387, "close_time": 1757080799999}, {"open_time": 1757080800000, "open": 310.15, "high": 310.15, "low": 299.9, "close": 299.9, "volume": 51.846, "close_time": 1757084399999}, {"open_time": 1757084400000, "open": 299.9, "high": 303.15, "low": 299.26, "close": 303.14, "volume": 10.617, "close_time": 1757087999999}, {"open_time": 1757088000000, "open": 303.14, "high": 303.18, "low": 303.14, "close": 303.18, "volume": 0.235, "close_time": 1757091599999}, {"open_time": 1757091600000, "open": 303.18, "high": 303.18, "low": 303.18, "close": 303.18, "volume": 0.0, "close_time": 1757095199999}, {"open_time": 1757095200000, "open": 302.0, "high": 303.54, "low": 302.0, "close": 303.54, "volume": 6.411, "close_time": 1757098799999}, {"open_time": 1757098800000, "open": 304.21, "high": 304.66, "low": 304.21, "close": 304.66, "volume": 0.143, "close_time": 1757102399999}, {"open_time": 1757102400000, "open": 305.06, "high": 306.41, "low": 305.06, "close": 306.41, "volume": 0.61, "close_time": 1757105999999}, {"open_time": 1757106000000, "open": 306.59, "high": 306.59, "low": 302.42, "close": 302.42, "volume": 0.167, "close_time": 1757109599999}, {"open_time": 1757109600000, "open": 302.27, "high": 303.08, "low": 302.27, "close": 303.08, "volume": 0.232, "close_time": 1757113199999}, {"open_time": 1757113200000, "open": 303.08, "high": 303.08, "low": 303.08, "close": 303.08, "volume": 0.0, "close_time": 1757116799999}, {"open_time": 1757116800000, "open": 303.5, "high": 303.51, "low": 303.5, "close": 303.51, "volume": 0.646, "close_time": 1757120399999}, {"open_time": 1757120400000, "open": 303.89, "high": 303.89, "low": 303.89, "close": 303.89, "volume": 0.658, "close_time": 1757123999999}, {"open_time": 1757124000000, "open": 305.43, "high": 305.43, "low": 305.43, "close": 305.43, "volume": 0.049, "close_time": 1757127599999}, {"open_time": 1757127600000, "open": 305.43, "high": 305.43, "low": 305.43, "close": 305.43, "volume": 0.0, "close_time": 1757131199999}, {"open_time": 1757131200000, "open": 302.56, "high": 302.56, "low": 300.76, "close": 300.76, "volume": 0.878, "close_time": 1757134799999}, {"open_time": 1757134800000, "open": 301.3, "high": 301.3, "low": 300.02, "close": 300.02, "volume": 0.567, "close_time": 1757138399999}, {"open_time": 1757138400000, "open": 301.94, "high": 301.95, "low": 301.94, "close": 301.95, "volume": 0.33, "close_time": 1757141999999}, {"open_time": 1757142000000, "open": 301.69, "high": 301.69, "low": 301.69, "close": 301.69, "volume": 0.248, "close_time": 1757145599999}, {"open_time": 1757145600000, "open": 301.69, "high": 301.69, "low": 301.69, "close": 301.69, "volume": 0.0, "close_time": 1757149199999}, {"open_time": 1757149200000, "open": 300.7, "high": 300.7, "low": 300.2, "close": 300.2, "volume": 0.428, "close_time": 1757152799999}, {"open_time": 1757152800000, "open": 300.01, "high": 300.01, "low": 299.5, "close": 299.5, "volume": 1.872, "close_time": 1757156399999}, {"open_time": 1757156400000, "open": 299.5, "high": 299.5, "low": 299.5, "close": 299.5, "volume": 25.612, "close_time": 1757159999999}, {"open_time": 1757160000000, "open": 299.5, "high": 299.5, "low": 299.5, "close": 299.5, "volume": 6.935, "close_time": 1757163599999}, {"open_time": 1757163600000, "open": 299.5, "high": 299.5, "low": 299.5, "close": 299.5, "volume": 0.0, "close_time": 1757167199999}, {"open_time": 1757167200000, "open": 299.5, "high": 299.5, "low": 299.5, "close": 299.5, "volume": 0.0, "close_time": 1757170799999}, {"open_time": 1757170800000, "open": 299.5, "high": 299.5, "low": 299.0, "close": 299.0, "volume": 91.954, "close_time": 1757174399999}, {"open_time": 1757174400000, "open": 299.0, "high": 299.0, "low": 299.0, "close": 299.0, "volume": 0.0, "close_time": 1757177999999}, {"open_time": 1757178000000, "open": 302.41, "high": 302.41, "low": 298.77, "close": 298.77, "volume": 0.296, "close_time": 1757181599999}, {"open_time": 1757181600000, "open": 298.77, "high": 298.77, "low": 298.77, "close": 298.77, "volume": 0.0, "close_time": 1757185199999}, {"open_time": 1757185200000, "open": 298.65, "high": 298.65, "low": 297.77, "close": 297.77, "volume": 1.369, "close_time": 1757188799999}, {"open_time": 1757188800000, "open": 300.5, "high": 300.5, "low": 298.14, "close": 298.14, "volume": 0.229, "close_time": 1757192399999}, {"open_time": 1757192400000, "open": 299.54, "high": 301.63, "low": 298.54, "close": 298.84, "volume": 31.028, "close_time": 1757195999999}, {"open_time": 1757196000000, "open": 298.84, "high": 298.84, "low": 298.84, "close": 298.84, "volume": 0.0, "close_time": 1757199599999}, {"open_time": 1757199600000, "open": 298.84, "high": 298.84, "low": 298.84, "close": 298.84, "volume": 0.0, "close_time": 1757203199999}, {"open_time": 1757203200000, "open": 298.52, "high": 298.52, "low": 298.52, "close": 298.52, "volume": 0.197, "close_time": 1757206799999}, {"open_time": 1757206800000, "open": 300.54, "high": 300.55, "low": 300.54, "close": 300.55, "volume": 0.665, "close_time": 1757210399999}, {"open_time": 1757210400000, "open": 300.55, "high": 300.55, "low": 300.55, "close": 300.55, "volume": 0.0, "close_time": 1757213999999}, {"open_time": 1757214000000, "open": 300.86, "high": 300.86, "low": 300.86, "close": 300.86, "volume": 0.011, "close_time": 1757217599999}, {"open_time": 1757217600000, "open": 301.64, "high": 301.64, "low": 301.64, "close": 301.64, "volume": 0.093, "close_time": 1757221199999}, {"open_time": 1757221200000, "open": 302.02, "high": 302.31, "low": 302.02, "close": 302.31, "volume": 0.043, "close_time": 1757224799999}, {"open_time": 1757224800000, "open": 302.31, "high": 302.31, "low": 302.31, "close": 302.31, "volume": 0.0, "close_time": 1757228399999}, {"open_time": 1757228400000, "open": 301.67, "high": 301.67, "low": 301.64, "close": 301.64, "volume": 7.507, "close_time": 1757231999999}, {"open_time": 1757232000000, "open": 302.76, "high": 302.76, "low": 302.76, "close": 302.76, "volume": 0.004, "close_time": 1757235599999}, {"open_time": 1757235600000, "open": 302.56, "high": 302.56, "low": 301.13, "close": 301.13, "volume": 0.407, "close_time": 1757239199999}, {"open_time": 1757239200000, "open": 301.13, "high": 301.13, "low": 301.13, "close": 301.13, "volume": 0.0, "close_time": 1757242799999}, {"open_time": 1757242800000, "open": 301.13, "high": 301.13, "low": 301.13, "close": 301.13, "volume": 0.0, "close_time": 1757246399999}, {"open_time": 1757246400000, "open": 301.13, "high": 301.13, "low": 301.13, "close": 301.13, "volume": 0.0, "close_time": 1757249999999}, {"open_time": 1757250000000, "open": 300.45, "high": 300.45, "low": 300.45, "close": 300.45, "volume": 0.128, "close_time": 1757253599999}, {"open_time": 1757253600000, "open": 300.45, "high": 300.45, "low": 300.45, "close": 300.45, "volume": 0.0, "close_time": 1757257199999}, {"open_time": 1757257200000, "open": 300.45, "high": 300.45, "low": 300.45, "close": 300.45, "volume": 0.0, "close_time": 1757260799999}, {"open_time": 1757260800000, "open": 300.22, "high": 300.22, "low": 299.09, "close": 299.09, "volume": 0.028, "close_time": 1757264399999}, {"open_time": 1757264400000, "open": 299.09, "high": 299.09, "low": 299.09, "close": 299.09, "volume": 0.0, "close_time": 1757267999999}, {"open_time": 1757268000000, "open": 298.54, "high": 298.54, "low": 298.54, "close": 298.54, "volume": 0.011, "close_time": 1757271599999}, {"open_time": 1757271600000, "open": 298.54, "high": 298.54, "low": 298.54, "close": 298.54, "volume": 0.0, "close_time": 1757275199999}, {"open_time": 1757275200000, "open": 299.84, "high": 299.84, "low": 299.83, "close": 299.83, "volume": 0.333, "close_time": 1757278799999}, {"open_time": 1757278800000, "open": 300.86, "high": 300.86, "low": 300.42, "close": 300.42, "volume": 0.141, "close_time": 1757282399999}, {"open_time": 1757282400000, "open": 300.42, "high": 300.42, "low": 300.42, "close": 300.42, "volume": 0.0, "close_time": 1757285999999}, {"open_time": 1757286000000, "open": 303.01, "high": 303.59, "low": 303.01, "close": 303.59, "volume": 0.159, "close_time": 1757289599999}, {"open_time": 1757289600000, "open": 300.86, "high": 301.72, "low": 300.86, "close": 301.71, "volume": 0.673, "close_time": 1757293199999}, {"open_time": 1757293200000, "open": 301.31, "high": 302.85, "low": 300.1, "close": 300.1, "volume": 1.739, "close_time": 1757296799999}, {"open_time": 1757296800000, "open": 302.16, "high": 302.16, "low": 302.16, "close": 302.16, "volume": 0.088, "close_time": 1757300399999}, {"open_time": 1757300400000, "open": 303.18, "high": 303.18, "low": 303.18, "close": 303.18, "volume": 0.011, "close_time": 1757303999999}, {"open_time": 1757304000000, "open": 300.86, "high": 300.86, "low": 300.86, "close": 300.86, "volume": 0.011, "close_time": 1757307599999}, {"open_time": 1757307600000, "open": 300.14, "high": 300.14, "low": 299.26, "close": 299.26, "volume": 1.866, "close_time": 1757311199999}, {"open_time": 1757311200000, "open": 299.26, "high": 299.26, "low": 299.26, "close": 299.26, "volume": 0.0, "close_time": 1757314799999}, {"open_time": 1757314800000, "open": 299.0, "high": 299.0, "low": 299.0, "close": 299.0, "volume": 1.029, "close_time": 1757318399999}, {"open_time": 1757318400000, "open": 299.0, "high": 299.0, "low": 299.0, "close": 299.0, "volume": 0.0, "close_time": 1757321999999}, {"open_time": 1757322000000, "open": 302.19, "high": 303.06, "low": 302.19, "close": 303.06, "volume": 0.095, "close_time": 1757325599999}, {"open_time": 1757325600000, "open": 303.15, "high": 304.45, "low": 303.15, "close": 304.45, "volume": 2.143, "close_time": 1757329199999}, {"open_time": 1757329200000, "open": 300.86, "high": 303.09, "low": 300.86, "close": 303.09, "volume": 0.67, "close_time": 1757332799999}, {"open_time": 1757332800000, "open": 303.18, "high": 304.81, "low": 303.18, "close": 303.42, "volume": 0.458, "close_time": 1757336399999}, {"open_time": 1757336400000, "open": 305.06, "high": 306.4, "low": 304.89, "close": 306.4, "volume": 5.784, "close_time": 1757339999999}, {"open_time": 1757340000000, "open": 303.92, "high": 304.59, "low": 303.92, "close": 304.59, "volume": 0.56, "close_time": 1757343599999}, {"open_time": 1757343600000, "open": 306.41, "high": 306.59, "low": 306.41, "close": 306.59, "volume": 0.116, "close_time": 1757347199999}, {"open_time": 1757347200000, "open": 307.68, "high": 307.69, "low": 306.59, "close": 306.59, "volume": 0.314, "close_time": 1757350799999}, {"open_time": 1757350800000, "open": 304.96, "high": 305.77, "low": 304.96, "close": 305.77, "volume": 0.271, "close_time": 1757354399999}, {"open_time": 1757354400000, "open": 304.15, "high": 304.16, "low": 304.0, "close": 304.0, "volume": 0.987, "close_time": 1757357999999}, {"open_time": 1757358000000, "open": 303.18, "high": 304.2, "low": 302.27, "close": 304.2, "volume": 0.496, "close_time": 1757361599999}, {"open_time": 1757361600000, "open": 301.15, "high": 301.15, "low": 300.76, "close": 300.76, "volume": 0.142, "close_time": 1757365199999}, {"open_time": 1757365200000, "open": 303.18, "high": 303.18, "low": 303.18, "close": 303.18, "volume": 0.011, "close_time": 1757368799999}, {"open_time": 1757368800000, "open": 304.66, "high": 305.5, "low": 304.66, "close": 305.49, "volume": 1.681, "close_time": 1757372399999}, {"open_time": 1757372400000, "open": 303.86, "high": 303.86, "low": 302.61, "close": 302.61, "volume": 0.657, "close_time": 1757375999999}, {"open_time": 1757376000000, "open": 304.61, "high": 304.63, "low": 304.61, "close": 304.63, "volume": 0.657, "close_time": 1757379599999}, {"open_time": 1757379600000, "open": 303.93, "high": 303.94, "low": 301.19, "close": 301.19, "volume": 0.916, "close_time": 1757383199999}, {"open_time": 1757383200000, "open": 301.15, "high": 301.15, "low": 299.26, "close": 299.26, "volume": 0.404, "close_time": 1757386799999}, {"open_time": 1757386800000, "open": 299.26, "high": 299.26, "low": 299.26, "close": 299.26, "volume": 0.0, "close_time": 1757390399999}, {"open_time": 1757390400000, "open": 301.44, "high": 301.99, "low": 300.94, "close": 300.94, "volume": 1.125, "close_time": 1757393999999}, {"open_time": 1757394000000, "open": 300.94, "high": 300.94, "low": 300.94, "close": 300.94, "volume": 0.0, "close_time": 1757397599999}, {"open_time": 1757397600000, "open": 302.0, "high": 306.59, "low": 302.0, "close": 306.59, "volume": 8.631, "close_time": 1757401199999}, {"open_time": 1757401200000, "open": 307.72, "high": 309.43, "low": 307.72, "close": 309.43, "volume": 0.735, "close_time": 1757404799999}, {"open_time": 1757404800000, "open": 308.25, "high": 308.25, "low": 306.51, "close": 306.56, "volume": 2.378, "close_time": 1757408399999}, {"open_time": 1757408400000, "open": 307.53, "high": 307.53, "low": 307.53, "close": 307.53, "volume": 0.143, "close_time": 1757411999999}, {"open_time": 1757412000000, "open": 307.53, "high": 307.53, "low": 307.53, "close": 307.53, "volume": 0.0, "close_time": 1757415599999}, {"open_time": 1757415600000, "open": 308.79, "high": 308.79, "low": 305.51, "close": 305.51, "volume": 0.022, "close_time": 1757419199999}, {"open_time": 1757419200000, "open": 305.3, "high": 305.3, "low": 303.18, "close": 303.18, "volume": 0.248, "close_time": 1757422799999}, {"open_time": 1757422800000, "open": 302.95, "high": 305.19, "low": 302.27, "close": 305.19, "volume": 0.563, "close_time": 1757426399999}, {"open_time": 1757426400000, "open": 301.35, "high": 303.18, "low": 299.26, "close": 302.09, "volume": 1.943, "close_time": 1757429999999}, {"open_time": 1757430000000, "open": 301.53, "high": 301.54, "low": 295.3, "close": 295.3, "volume": 72.73, "close_time": 1757433599999}, {"open_time": 1757433600000, "open": 297.18, "high": 298.4, "low": 297.18, "close": 298.4, "volume": 0.112, "close_time": 1757437199999}, {"open_time": 1757437200000, "open": 298.4, "high": 298.4, "low": 298.4, "close": 298.4, "volume": 0.0, "close_time": 1757440799999}, {"open_time": 1757440800000, "open": 298.54, "high": 298.54, "low": 298.54, "close": 298.54, "volume": 0.001, "close_time": 1757444399999}, {"open_time": 1757444400000, "open": 298.52, "high": 299.1, "low": 298.52, "close": 299.1, "volume": 0.124, "close_time": 1757447999999}, {"open_time": 1757448000000, "open": 299.72, "high": 299.72, "low": 299.72, "close": 299.72, "volume": 0.011, "close_time": 1757451599999}, {"open_time": 1757451600000, "open": 299.23, "high": 299.24, "low": 299.23, "close": 299.24, "volume": 0.667, "close_time": 1757455199999}, {"open_time": 1757455200000, "open": 298.64, "high": 298.64, "low": 297.02, "close": 297.02, "volume": 2.543, "close_time": 1757458799999}, {"open_time": 1757458800000, "open": 297.26, "high": 297.26, "low": 297.25, "close": 297.25, "volume": 2.0, "close_time": 1757462399999}, {"open_time": 1757462400000, "open": 297.0, "high": 298.35, "low": 296.25, "close": 298.01, "volume": 1.231, "close_time": 1757465999999}, {"open_time": 1757466000000, "open": 300.05, "high": 300.05, "low": 296.21, "close": 298.11, "volume": 0.177, "close_time": 1757469599999}, {"open_time": 1757469600000, "open": 298.54, "high": 300.14, "low": 298.54, "close": 300.14, "volume": 0.461, "close_time": 1757473199999}, {"open_time": 1757473200000, "open": 300.14, "high": 300.14, "low": 300.14, "close": 300.14, "volume": 0.0, "close_time": 1757476799999}, {"open_time": 1757476800000, "open": 296.29, "high": 300.01, "low": 296.29, "close": 300.01, "volume": 0.104, "close_time": 1757480399999}, {"open_time": 1757480400000, "open": 300.01, "high": 300.01, "low": 300.01, "close": 300.01, "volume": 0.0, "close_time": 1757483999999}, {"open_time": 1757484000000, "open": 296.21, "high": 296.21, "low": 296.21, "close": 296.21, "volume": 0.011, "close_time": 1757487599999}, {"open_time": 1757487600000, "open": 296.21, "high": 296.21, "low": 296.21, "close": 296.21, "volume": 0.0, "close_time": 1757491199999}, {"open_time": 1757491200000, "open": 298.54, "high": 299.5, "low": 298.54, "close": 299.05, "volume": 0.13, "close_time": 1757494799999}, {"open_time": 1757494800000, "open": 298.08, "high": 298.08, "low": 298.08, "close": 298.08, "volume": 0.113, "close_time": 1757498399999}, {"open_time": 1757498400000, "open": 298.11, "high": 298.11, "low": 298.11, "close": 298.11, "volume": 0.168, "close_time": 1757501999999}, {"open_time": 1757502000000, "open": 298.11, "high": 298.11, "low": 298.11, "close": 298.11, "volume": 0.0, "close_time": 1757505599999}, {"open_time": 1757505600000, "open": 298.11, "high": 302.02, "low": 298.11, "close": 302.02, "volume": 3.286, "close_time": 1757509199999}, {"open_time": 1757509200000, "open": 301.27, "high": 303.54, "low": 301.27, "close": 303.54, "volume": 0.889, "close_time": 1757512799999}, {"open_time": 1757512800000, "open": 304.66, "high": 306.19, "low": 303.19, "close": 303.2, "volume": 11.221, "close_time": 1757516399999}, {"open_time": 1757516400000, "open": 304.07, "high": 305.61, "low": 303.18, "close": 303.18, "volume": 0.182, "close_time": 1757519999999}, {"open_time": 1757520000000, "open": 302.4, "high": 304.33, "low": 302.13, "close": 304.33, "volume": 10.091, "close_time": 1757523599999}, {"open_time": 1757523600000, "open": 303.99, "high": 303.99, "low": 302.63, "close": 302.63, "volume": 2.658, "close_time": 1757527199999}, {"open_time": 1757527200000, "open": 302.63, "high": 302.63, "low": 302.63, "close": 302.63, "volume": 0.0, "close_time": 1757530799999}, {"open_time": 1757530800000, "open": 301.15, "high": 301.15, "low": 297.77, "close": 297.77, "volume": 8.231, "close_time": 1757534399999}, {"open_time": 1757534400000, "open": 298.91, "high": 299.68, "low": 298.91, "close": 299.68, "volume": 2.679, "close_time": 1757537999999}, {"open_time": 1757538000000, "open": 299.36, "high": 299.36, "low": 299.36, "close": 299.36, "volume": 0.138, "close_time": 1757541599999}, {"open_time": 1757541600000, "open": 299.36, "high": 299.36, "low": 299.36, "close": 299.36, "volume": 0.0, "close_time": 1757545199999}, {"open_time": 1757545200000, "open": 300.78, "high": 300.78, "low": 300.09, "close": 300.09, "volume": 0.334, "close_time": 1757548799999}, {"open_time": 1757548800000, "open": 300.09, "high": 301.5, "low": 300.09, "close": 301.19, "volume": 0.488, "close_time": 1757552399999}, {"open_time": 1757552400000, "open": 301.21, "high": 301.64, "low": 301.19, "close": 301.64, "volume": 2.376, "close_time": 1757555999999}, {"open_time": 1757556000000, "open": 302.02, "high": 302.02, "low": 301.39, "close": 301.39, "volume": 0.072, "close_time": 1757559599999}, {"open_time": 1757559600000, "open": 302.02, "high": 305.06, "low": 302.02, "close": 305.06, "volume": 1.354, "close_time": 1757563199999}, {"open_time": 1757563200000, "open": 305.06, "high": 305.06, "low": 305.06, "close": 305.06, "volume": 0.003, "close_time": 1757566799999}, {"open_time": 1757566800000, "open": 305.51, "high": 306.41, "low": 304.03, "close": 306.41, "volume": 0.747, "close_time": 1757570399999}, {"open_time": 1757570400000, "open": 305.91, "high": 308.19, "low": 305.91, "close": 308.19, "volume": 2.8, "close_time": 1757573999999}, {"open_time": 1757574000000, "open": 308.19, "high": 308.19, "low": 308.19, "close": 308.19, "volume": 0.0, "close_time": 1757577599999}, {"open_time": 1757577600000, "open": 308.19, "high": 308.19, "low": 308.19, "close": 308.19, "volume": 0.0, "close_time": 1757581199999}, {"open_time": 1757581200000, "open": 305.51, "high": 305.51, "low": 305.51, "close": 305.51, "volume": 0.011, "close_time": 1757584799999}, {"open_time": 1757584800000, "open": 304.21, "high": 307.31, "low": 303.45, "close": 307.31, "volume": 0.461, "close_time": 1757588399999}, {"open_time": 1757588400000, "open": 303.53, "high": 303.53, "low": 303.53, "close": 303.53, "volume": 0.149, "close_time": 1757591999999}, {"open_time": 1757592000000, "open": 306.66, "high": 306.71, "low": 300.86, "close": 305.51, "volume": 14.46, "close_time": 1757595599999}, {"open_time": 1757595600000, "open": 306.18, "high": 306.18, "low": 303.18, "close": 303.18, "volume": 1.494, "close_time": 1757599199999}, {"open_time": 1757599200000, "open": 303.18, "high": 303.18, "low": 303.18, "close": 303.18, "volume": 0.0, "close_time": 1757602799999}, {"open_time": 1757602800000, "open": 303.18, "high": 303.18, "low": 303.18, "close": 303.18, "volume": 0.0, "close_time": 1757606399999}, {"open_time": 1757606400000, "open": 303.18, "high": 303.18, "low": 303.18, "close": 303.18, "volume": 5.1, "close_time": 1757609999999}, {"open_time": 1757610000000, "open": 303.18, "high": 303.18, "low": 303.18, "close": 303.18, "volume": 0.0, "close_time": 1757613599999}, {"open_time": 1757613600000, "open": 303.06, "high": 304.9, "low": 303.06, "close": 304.9, "volume": 0.333, "close_time": 1757617199999}, {"open_time": 1757617200000, "open": 305.51, "high": 305.51, "low": 305.51, "close": 305.51, "volume": 0.011, "close_time": 1757620799999}, {"open_time": 1757620800000, "open": 306.19, "high": 306.59, "low": 306.19, "close": 306.59, "volume": 0.276, "close_time": 1757624399999}, {"open_time": 1757624400000, "open": 306.59, "high": 306.59, "low": 306.59, "close": 306.59, "volume": 0.0, "close_time": 1757627999999}, {"open_time": 1757628000000, "open": 307.18, "high": 309.25, "low": 307.18, "close": 308.86, "volume": 72.217, "close_time": 1757631599999}, {"open_time": 1757631600000, "open": 309.06, "high": 309.68, "low": 309.06, "close": 309.3, "volume": 0.98, "close_time": 1757635199999}, {"open_time": 1757635200000, "open": 308.94, "high": 312.47, "low": 308.94, "close": 311.19, "volume": 175.884, "close_time": 1757638799999}, {"open_time": 1757638800000, "open": 312.39, "high": 312.39, "low": 309.51, "close": 309.51, "volume": 0.92, "close_time": 1757642399999}, {"open_time": 1757642400000, "open": 309.79, "high": 310.03, "low": 309.79, "close": 310.0, "volume": 0.297, "close_time": 1757645999999}, {"open_time": 1757646000000, "open": 310.24, "high": 310.24, "low": 310.24, "close": 310.24, "volume": 3.996, "close_time": 1757649599999}, {"open_time": 1757649600000, "open": 310.24, "high": 310.24, "low": 310.24, "close": 310.24, "volume": 0.0, "close_time": 1757653199999}, {"open_time": 1757653200000, "open": 312.4, "high": 314.8, "low": 312.36, "close": 314.8, "volume": 6.671, "close_time": 1757656799999}, {"open_time": 1757656800000, "open": 314.8, "high": 315.41, "low": 313.97, "close": 315.11, "volume": 6.072, "close_time": 1757660399999}, {"open_time": 1757660400000, "open": 313.63, "high": 314.33, "low": 310.65, "close": 312.9, "volume": 0.766, "close_time": 1757663999999}, {"open_time": 1757664000000, "open": 312.08, "high": 312.08, "low": 312.08, "close": 312.08, "volume": 0.011, "close_time": 1757667599999}, {"open_time": 1757667600000, "open": 310.85, "high": 312.26, "low": 308.38, "close": 312.26, "volume": 5.982, "close_time": 1757671199999}, {"open_time": 1757671200000, "open": 309.63, "high": 313.93, "low": 309.63, "close": 313.93, "volume": 10.609, "close_time": 1757674799999}, {"open_time": 1757674800000, "open": 313.92, "high": 314.8, "low": 313.27, "close": 313.27, "volume": 2.546, "close_time": 1757678399999}, {"open_time": 1757678400000, "open": 312.47, "high": 313.14, "low": 311.9, "close": 313.14, "volume": 0.163, "close_time": 1757681999999}, {"open_time": 1757682000000, "open": 312.78, "high": 313.71, "low": 312.78, "close": 313.71, "volume": 0.247, "close_time": 1757685599999}, {"open_time": 1757685600000, "open": 314.8, "high": 315.5, "low": 313.39, "close": 314.18, "volume": 2.453, "close_time": 1757689199999}, {"open_time": 1757689200000, "open": 312.98, "high": 314.47, "low": 312.47, "close": 312.58, "volume": 0.682, "close_time": 1757692799999}, {"open_time": 1757692800000, "open": 312.58, "high": 312.58, "low": 311.47, "close": 311.47, "volume": 0.981, "close_time": 1757696399999}, {"open_time": 1757696400000, "open": 314.5, "high": 316.65, "low": 314.21, "close": 316.25, "volume": 2.871, "close_time": 1757699999999}, {"open_time": 1757700000000, "open": 316.17, "high": 321.03, "low": 315.33, "close": 320.96, "volume": 12.145, "close_time": 1757703599999}, {"open_time": 1757703600000, "open": 321.07, "high": 321.07, "low": 318.2, "close": 319.59, "volume": 3.79, "close_time": 1757707199999}, {"open_time": 1757707200000, "open": 319.12, "high": 319.12, "low": 317.13, "close": 317.13, "volume": 15.9, "close_time": 1757710799999}, {"open_time": 1757710800000, "open": 319.13, "high": 319.13, "low": 319.13, "close": 319.13, "volume": 0.542, "close_time": 1757714399999}, {"open_time": 1757714400000, "open": 321.08, "high": 321.09, "low": 320.21, "close": 320.21, "volume": 0.446, "close_time": 1757717999999}, {"open_time": 1757718000000, "open": 321.54, "high": 321.54, "low": 321.54, "close": 321.54, "volume": 0.168, "close_time": 1757721599999}, {"open_time": 1757721600000, "open": 321.15, "high": 321.15, "low": 319.78, "close": 320.53, "volume": 0.391, "close_time": 1757725199999}, {"open_time": 1757725200000, "open": 320.66, "high": 321.71, "low": 320.4, "close": 321.71, "volume": 0.327, "close_time": 1757728799999}, {"open_time": 1757728800000, "open": 318.69, "high": 318.69, "low": 317.39, "close": 318.09, "volume": 1.345, "close_time": 1757732399999}, {"open_time": 1757732400000, "open": 318.09, "high": 321.7, "low": 318.09, "close": 320.13, "volume": 0.048, "close_time": 1757735999999}, {"open_time": 1757736000000, "open": 319.96, "high": 319.96, "low": 317.97, "close": 318.47, "volume": 11.989, "close_time": 1757739599999}, {"open_time": 1757739600000, "open": 317.13, "high": 317.13, "low": 317.13, "close": 317.13, "volume": 0.126, "close_time": 1757743199999}, {"open_time": 1757743200000, "open": 317.12, "high": 317.12, "low": 315.22, "close": 315.22, "volume": 0.692, "close_time": 1757746799999}, {"open_time": 1757746800000, "open": 315.22, "high": 315.22, "low": 315.22, "close": 315.22, "volume": 0.0, "close_time": 1757750399999}, {"open_time": 1757750400000, "open": 315.22, "high": 315.22, "low": 315.22, "close": 315.22, "volume": 0.0, "close_time": 1757753999999}, {"open_time": 1757754000000, "open": 317.74, "high": 319.44, "low": 317.74, "close": 317.86, "volume": 8.084, "close_time": 1757757599999}, {"open_time": 1757757600000, "open": 319.44, "high": 320.87, "low": 318.24, "close": 318.54, "volume": 5.198, "close_time": 1757761199999}, {"open_time": 1757761200000, "open": 318.54, "high": 318.54, "low": 318.54, "close": 318.54, "volume": 0.0, "close_time": 1757764799999}, {"open_time": 1757764800000, "open": 318.44, "high": 319.25, "low": 318.44, "close": 319.25, "volume": 0.327, "close_time": 1757768399999}, {"open_time": 1757768400000, "open": 320.29, "high": 320.29, "low": 314.41, "close": 314.41, "volume": 2.26, "close_time": 1757771999999}, {"open_time": 1757772000000, "open": 317.12, "high": 318.4, "low": 317.12, "close": 318.4, "volume": 0.116, "close_time": 1757775599999}, {"open_time": 1757775600000, "open": 316.0, "high": 316.0, "low": 314.48, "close": 314.48, "volume": 1.343, "close_time": 1757779199999}, {"open_time": 1757779200000, "open": 315.54, "high": 315.56, "low": 311.46, "close": 311.46, "volume": 4.038, "close_time": 1757782799999}, {"open_time": 1757782800000, "open": 310.84, "high": 310.84, "low": 309.95, "close": 309.95, "volume": 1.095, "close_time": 1757786399999}, {"open_time": 1757786400000, "open": 312.47, "high": 314.27, "low": 312.47, "close": 313.81, "volume": 0.164, "close_time": 1757789999999}, {"open_time": 1757790000000, "open": 314.16, "high": 314.34, "low": 314.16, "close": 314.34, "volume": 0.096, "close_time": 1757793599999}, {"open_time": 1757793600000, "open": 312.91, "high": 314.79, "low": 312.91, "close": 314.79, "volume": 0.228, "close_time": 1757797199999}, {"open_time": 1757797200000, "open": 314.79, "high": 314.8, "low": 314.73, "close": 314.73, "volume": 1.267, "close_time": 1757800799999}, {"open_time": 1757800800000, "open": 314.73, "high": 314.73, "low": 314.73, "close": 314.73, "volume": 0.0, "close_time": 1757804399999}, {"open_time": 1757804400000, "open": 314.43, "high": 314.43, "low": 314.43, "close": 314.43, "volume": 0.032, "close_time": 1757807999999}, {"open_time": 1757808000000, "open": 314.65, "high": 315.21, "low": 313.36, "close": 313.36, "volume": 15.445, "close_time": 1757811599999}, {"open_time": 1757811600000, "open": 313.36, "high": 314.66, "low": 312.47, "close": 314.66, "volume": 50.851, "close_time": 1757815199999}, {"open_time": 1757815200000, "open": 314.8, "high": 314.8, "low": 312.91, "close": 314.79, "volume": 1.834, "close_time": 1757818799999}, {"open_time": 1757818800000, "open": 314.39, "high": 314.39, "low": 314.39, "close": 314.39, "volume": 0.087, "close_time": 1757822399999}, {"open_time": 1757822400000, "open": 311.27, "high": 311.27, "low": 309.91, "close": 310.0, "volume": 0.876, "close_time": 1757825999999}, {"open_time": 1757826000000, "open": 312.33, "high": 312.33, "low": 312.33, "close": 312.33, "volume": 0.015, "close_time": 1757829599999}, {"open_time": 1757829600000, "open": 310.59, "high": 310.59, "low": 308.8, "close": 308.8, "volume": 1.418, "close_time": 1757833199999}, {"open_time": 1757833200000, "open": 308.8, "high": 308.8, "low": 308.8, "close": 308.8, "volume": 0.0, "close_time": 1757836799999}, {"open_time": 1757836800000, "open": 309.74, "high": 310.83, "low": 309.74, "close": 310.83, "volume": 0.454, "close_time": 1757840399999}, {"open_time": 1757840400000, "open": 310.49, "high": 310.49, "low": 310.49, "close": 310.49, "volume": 0.427, "close_time": 1757843999999}, {"open_time": 1757844000000, "open": 310.49, "high": 310.49, "low": 310.49, "close": 310.49, "volume": 0.0, "close_time": 1757847599999}, {"open_time": 1757847600000, "open": 308.78, "high": 308.78, "low": 307.83, "close": 307.83, "volume": 173.564, "close_time": 1757851199999}, {"open_time": 1757851200000, "open": 308.49, "high": 308.49, "low": 306.83, "close": 306.83, "volume": 0.492, "close_time": 1757854799999}, {"open_time": 1757854800000, "open": 306.18, "high": 306.18, "low": 304.18, "close": 304.18, "volume": 1.083, "close_time": 1757858399999}, {"open_time": 1757858400000, "open": 304.02, "high": 304.02, "low": 303.0, "close": 303.0, "volume": 0.666, "close_time": 1757861999999}, {"open_time": 1757862000000, "open": 304.95, "high": 304.95, "low": 302.66, "close": 302.66, "volume": 0.23, "close_time": 1757865599999}, {"open_time": 1757865600000, "open": 302.66, "high": 302.66, "low": 302.66, "close": 302.66, "volume": 0.0, "close_time": 1757869199999}, {"open_time": 1757869200000, "open": 305.51, "high": 308.19, "low": 305.51, "close": 308.19, "volume": 0.618, "close_time": 1757872799999}, {"open_time": 1757872800000, "open": 306.24, "high": 306.24, "low": 306.24, "close": 306.24, "volume": 0.039, "close_time": 1757876399999}, {"open_time": 1757876400000, "open": 306.24, "high": 306.24, "low": 306.24, "close": 306.24, "volume": 0.0, "close_time": 1757879999999}, {"open_time": 1757880000000, "open": 306.24, "high": 306.24, "low": 306.24, "close": 306.24, "volume": 0.0, "close_time": 1757883599999}, {"open_time": 1757883600000, "open": 306.24, "high": 306.24, "low": 306.24, "close": 306.24, "volume": 0.0, "close_time": 1757887199999}, {"open_time": 1757887200000, "open": 309.26, "high": 309.26, "low": 309.26, "close": 309.26, "volume": 0.091, "close_time": 1757890799999}, {"open_time": 1757890800000, "open": 309.66, "high": 309.66, "low": 306.64, "close": 306.64, "volume": 0.174, "close_time": 1757894399999}, {"open_time": 1757894400000, "open": 308.02, "high": 309.42, "low": 308.02, "close": 309.42, "volume": 0.486, "close_time": 1757897999999}, {"open_time": 1757898000000, "open": 305.53, "high": 307.79, "low": 305.3, "close": 307.79, "volume": 0.323, "close_time": 1757901599999}, {"open_time": 1757901600000, "open": 307.46, "high": 307.82, "low": 307.46, "close": 307.82, "volume": 1.885, "close_time": 1757905199999}, {"open_time": 1757905200000, "open": 307.82, "high": 307.82, "low": 307.82, "close": 307.82, "volume": 0.0, "close_time": 1757908799999}, {"open_time": 1757908800000, "open": 307.83, "high": 307.94, "low": 307.83, "close": 307.94, "volume": 0.121, "close_time": 1757912399999}, {"open_time": 1757912400000, "open": 308.68, "high": 309.68, "low": 308.68, "close": 309.68, "volume": 0.236, "close_time": 1757915999999}, {"open_time": 1757916000000, "open": 305.51, "high": 305.51, "low": 305.51, "close": 305.51, "volume": 0.011, "close_time": 1757919599999}, {"open_time": 1757919600000, "open": 307.81, "high": 307.83, "low": 304.18, "close": 304.18, "volume": 0.562, "close_time": 1757923199999}, {"open_time": 1757923200000, "open": 303.89, "high": 303.89, "low": 298.15, "close": 298.15, "volume": 4.754, "close_time": 1757926799999}, {"open_time": 1757926800000, "open": 297.96, "high": 300.83, "low": 297.76, "close": 300.8, "volume": 40.944, "close_time": 1757930399999}, {"open_time": 1757930400000, "open": 300.84, "high": 300.84, "low": 300.84, "close": 300.84, "volume": 1.686, "close_time": 1757933999999}, {"open_time": 1757934000000, "open": 298.28, "high": 298.28, "low": 298.25, "close": 298.25, "volume": 0.335, "close_time": 1757937599999}, {"open_time": 1757937600000, "open": 300.73, "high": 300.73, "low": 300.73, "close": 300.73, "volume": 0.016, "close_time": 1757941199999}, {"open_time": 1757941200000, "open": 297.82, "high": 297.82, "low": 297.82, "close": 297.82, "volume": 0.176, "close_time": 1757944799999}, {"open_time": 1757944800000, "open": 298.01, "high": 298.01, "low": 297.1, "close": 297.1, "volume": 9.666, "close_time": 1757948399999}, {"open_time": 1757948400000, "open": 296.94, "high": 298.52, "low": 296.11, "close": 298.51, "volume": 1.957, "close_time": 1757951999999}, {"open_time": 1757952000000, "open": 296.21, "high": 298.5, "low": 296.21, "close": 298.22, "volume": 0.831, "close_time": 1757955599999}, {"open_time": 1757955600000, "open": 295.9, "high": 295.9, "low": 295.9, "close": 295.9, "volume": 0.121, "close_time": 1757959199999}, {"open_time": 1757959200000, "open": 295.9, "high": 295.9, "low": 295.9, "close": 295.9, "volume": 0.0, "close_time": 1757962799999}, {"open_time": 1757962800000, "open": 298.28, "high": 298.28, "low": 298.28, "close": 298.28, "volume": 0.121, "close_time": 1757966399999}, {"open_time": 1757966400000, "open": 298.54, "high": 300.13, "low": 298.54, "close": 300.13, "volume": 0.114, "close_time": 1757969999999}, {"open_time": 1757970000000, "open": 300.13, "high": 300.13, "low": 300.13, "close": 300.13, "volume": 0.813, "close_time": 1757973599999}, {"open_time": 1757973600000, "open": 300.13, "high": 300.13, "low": 300.13, "close": 300.13, "volume": 0.0, "close_time": 1757977199999}, {"open_time": 1757977200000, "open": 300.13, "high": 300.13, "low": 300.13, "close": 300.13, "volume": 0.0, "close_time": 1757980799999}, {"open_time": 1757980800000, "open": 300.13, "high": 300.13, "low": 300.13, "close": 300.13, "volume": 0.0, "close_time": 1757984399999}, {"open_time": 1757984400000, "open": 300.13, "high": 300.13, "low": 297.56, "close": 297.56, "volume": 1.308, "close_time": 1757987999999}, {"open_time": 1757988000000, "open": 297.56, "high": 297.56, "low": 297.56, "close": 297.56, "volume": 0.0, "close_time": 1757991599999}, {"open_time": 1757991600000, "open": 297.0, "high": 297.0, "low": 297.0, "close": 297.0, "volume": 0.168, "close_time": 1757995199999}, {"open_time": 1757995200000, "open": 296.21, "high": 296.21, "low": 293.52, "close": 295.29, "volume": 12.019, "close_time": 1757998799999}, {"open_time": 1757998800000, "open": 295.29, "high": 295.29, "low": 295.29, "close": 295.29, "volume": 0.0, "close_time": 1758002399999}, {"open_time": 1758002400000, "open": 296.19, "high": 296.19, "low": 293.98, "close": 293.98, "volume": 11.171, "close_time": 1758005999999}, {"open_time": 1758006000000, "open": 293.98, "high": 293.98, "low": 293.98, "close": 293.98, "volume": 0.0, "close_time": 1758009599999}, {"open_time": 1758009600000, "open": 296.21, "high": 296.3, "low": 296.21, "close": 296.28, "volume": 2.982, "close_time": 1758013199999}, {"open_time": 1758013200000, "open": 296.64, "high": 296.64, "low": 296.64, "close": 296.64, "volume": 0.05, "close_time": 1758016799999}, {"open_time": 1758016800000, "open": 296.35, "high": 298.4, "low": 295.09, "close": 298.4, "volume": 3.902, "close_time": 1758020399999}, {"open_time": 1758020400000, "open": 298.4, "high": 298.4, "low": 298.4, "close": 298.4, "volume": 0.0, "close_time": 1758023999999}, {"open_time": 1758024000000, "open": 298.4, "high": 298.4, "low": 298.4, "close": 298.4, "volume": 0.0, "close_time": 1758027599999}, {"open_time": 1758027600000, "open": 293.89, "high": 293.89, "low": 291.04, "close": 291.04, "volume": 40.092, "close_time": 1758031199999}, {"open_time": 1758031200000, "open": 290.59, "high": 293.3, "low": 290.42, "close": 293.3, "volume": 0.392, "close_time": 1758034799999}, {"open_time": 1758034800000, "open": 293.3, "high": 293.3, "low": 293.3, "close": 293.3, "volume": 0.0, "close_time": 1758038399999}, {"open_time": 1758038400000, "open": 293.3, "high": 293.89, "low": 293.3, "close": 293.89, "volume": 0.805, "close_time": 1758041999999}, {"open_time": 1758042000000, "open": 294.19, "high": 298.64, "low": 294.19, "close": 298.0, "volume": 21.23, "close_time": 1758045599999}, {"open_time": 1758045600000, "open": 298.01, "high": 298.01, "low": 298.0, "close": 298.0, "volume": 0.419, "close_time": 1758049199999}, {"open_time": 1758049200000, "open": 299.3, "high": 300.12, "low": 299.3, "close": 300.12, "volume": 1.699, "close_time": 1758052799999}, {"open_time": 1758052800000, "open": 298.43, "high": 300.27, "low": 298.43, "close": 300.27, "volume": 0.449, "close_time": 1758056399999}, {"open_time": 1758056400000, "open": 300.86, "high": 300.86, "low": 300.86, "close": 300.86, "volume": 0.011, "close_time": 1758059999999}, {"open_time": 1758060000000, "open": 299.86, "high": 299.86, "low": 299.85, "close": 299.85, "volume": 0.667, "close_time": 1758063599999}, {"open_time": 1758063600000, "open": 299.85, "high": 299.85, "low": 299.85, "close": 299.85, "volume": 0.0, "close_time": 1758067199999}, {"open_time": 1758067200000, "open": 301.43, "high": 301.43, "low": 299.54, "close": 299.54, "volume": 0.341, "close_time": 1758070799999}, {"open_time": 1758070800000, "open": 298.63, "high": 298.67, "low": 298.63, "close": 298.63, "volume": 0.558, "close_time": 1758074399999}, {"open_time": 1758074400000, "open": 298.55, "high": 298.55, "low": 297.26, "close": 297.26, "volume": 0.426, "close_time": 1758077999999}, {"open_time": 1758078000000, "open": 299.89, "high": 299.89, "low": 298.03, "close": 298.03, "volume": 1.253, "close_time": 1758081599999}, {"open_time": 1758081600000, "open": 296.3, "high": 296.72, "low": 294.81, "close": 294.81, "volume": 0.35, "close_time": 1758085199999}, {"open_time": 1758085200000, "open": 293.96, "high": 297.66, "low": 293.96, "close": 297.66, "volume": 0.098, "close_time": 1758088799999}, {"open_time": 1758088800000, "open": 298.54, "high": 299.44, "low": 298.54, "close": 299.44, "volume": 0.189, "close_time": 1758092399999}, {"open_time": 1758092400000, "open": 299.69, "high": 299.7, "low": 297.52, "close": 298.56, "volume": 1.748, "close_time": 1758095999999}, {"open_time": 1758096000000, "open": 298.17, "high": 299.61, "low": 295.77, "close": 297.39, "volume": 6.717, "close_time": 1758099599999}, {"open_time": 1758099600000, "open": 295.56, "high": 298.53, "low": 294.83, "close": 294.83, "volume": 9.413, "close_time": 1758103199999}, {"open_time": 1758103200000, "open": 298.48, "high": 298.48, "low": 294.81, "close": 294.83, "volume": 1.714, "close_time": 1758106799999}, {"open_time": 1758106800000, "open": 297.81, "high": 298.5, "low": 295.69, "close": 298.02, "volume": 1.982, "close_time": 1758110399999}, {"open_time": 1758110400000, "open": 295.24, "high": 298.37, "low": 295.24, "close": 296.08, "volume": 1.117, "close_time": 1758113999999}, {"open_time": 1758114000000, "open": 293.89, "high": 296.2, "low": 293.89, "close": 296.2, "volume": 0.721, "close_time": 1758117599999}, {"open_time": 1758117600000, "open": 294.38, "high": 296.2, "low": 293.34, "close": 293.34, "volume": 7.467, "close_time": 1758121199999}, {"open_time": 1758121200000, "open": 295.76, "high": 295.76, "low": 295.76, "close": 295.76, "volume": 0.012, "close_time": 1758124799999}, {"open_time": 1758124800000, "open": 292.51, "high": 292.51, "low": 292.51, "close": 292.51, "volume": 1.0, "close_time": 1758128399999}, {"open_time": 1758128400000, "open": 295.45, "high": 298.53, "low": 291.88, "close": 291.88, "volume": 18.887, "close_time": 1758131999999}, {"open_time": 1758132000000, "open": 291.57, "high": 297.15, "low": 290.85, "close": 291.2, "volume": 8.267, "close_time": 1758135599999}, {"open_time": 1758135600000, "open": 293.89, "high": 299.69, "low": 293.28, "close": 299.47, "volume": 2.405, "close_time": 1758139199999}, {"open_time": 1758139200000, "open": 298.31, "high": 301.63, "low": 298.31, "close": 298.54, "volume": 2.278, "close_time": 1758142799999}, {"open_time": 1758142800000, "open": 296.29, "high": 301.64, "low": 296.21, "close": 301.64, "volume": 0.256, "close_time": 1758146399999}, {"open_time": 1758146400000, "open": 301.64, "high": 306.56, "low": 301.64, "close": 306.55, "volume": 23.573, "close_time": 1758149999999}, {"open_time": 1758150000000, "open": 306.56, "high": 308.0, "low": 305.52, "close": 306.09, "volume": 2.321, "close_time": 1758153599999}, {"open_time": 1758153600000, "open": 307.12, "high": 308.07, "low": 304.94, "close": 304.94, "volume": 0.467, "close_time": 1758157199999}, {"open_time": 1758157200000, "open": 307.1, "high": 307.83, "low": 306.96, "close": 307.83, "volume": 0.189, "close_time": 1758160799999}, {"open_time": 1758160800000, "open": 306.39, "high": 307.68, "low": 305.9, "close": 307.68, "volume": 2.338, "close_time": 1758164399999}, {"open_time": 1758164400000, "open": 308.13, "high": 309.16, "low": 308.13, "close": 308.72, "volume": 1.749, "close_time": 1758167999999}, {"open_time": 1758168000000, "open": 308.72, "high": 308.72, "low": 308.72, "close": 308.72, "volume": 0.0, "close_time": 1758171599999}, {"open_time": 1758171600000, "open": 305.52, "high": 305.52, "low": 304.95, "close": 304.95, "volume": 1.453, "close_time": 1758175199999}, {"open_time": 1758175200000, "open": 304.18, "high": 304.53, "low": 302.95, "close": 304.53, "volume": 0.296, "close_time": 1758178799999}, {"open_time": 1758178800000, "open": 305.51, "high": 305.51, "low": 305.5, "close": 305.5, "volume": 0.117, "close_time": 1758182399999}, {"open_time": 1758182400000, "open": 305.51, "high": 308.19, "low": 305.51, "close": 308.19, "volume": 1.86, "close_time": 1758185999999}, {"open_time": 1758186000000, "open": 307.96, "high": 307.96, "low": 307.96, "close": 307.96, "volume": 0.334, "close_time": 1758189599999}, {"open_time": 1758189600000, "open": 307.46, "high": 308.43, "low": 307.46, "close": 308.43, "volume": 0.086, "close_time": 1758193199999}, {"open_time": 1758193200000, "open": 306.27, "high": 306.27, "low": 306.27, "close": 306.27, "volume": 0.032, "close_time": 1758196799999}, {"open_time": 1758196800000, "open": 307.19, "high": 307.19, "low": 306.79, "close": 306.79, "volume": 0.167, "close_time": 1758200399999}, {"open_time": 1758200400000, "open": 308.49, "high": 308.49, "low": 307.9, "close": 307.9, "volume": 0.825, "close_time": 1758203999999}, {"open_time": 1758204000000, "open": 309.16, "high": 310.41, "low": 308.78, "close": 308.78, "volume": 4.44, "close_time": 1758207599999}, {"open_time": 1758207600000, "open": 309.33, "high": 309.38, "low": 309.33, "close": 309.37, "volume": 11.182, "close_time": 1758211199999}, {"open_time": 1758211200000, "open": 309.95, "high": 311.95, "low": 309.95, "close": 311.36, "volume": 1.77, "close_time": 1758214799999}, {"open_time": 1758214800000, "open": 311.28, "high": 312.45, "low": 311.21, "close": 311.48, "volume": 3.524, "close_time": 1758218399999}, {"open_time": 1758218400000, "open": 311.31, "high": 311.72, "low": 310.04, "close": 311.72, "volume": 1.078, "close_time": 1758221999999}, {"open_time": 1758222000000, "open": 311.47, "high": 311.47, "low": 310.24, "close": 310.24, "volume": 0.103, "close_time": 1758225599999}, {"open_time": 1758225600000, "open": 310.24, "high": 310.24, "low": 310.24, "close": 310.24, "volume": 0.0, "close_time": 1758229199999}, {"open_time": 1758229200000, "open": 310.24, "high": 310.24, "low": 310.24, "close": 310.24, "volume": 0.0, "close_time": 1758232799999}, {"open_time": 1758232800000, "open": 310.24, "high": 310.24, "low": 310.24, "close": 310.24, "volume": 0.091, "close_time": 1758236399999}, {"open_time": 1758236400000, "open": 308.38, "high": 308.94, "low": 307.25, "close": 308.94, "volume": 11.172, "close_time": 1758239999999}, {"open_time": 1758240000000, "open": 310.15, "high": 310.15, "low": 310.15, "close": 310.15, "volume": 0.011, "close_time": 1758243599999}, {"open_time": 1758243600000, "open": 310.33, "high": 310.33, "low": 310.33, "close": 310.33, "volume": 0.106, "close_time": 1758247199999}, {"open_time": 1758247200000, "open": 309.19, "high": 309.23, "low": 307.83, "close": 307.83, "volume": 1.084, "close_time": 1758250799999}, {"open_time": 1758250800000, "open": 307.91, "high": 308.55, "low": 305.3, "close": 305.3, "volume": 7.941, "close_time": 1758254399999}, {"open_time": 1758254400000, "open": 304.56, "high": 306.43, "low": 303.78, "close": 306.43, "volume": 0.369, "close_time": 1758257999999}, {"open_time": 1758258000000, "open": 306.49, "high": 306.49, "low": 306.49, "close": 306.49, "volume": 0.011, "close_time": 1758261599999}, {"open_time": 1758261600000, "open": 305.21, "high": 305.21, "low": 305.21, "close": 305.21, "volume": 0.008, "close_time": 1758265199999}, {"open_time": 1758265200000, "open": 303.18, "high": 305.51, "low": 303.18, "close": 305.51, "volume": 0.022, "close_time": 1758268799999}, {"open_time": 1758268800000, "open": 307.69, "high": 308.54, "low": 307.1, "close": 307.1, "volume": 3.797, "close_time": 1758272399999}, {"open_time": 1758272400000, "open": 308.19, "high": 308.19, "low": 307.25, "close": 307.25, "volume": 1.042, "close_time": 1758275999999}, {"open_time": 1758276000000, "open": 307.25, "high": 307.25, "low": 307.25, "close": 307.25, "volume": 0.0, "close_time": 1758279599999}, {"open_time": 1758279600000, "open": 306.52, "high": 306.52, "low": 303.78, "close": 303.78, "volume": 0.628, "close_time": 1758283199999}, {"open_time": 1758283200000, "open": 305.81, "high": 305.81, "low": 305.81, "close": 305.81, "volume": 0.031, "close_time": 1758286799999}, {"open_time": 1758286800000, "open": 305.81, "high": 305.81, "low": 305.81, "close": 305.81, "volume": 0.0, "close_time": 1758290399999}, {"open_time": 1758290400000, "open": 306.59, "high": 307.12, "low": 305.76, "close": 305.76, "volume": 0.356, "close_time": 1758293999999}, {"open_time": 1758294000000, "open": 303.21, "high": 303.21, "low": 299.26, "close": 299.26, "volume": 1.913, "close_time": 1758297599999}, {"open_time": 1758297600000, "open": 301.48, "high": 301.61, "low": 301.48, "close": 301.61, "volume": 4.556, "close_time": 1758301199999}, {"open_time": 1758301200000, "open": 300.12, "high": 300.12, "low": 297.96, "close": 297.96, "volume": 11.424, "close_time": 1758304799999}, {"open_time": 1758304800000, "open": 297.87, "high": 297.87, "low": 297.77, "close": 297.77, "volume": 0.137, "close_time": 1758308399999}, {"open_time": 1758308400000, "open": 297.77, "high": 297.77, "low": 297.77, "close": 297.77, "volume": 0.0, "close_time": 1758311999999}, {"open_time": 1758312000000, "open": 300.14, "high": 300.21, "low": 298.7, "close": 298.7, "volume": 5.663, "close_time": 1758315599999}, {"open_time": 1758315600000, "open": 298.7, "high": 298.7, "low": 298.7, "close": 298.7, "volume": 0.0, "close_time": 1758319199999}, {"open_time": 1758319200000, "open": 298.7, "high": 298.7, "low": 298.7, "close": 298.7, "volume": 0.0, "close_time": 1758322799999}, {"open_time": 1758322800000, "open": 298.7, "high": 298.7, "low": 298.7, "close": 298.7, "volume": 0.0, "close_time": 1758326399999}, {"open_time": 1758326400000, "open": 298.7, "high": 298.7, "low": 298.7, "close": 298.7, "volume": 0.0, "close_time": 1758329999999}, {"open_time": 1758330000000, "open": 298.75, "high": 298.79, "low": 298.7, "close": 298.71, "volume": 10.21, "close_time": 1758333599999}, {"open_time": 1758333600000, "open": 298.71, "high": 298.72, "low": 297.58, "close": 297.98, "volume": 75.019, "close_time": 1758337199999}, {"open_time": 1758337200000, "open": 297.98, "high": 297.98, "low": 297.98, "close": 297.98, "volume": 0.0, "close_time": 1758340799999}, {"open_time": 1758340800000, "open": 297.98, "high": 297.98, "low": 297.98, "close": 297.98, "volume": 0.0, "close_time": 1758344399999}, {"open_time": 1758344400000, "open": 297.98, "high": 297.98, "low": 297.98, "close": 297.98, "volume": 0.0, "close_time": 1758347999999}, {"open_time": 1758348000000, "open": 297.98, "high": 297.98, "low": 297.98, "close": 297.98, "volume": 0.0, "close_time": 1758351599999}, {"open_time": 1758351600000, "open": 297.98, "high": 297.98, "low": 297.98, "close": 297.98, "volume": 0.0, "close_time": 1758355199999}, {"open_time": 1758355200000, "open": 298.53, "high": 298.53, "low": 298.53, "close": 298.53, "volume": 0.449, "close_time": 1758358799999}, {"open_time": 1758358800000, "open": 297.53, "high": 297.53, "low": 295.5, "close": 295.5, "volume": 4.552, "close_time": 1758362399999}, {"open_time": 1758362400000, "open": 295.99, "high": 296.94, "low": 295.79, "close": 296.94, "volume": 15.422, "close_time": 1758365999999}, {"open_time": 1758366000000, "open": 296.94, "high": 296.94, "low": 296.94, "close": 296.94, "volume": 0.0, "close_time": 1758369599999}, {"open_time": 1758369600000, "open": 296.94, "high": 296.94, "low": 296.94, "close": 296.94, "volume": 0.0, "close_time": 1758373199999}, {"open_time": 1758373200000, "open": 296.94, "high": 296.94, "low": 296.94, "close": 296.94, "volume": 0.0, "close_time": 1758376799999}, {"open_time": 1758376800000, "open": 295.0, "high": 295.0, "low": 294.94, "close": 294.94, "volume": 0.61, "close_time": 1758380399999}, {"open_time": 1758380400000, "open": 297.71, "high": 299.94, "low": 297.71, "close": 299.44, "volume": 1.85, "close_time": 1758383999999}, {"open_time": 1758384000000, "open": 299.44, "high": 299.44, "low": 299.44, "close": 299.44, "volume": 0.0, "close_time": 1758387599999}, {"open_time": 1758387600000, "open": 299.91, "high": 299.91, "low": 298.57, "close": 298.57, "volume": 0.951, "close_time": 1758391199999}, {"open_time": 1758391200000, "open": 298.57, "high": 298.57, "low": 298.57, "close": 298.57, "volume": 0.0, "close_time": 1758394799999}, {"open_time": 1758394800000, "open": 296.21, "high": 296.57, "low": 296.21, "close": 296.56, "volume": 0.342, "close_time": 1758398399999}, {"open_time": 1758398400000, "open": 297.33, "high": 297.55, "low": 297.33, "close": 297.54, "volume": 1.01, "close_time": 1758401999999}, {"open_time": 1758402000000, "open": 298.54, "high": 299.83, "low": 298.54, "close": 299.52, "volume": 13.298, "close_time": 1758405599999}, {"open_time": 1758405600000, "open": 299.52, "high": 299.52, "low": 299.52, "close": 299.52, "volume": 0.0, "close_time": 1758409199999}, {"open_time": 1758409200000, "open": 299.52, "high": 299.52, "low": 299.52, "close": 299.52, "volume": 0.0, "close_time": 1758412799999}, {"open_time": 1758412800000, "open": 296.21, "high": 296.21, "low": 296.21, "close": 296.21, "volume": 0.011, "close_time": 1758416399999}, {"open_time": 1758416400000, "open": 296.21, "high": 296.21, "low": 296.21, "close": 296.21, "volume": 0.0, "close_time": 1758419999999}, {"open_time": 1758420000000, "open": 297.68, "high": 297.69, "low": 297.68, "close": 297.69, "volume": 0.399, "close_time": 1758423599999}, {"open_time": 1758423600000, "open": 296.99, "high": 297.05, "low": 296.69, "close": 296.69, "volume": 1.58, "close_time": 1758427199999}, {"open_time": 1758427200000, "open": 296.49, "high": 296.49, "low": 296.49, "close": 296.49, "volume": 0.312, "close_time": 1758430799999}, {"open_time": 1758430800000, "open": 296.49, "high": 296.49, "low": 296.49, "close": 296.49, "volume": 0.0, "close_time": 1758434399999}, {"open_time": 1758434400000, "open": 298.53, "high": 298.53, "low": 298.53, "close": 298.53, "volume": 0.033, "close_time": 1758437999999}, {"open_time": 1758438000000, "open": 298.54, "high": 299.57, "low": 298.54, "close": 299.57, "volume": 0.514, "close_time": 1758441599999}, {"open_time": 1758441600000, "open": 299.57, "high": 299.57, "low": 299.57, "close": 299.57, "volume": 0.0, "close_time": 1758445199999}, {"open_time": 1758445200000, "open": 296.21, "high": 296.21, "low": 293.89, "close": 293.89, "volume": 1.43, "close_time": 1758448799999}, {"open_time": 1758448800000, "open": 293.89, "high": 293.89, "low": 293.89, "close": 293.89, "volume": 0.0, "close_time": 1758452399999}, {"open_time": 1758452400000, "open": 293.89, "high": 293.89, "low": 293.89, "close": 293.89, "volume": 0.0, "close_time": 1758455999999}, {"open_time": 1758456000000, "open": 296.21, "high": 298.52, "low": 296.21, "close": 298.52, "volume": 0.016, "close_time": 1758459599999}, {"open_time": 1758459600000, "open": 298.52, "high": 298.52, "low": 298.52, "close": 298.52, "volume": 0.0, "close_time": 1758463199999}, {"open_time": 1758463200000, "open": 298.52, "high": 298.52, "low": 298.52, "close": 298.52, "volume": 0.0, "close_time": 1758466799999}, {"open_time": 1758466800000, "open": 298.52, "high": 298.52, "low": 298.52, "close": 298.52, "volume": 0.0, "close_time": 1758470399999}, {"open_time": 1758470400000, "open": 293.89, "high": 293.89, "low": 293.52, "close": 293.52, "volume": 0.296, "close_time": 1758473999999}, {"open_time": 1758474000000, "open": 293.34, "high": 293.34, "low": 293.34, "close": 293.34, "volume": 0.094, "close_time": 1758477599999}, {"open_time": 1758477600000, "open": 296.21, "high": 297.15, "low": 296.21, "close": 297.15, "volume": 0.105, "close_time": 1758481199999}, {"open_time": 1758481200000, "open": 297.15, "high": 297.15, "low": 297.15, "close": 297.15, "volume": 0.0, "close_time": 1758484799999}, {"open_time": 1758484800000, "open": 297.15, "high": 297.15, "low": 297.15, "close": 297.15, "volume": 0.0, "close_time": 1758488399999}, {"open_time": 1758488400000, "open": 297.15, "high": 297.15, "low": 297.15, "close": 297.15, "volume": 0.0, "close_time": 1758491999999}, {"open_time": 1758492000000, "open": 293.89, "high": 293.89, "low": 293.89, "close": 293.89, "volume": 0.011, "close_time": 1758495599999}, {"open_time": 1758495600000, "open": 296.19, "high": 296.19, "low": 293.73, "close": 294.69, "volume": 0.782, "close_time": 1758499199999}, {"open_time": 1758499200000, "open": 293.37, "high": 293.37, "low": 287.2, "close": 290.56, "volume": 30.348, "close_time": 1758502799999}, {"open_time": 1758502800000, "open": 286.92, "high": 289.24, "low": 286.22, "close": 289.23, "volume": 0.558, "close_time": 1758506399999}, {"open_time": 1758506400000, "open": 286.1, "high": 286.1, "low": 282.27, "close": 284.59, "volume": 17.964, "close_time": 1758509999999}, {"open_time": 1758510000000, "open": 284.59, "high": 284.59, "low": 283.28, "close": 283.28, "volume": 1.44, "close_time": 1758513599999}, {"open_time": 1758513600000, "open": 283.28, "high": 283.28, "low": 283.28, "close": 283.28, "volume": 0.0, "close_time": 1758517199999}, {"open_time": 1758517200000, "open": 282.24, "high": 282.24, "low": 279.03, "close": 279.03, "volume": 30.601, "close_time": 1758520799999}, {"open_time": 1758520800000, "open": 278.05, "high": 278.05, "low": 264.69, "close": 268.18, "volume": 155.583, "close_time": 1758524399999}, {"open_time": 1758524400000, "open": 267.05, "high": 270.66, "low": 266.76, "close": 266.76, "volume": 53.774, "close_time": 1758527999999}, {"open_time": 1758528000000, "open": 268.57, "high": 268.57, "low": 264.69, "close": 264.69, "volume": 3.243, "close_time": 1758531599999}, {"open_time": 1758531600000, "open": 264.11, "high": 265.73, "low": 262.79, "close": 265.42, "volume": 5.828, "close_time": 1758535199999}, {"open_time": 1758535200000, "open": 266.01, "high": 266.01, "low": 263.79, "close": 263.79, "volume": 0.966, "close_time": 1758538799999}, {"open_time": 1758538800000, "open": 266.2, "high": 266.2, "low": 266.2, "close": 266.2, "volume": 0.105, "close_time": 1758542399999}, {"open_time": 1758542400000, "open": 267.07, "high": 267.54, "low": 265.05, "close": 265.05, "volume": 0.026, "close_time": 1758545999999}, {"open_time": 1758546000000, "open": 267.54, "high": 269.94, "low": 267.13, "close": 269.94, "volume": 0.924, "close_time": 1758549599999}, {"open_time": 1758549600000, "open": 270.22, "high": 270.22, "low": 266.76, "close": 266.76, "volume": 0.308, "close_time": 1758553199999}, {"open_time": 1758553200000, "open": 266.01, "high": 268.19, "low": 265.43, "close": 265.43, "volume": 0.147, "close_time": 1758556799999}, {"open_time": 1758556800000, "open": 266.12, "high": 266.12, "low": 266.12, "close": 266.12, "volume": 1.543, "close_time": 1758560399999}, {"open_time": 1758560400000, "open": 266.12, "high": 266.12, "low": 266.12, "close": 266.12, "volume": 0.0, "close_time": 1758563999999}, {"open_time": 1758564000000, "open": 267.22, "high": 267.23, "low": 267.22, "close": 267.23, "volume": 3.741, "close_time": 1758567599999}, {"open_time": 1758567600000, "open": 265.0, "high": 266.37, "low": 263.69, "close": 263.69, "volume": 2.995, "close_time": 1758571199999}, {"open_time": 1758571200000, "open": 266.01, "high": 266.01, "low": 266.01, "close": 266.01, "volume": 0.011, "close_time": 1758574799999}, {"open_time": 1758574800000, "open": 267.54, "high": 268.33, "low": 267.54, "close": 268.33, "volume": 0.116, "close_time": 1758578399999}, {"open_time": 1758578400000, "open": 268.88, "high": 268.88, "low": 268.88, "close": 268.88, "volume": 0.104, "close_time": 1758581999999}, {"open_time": 1758582000000, "open": 269.48, "high": 270.22, "low": 269.48, "close": 270.22, "volume": 0.642, "close_time": 1758585599999}, {"open_time": 1758585600000, "open": 270.64, "high": 270.66, "low": 268.33, "close": 268.33, "volume": 2.607, "close_time": 1758589199999}, {"open_time": 1758589200000, "open": 266.76, "high": 266.76, "low": 266.76, "close": 266.76, "volume": 0.104, "close_time": 1758592799999}, {"open_time": 1758592800000, "open": 266.01, "high": 267.25, "low": 263.88, "close": 263.88, "volume": 2.07, "close_time": 1758596399999}, {"open_time": 1758596400000, "open": 263.73, "high": 268.33, "low": 263.69, "close": 268.33, "volume": 10.905, "close_time": 1758599999999}, {"open_time": 1758600000000, "open": 267.95, "high": 267.95, "low": 267.25, "close": 267.25, "volume": 1.211, "close_time": 1758603599999}, {"open_time": 1758603600000, "open": 268.88, "high": 268.88, "low": 268.88, "close": 268.88, "volume": 0.104, "close_time": 1758607199999}, {"open_time": 1758607200000, "open": 269.9, "high": 270.66, "low": 269.9, "close": 270.66, "volume": 0.912, "close_time": 1758610799999}, {"open_time": 1758610800000, "open": 271.34, "high": 271.59, "low": 271.34, "close": 271.59, "volume": 0.356, "close_time": 1758614399999}, {"open_time": 1758614400000, "open": 271.59, "high": 271.59, "low": 271.59, "close": 271.59, "volume": 0.0, "close_time": 1758617999999}, {"open_time": 1758618000000, "open": 271.6, "high": 271.88, "low": 271.6, "close": 271.78, "volume": 2.87, "close_time": 1758621599999}, {"open_time": 1758621600000, "open": 271.78, "high": 271.78, "low": 271.78, "close": 271.78, "volume": 0.0, "close_time": 1758625199999}, {"open_time": 1758625200000, "open": 271.78, "high": 271.78, "low": 271.78, "close": 271.78, "volume": 0.0, "close_time": 1758628799999}, {"open_time": 1758628800000, "open": 272.08, "high": 275.3, "low": 272.08, "close": 275.3, "volume": 0.987, "close_time": 1758632399999}, {"open_time": 1758632400000, "open": 275.68, "high": 276.83, "low": 275.68, "close": 276.83, "volume": 0.509, "close_time": 1758635999999}, {"open_time": 1758636000000, "open": 277.06, "high": 278.69, "low": 275.44, "close": 275.51, "volume": 1.917, "close_time": 1758639599999}, {"open_time": 1758639600000, "open": 279.71, "high": 279.71, "low": 279.71, "close": 279.71, "volume": 0.686, "close_time": 1758643199999}, {"open_time": 1758643200000, "open": 279.81, "high": 281.22, "low": 279.81, "close": 281.22, "volume": 0.791, "close_time": 1758646799999}, {"open_time": 1758646800000, "open": 279.0, "high": 279.0, "low": 273.79, "close": 273.79, "volume": 1.251, "close_time": 1758650399999}, {"open_time": 1758650400000, "open": 273.63, "high": 273.63, "low": 273.63, "close": 273.63, "volume": 1.0, "close_time": 1758653999999}, {"open_time": 1758654000000, "open": 276.35, "high": 276.35, "low": 273.51, "close": 273.51, "volume": 1.222, "close_time": 1758657599999}, {"open_time": 1758657600000, "open": 276.23, "high": 276.23, "low": 274.99, "close": 276.2, "volume": 0.42, "close_time": 1758661199999}, {"open_time": 1758661200000, "open": 277.06, "high": 277.06, "low": 277.06, "close": 277.06, "volume": 0.101, "close_time": 1758664799999}, {"open_time": 1758664800000, "open": 276.42, "high": 276.46, "low": 276.42, "close": 276.46, "volume": 0.244, "close_time": 1758668399999}, {"open_time": 1758668400000, "open": 275.03, "high": 277.25, "low": 274.17, "close": 276.23, "volume": 18.381, "close_time": 1758671999999}, {"open_time": 1758672000000, "open": 274.51, "high": 277.63, "low": 274.5, "close": 275.3, "volume": 1.795, "close_time": 1758675599999}, {"open_time": 1758675600000, "open": 277.63, "high": 277.63, "low": 277.63, "close": 277.63, "volume": 0.011, "close_time": 1758679199999}, {"open_time": 1758679200000, "open": 275.3, "high": 275.3, "low": 275.3, "close": 275.3, "volume": 0.011, "close_time": 1758682799999}, {"open_time": 1758682800000, "open": 274.64, "high": 274.64, "low": 270.83, "close": 270.98, "volume": 12.463, "close_time": 1758686399999}, {"open_time": 1758686400000, "open": 270.79, "high": 274.31, "low": 269.04, "close": 274.31, "volume": 1.234, "close_time": 1758689999999}, {"open_time": 1758690000000, "open": 274.67, "high": 274.98, "low": 270.83, "close": 274.98, "volume": 2.144, "close_time": 1758693599999}, {"open_time": 1758693600000, "open": 274.99, "high": 275.71, "low": 274.99, "close": 275.71, "volume": 0.385, "close_time": 1758697199999}, {"open_time": 1758697200000, "open": 277.03, "high": 278.32, "low": 277.03, "close": 278.32, "volume": 1.142, "close_time": 1758700799999}, {"open_time": 1758700800000, "open": 276.96, "high": 276.96, "low": 275.87, "close": 275.87, "volume": 0.386, "close_time": 1758704399999}, {"open_time": 1758704400000, "open": 278.45, "high": 278.69, "low": 278.45, "close": 278.5, "volume": 0.431, "close_time": 1758707999999}, {"open_time": 1758708000000, "open": 278.4, "high": 278.4, "low": 278.4, "close": 278.4, "volume": 0.247, "close_time": 1758711599999}, {"open_time": 1758711600000, "open": 277.61, "high": 277.61, "low": 277.61, "close": 277.61, "volume": 0.358, "close_time": 1758715199999}, {"open_time": 1758715200000, "open": 279.84, "high": 279.95, "low": 279.84, "close": 279.95, "volume": 0.292, "close_time": 1758718799999}, {"open_time": 1758718800000, "open": 279.95, "high": 279.95, "low": 279.95, "close": 279.95, "volume": 0.0, "close_time": 1758722399999}, {"open_time": 1758722400000, "open": 280.66, "high": 280.66, "low": 280.66, "close": 280.66, "volume": 0.321, "close_time": 1758725999999}, {"open_time": 1758726000000, "open": 280.66, "high": 280.66, "low": 280.66, "close": 280.66, "volume": 0.0, "close_time": 1758729599999}, {"open_time": 1758729600000, "open": 278.15, "high": 278.15, "low": 278.15, "close": 278.15, "volume": 0.034, "close_time": 1758733199999}, {"open_time": 1758733200000, "open": 280.15, "high": 280.15, "low": 280.15, "close": 280.15, "volume": 0.032, "close_time": 1758736799999}, {"open_time": 1758736800000, "open": 280.15, "high": 280.15, "low": 280.15, "close": 280.15, "volume": 0.0, "close_time": 1758740399999}, {"open_time": 1758740400000, "open": 278.12, "high": 278.12, "low": 278.12, "close": 278.12, "volume": 0.063, "close_time": 1758743999999}, {"open_time": 1758744000000, "open": 278.12, "high": 278.12, "low": 278.12, "close": 278.12, "volume": 0.0, "close_time": 1758747599999}, {"open_time": 1758747600000, "open": 277.65, "high": 277.65, "low": 277.63, "close": 277.63, "volume": 0.125, "close_time": 1758751199999}, {"open_time": 1758751200000, "open": 277.63, "high": 277.63, "low": 277.63, "close": 277.63, "volume": 0.0, "close_time": 1758754799999}, {"open_time": 1758754800000, "open": 277.76, "high": 277.76, "low": 277.63, "close": 277.64, "volume": 0.261, "close_time": 1758758399999}, {"open_time": 1758758400000, "open": 278.95, "high": 278.97, "low": 276.31, "close": 276.31, "volume": 1.02, "close_time": 1758761999999}, {"open_time": 1758762000000, "open": 276.26, "high": 277.22, "low": 273.9, "close": 273.9, "volume": 1.425, "close_time": 1758765599999}, {"open_time": 1758765600000, "open": 273.57, "high": 275.3, "low": 272.45, "close": 274.8, "volume": 0.702, "close_time": 1758769199999}, {"open_time": 1758769200000, "open": 272.99, "high": 272.99, "low": 270.66, "close": 270.66, "volume": 1.139, "close_time": 1758772799999}, {"open_time": 1758772800000, "open": 269.79, "high": 269.79, "low": 266.01, "close": 266.01, "volume": 1.407, "close_time": 1758776399999}, {"open_time": 1758776400000, "open": 268.33, "high": 271.58, "low": 268.33, "close": 271.51, "volume": 0.197, "close_time": 1758779999999}, {"open_time": 1758780000000, "open": 268.33, "high": 268.33, "low": 266.76, "close": 268.03, "volume": 0.268, "close_time": 1758783599999}, {"open_time": 1758783600000, "open": 268.03, "high": 268.03, "low": 268.03, "close": 268.03, "volume": 0.0, "close_time": 1758787199999}, {"open_time": 1758787200000, "open": 268.03, "high": 268.03, "low": 268.03, "close": 268.03, "volume": 0.0, "close_time": 1758790799999}, {"open_time": 1758790800000, "open": 269.5, "high": 270.66, "low": 269.5, "close": 270.66, "volume": 0.226, "close_time": 1758794399999}, {"open_time": 1758794400000, "open": 268.33, "high": 268.33, "low": 268.33, "close": 268.33, "volume": 0.011, "close_time": 1758797999999}, {"open_time": 1758798000000, "open": 266.77, "high": 266.77, "low": 266.01, "close": 266.01, "volume": 0.429, "close_time": 1758801599999}, {"open_time": 1758801600000, "open": 265.44, "high": 266.01, "low": 260.84, "close": 266.01, "volume": 3.595, "close_time": 1758805199999}, {"open_time": 1758805200000, "open": 263.69, "high": 266.2, "low": 263.69, "close": 264.09, "volume": 0.202, "close_time": 1758808799999}, {"open_time": 1758808800000, "open": 267.53, "high": 269.17, "low": 267.53, "close": 269.17, "volume": 0.459, "close_time": 1758812399999}, {"open_time": 1758812400000, "open": 266.04, "high": 268.38, "low": 265.86, "close": 267.11, "volume": 3.075, "close_time": 1758815999999}, {"open_time": 1758816000000, "open": 266.24, "high": 266.24, "low": 262.79, "close": 262.79, "volume": 65.308, "close_time": 1758819599999}, {"open_time": 1758819600000, "open": 261.48, "high": 261.48, "low": 256.72, "close": 256.72, "volume": 52.594, "close_time": 1758823199999}, {"open_time": 1758823200000, "open": 256.31, "high": 264.62, "low": 255.94, "close": 264.62, "volume": 12.542, "close_time": 1758826799999}, {"open_time": 1758826800000, "open": 264.62, "high": 266.01, "low": 263.69, "close": 263.69, "volume": 18.168, "close_time": 1758830399999}, {"open_time": 1758830400000, "open": 261.99, "high": 261.99, "low": 261.36, "close": 261.36, "volume": 2.005, "close_time": 1758833999999}, {"open_time": 1758834000000, "open": 260.18, "high": 260.18, "low": 259.88, "close": 259.88, "volume": 12.029, "close_time": 1758837599999}, {"open_time": 1758837600000, "open": 263.55, "high": 263.56, "low": 260.18, "close": 260.18, "volume": 0.517, "close_time": 1758841199999}, {"open_time": 1758841200000, "open": 259.04, "high": 259.04, "low": 258.88, "close": 258.88, "volume": 0.118, "close_time": 1758844799999}, {"open_time": 1758844800000, "open": 261.36, "high": 263.69, "low": 261.36, "close": 263.69, "volume": 0.582, "close_time": 1758848399999}, {"open_time": 1758848400000, "open": 264.87, "high": 264.87, "low": 264.87, "close": 264.87, "volume": 0.106, "close_time": 1758851999999}, {"open_time": 1758852000000, "open": 265.85, "high": 266.2, "low": 265.85, "close": 266.2, "volume": 0.549, "close_time": 1758855599999}, {"open_time": 1758855600000, "open": 264.91, "high": 267.23, "low": 264.91, "close": 267.23, "volume": 4.36, "close_time": 1758859199999}, {"open_time": 1758859200000, "open": 263.7, "high": 263.7, "low": 262.79, "close": 262.79, "volume": 0.259, "close_time": 1758862799999}, {"open_time": 1758862800000, "open": 261.5, "high": 261.5, "low": 261.36, "close": 261.36, "volume": 0.227, "close_time": 1758866399999}, {"open_time": 1758866400000, "open": 261.36, "high": 261.36, "low": 261.36, "close": 261.36, "volume": 0.0, "close_time": 1758869999999}, {"open_time": 1758870000000, "open": 260.18, "high": 260.18, "low": 260.18, "close": 260.18, "volume": 0.107, "close_time": 1758873599999}, {"open_time": 1758873600000, "open": 259.88, "high": 259.88, "low": 259.88, "close": 259.88, "volume": 0.322, "close_time": 1758877199999}, {"open_time": 1758877200000, "open": 259.87, "high": 259.87, "low": 259.87, "close": 259.87, "volume": 0.216, "close_time": 1758880799999}, {"open_time": 1758880800000, "open": 259.07, "high": 259.07, "low": 257.0, "close": 257.0, "volume": 0.806, "close_time": 1758884399999}, {"open_time": 1758884400000, "open": 256.76, "high": 256.76, "low": 256.72, "close": 256.72, "volume": 7.852, "close_time": 1758887999999}, {"open_time": 1758888000000, "open": 259.04, "high": 262.24, "low": 259.04, "close": 262.24, "volume": 0.645, "close_time": 1758891599999}, {"open_time": 1758891600000, "open": 263.26, "high": 263.69, "low": 263.18, "close": 263.69, "volume": 1.726, "close_time": 1758895199999}, {"open_time": 1758895200000, "open": 262.01, "high": 262.01, "low": 262.01, "close": 262.01, "volume": 0.381, "close_time": 1758898799999}, {"open_time": 1758898800000, "open": 263.48, "high": 265.23, "low": 263.48, "close": 265.23, "volume": 11.228, "close_time": 1758902399999}, {"open_time": 1758902400000, "open": 265.85, "high": 268.33, "low": 265.85, "close": 267.3, "volume": 26.583, "close_time": 1758905999999}, {"open_time": 1758906000000, "open": 268.88, "high": 271.22, "low": 268.88, "close": 271.22, "volume": 1.347, "close_time": 1758909599999}, {"open_time": 1758909600000, "open": 271.34, "high": 272.21, "low": 271.34, "close": 272.21, "volume": 1.591, "close_time": 1758913199999}, {"open_time": 1758913200000, "open": 272.21, "high": 272.21, "low": 272.21, "close": 272.21, "volume": 0.0, "close_time": 1758916799999}, {"open_time": 1758916800000, "open": 272.21, "high": 272.21, "low": 272.21, "close": 272.21, "volume": 0.0, "close_time": 1758920399999}, {"open_time": 1758920400000, "open": 269.07, "high": 269.5, "low": 269.07, "close": 269.5, "volume": 2.397, "close_time": 1758923999999}, {"open_time": 1758924000000, "open": 270.14, "high": 270.14, "low": 270.14, "close": 270.14, "volume": 0.072, "close_time": 1758927599999}, {"open_time": 1758927600000, "open": 270.14, "high": 270.14, "low": 270.14, "close": 270.14, "volume": 0.0, "close_time": 1758931199999}, {"open_time": 1758931200000, "open": 270.14, "high": 270.14, "low": 270.14, "close": 270.14, "volume": 0.0, "close_time": 1758934799999}, {"open_time": 1758934800000, "open": 270.14, "high": 270.14, "low": 270.14, "close": 270.14, "volume": 0.0, "close_time": 1758938399999}, {"open_time": 1758938400000, "open": 270.14, "high": 270.14, "low": 270.14, "close": 270.14, "volume": 0.0, "close_time": 1758941999999}, {"open_time": 1758942000000, "open": 270.14, "high": 270.14, "low": 270.14, "close": 270.14, "volume": 0.0, "close_time": 1758945599999}, {"open_time": 1758945600000, "open": 270.14, "high": 270.14, "low": 270.14, "close": 270.14, "volume": 0.0, "close_time": 1758949199999}, {"open_time": 1758949200000, "open": 270.14, "high": 270.14, "low": 270.14, "close": 270.14, "volume": 0.0, "close_time": 1758952799999}, {"open_time": 1758952800000, "open": 270.14, "high": 270.14, "low": 270.14, "close": 270.14, "volume": 0.0, "close_time": 1758956399999}, {"open_time": 1758956400000, "open": 270.14, "high": 270.14, "low": 270.14, "close": 270.14, "volume": 0.0, "close_time": 1758959999999}, {"open_time": 1758960000000, "open": 268.33, "high": 268.33, "low": 268.1, "close": 268.1, "volume": 0.381, "close_time": 1758963599999}, {"open_time": 1758963600000, "open": 266.76, "high": 266.76, "low": 266.48, "close": 266.48, "volume": 0.507, "close_time": 1758967199999}, {"open_time": 1758967200000, "open": 266.48, "high": 266.48, "low": 266.48, "close": 266.48, "volume": 0.0, "close_time": 1758970799999}, {"open_time": 1758970800000, "open": 267.7, "high": 267.7, "low": 267.7, "close": 267.7, "volume": 2.558, "close_time": 1758974399999}, {"open_time": 1758974400000, "open": 267.7, "high": 267.7, "low": 267.7, "close": 267.7, "volume": 0.0, "close_time": 1758977999999}, {"open_time": 1758978000000, "open": 267.7, "high": 267.7, "low": 267.7, "close": 267.7, "volume": 0.0, "close_time": 1758981599999}, {"open_time": 1758981600000, "open": 267.7, "high": 267.7, "low": 267.7, "close": 267.7, "volume": 0.0, "close_time": 1758985199999}, {"open_time": 1758985200000, "open": 267.83, "high": 267.83, "low": 267.83, "close": 267.83, "volume": 0.744, "close_time": 1758988799999}, {"open_time": 1758988800000, "open": 267.83, "high": 267.83, "low": 267.83, "close": 267.83, "volume": 0.0, "close_time": 1758992399999}, {"open_time": 1758992400000, "open": 266.01, "high": 266.01, "low": 266.01, "close": 266.01, "volume": 0.011, "close_time": 1758995999999}, {"open_time": 1758996000000, "open": 266.01, "high": 266.01, "low": 266.01, "close": 266.01, "volume": 0.0, "close_time": 1758999599999}, {"open_time": 1758999600000, "open": 266.01, "high": 266.01, "low": 266.01, "close": 266.01, "volume": 0.0, "close_time": 1759003199999}, {"open_time": 1759003200000, "open": 266.01, "high": 266.01, "low": 266.01, "close": 266.01, "volume": 0.0, "close_time": 1759006799999}, {"open_time": 1759006800000, "open": 266.01, "high": 266.01, "low": 266.01, "close": 266.01, "volume": 0.0, "close_time": 1759010399999}, {"open_time": 1759010400000, "open": 268.33, "high": 268.33, "low": 268.33, "close": 268.33, "volume": 0.011, "close_time": 1759013999999}, {"open_time": 1759014000000, "open": 268.33, "high": 268.33, "low": 268.33, "close": 268.33, "volume": 0.0, "close_time": 1759017599999}, {"open_time": 1759017600000, "open": 266.01, "high": 266.48, "low": 265.32, "close": 266.14, "volume": 1.598, "close_time": 1759021199999}, {"open_time": 1759021200000, "open": 266.14, "high": 266.14, "low": 266.14, "close": 266.14, "volume": 0.0, "close_time": 1759024799999}, {"open_time": 1759024800000, "open": 264.87, "high": 264.87, "low": 264.87, "close": 264.87, "volume": 0.567, "close_time": 1759028399999}, {"open_time": 1759028400000, "open": 265.22, "high": 265.22, "low": 265.22, "close": 265.22, "volume": 0.182, "close_time": 1759031999999}, {"open_time": 1759032000000, "open": 265.22, "high": 265.22, "low": 265.22, "close": 265.22, "volume": 0.0, "close_time": 1759035599999}, {"open_time": 1759035600000, "open": 265.22, "high": 265.22, "low": 265.22, "close": 265.22, "volume": 0.0, "close_time": 1759039199999}, {"open_time": 1759039200000, "open": 266.81, "high": 266.81, "low": 264.69, "close": 264.69, "volume": 0.093, "close_time": 1759042799999}, {"open_time": 1759042800000, "open": 264.69, "high": 264.69, "low": 264.69, "close": 264.69, "volume": 0.0, "close_time": 1759046399999}, {"open_time": 1759046400000, "open": 264.69, "high": 264.69, "low": 264.69, "close": 264.69, "volume": 0.0, "close_time": 1759049999999}, {"open_time": 1759050000000, "open": 264.12, "high": 264.12, "low": 263.25, "close": 263.25, "volume": 0.83, "close_time": 1759053599999}, {"open_time": 1759053600000, "open": 263.2, "high": 263.2, "low": 262.79, "close": 262.79, "volume": 0.269, "close_time": 1759057199999}, {"open_time": 1759057200000, "open": 262.56, "high": 262.56, "low": 261.36, "close": 262.29, "volume": 0.652, "close_time": 1759060799999}, {"open_time": 1759060800000, "open": 262.29, "high": 262.29, "low": 262.29, "close": 262.29, "volume": 0.0, "close_time": 1759064399999}, {"open_time": 1759064400000, "open": 263.69, "high": 264.87, "low": 263.69, "close": 264.87, "volume": 0.488, "close_time": 1759067999999}, {"open_time": 1759068000000, "open": 264.87, "high": 264.87, "low": 264.87, "close": 264.87, "volume": 0.0, "close_time": 1759071599999}, {"open_time": 1759071600000, "open": 264.87, "high": 264.87, "low": 264.87, "close": 264.87, "volume": 0.0, "close_time": 1759075199999}, {"open_time": 1759075200000, "open": 266.01, "high": 267.54, "low": 266.01, "close": 267.54, "volume": 0.31, "close_time": 1759078799999}, {"open_time": 1759078800000, "open": 267.54, "high": 267.54, "low": 267.54, "close": 267.54, "volume": 0.0, "close_time": 1759082399999}, {"open_time": 1759082400000, "open": 267.54, "high": 267.54, "low": 267.54, "close": 267.54, "volume": 0.0, "close_time": 1759085999999}, {"open_time": 1759086000000, "open": 268.33, "high": 268.45, "low": 268.14, "close": 268.45, "volume": 0.132, "close_time": 1759089599999}, {"open_time": 1759089600000, "open": 268.85, "high": 270.66, "low": 268.85, "close": 270.66, "volume": 4.776, "close_time": 1759093199999}, {"open_time": 1759093200000, "open": 270.66, "high": 270.66, "low": 270.66, "close": 270.66, "volume": 0.0, "close_time": 1759096799999}, {"open_time": 1759096800000, "open": 271.03, "high": 276.81, "low": 271.03, "close": 275.77, "volume": 4.032, "close_time": 1759100399999}, {"open_time": 1759100400000, "open": 276.24, "high": 276.24, "low": 274.3, "close": 274.98, "volume": 0.103, "close_time": 1759103999999}, {"open_time": 1759104000000, "open": 274.98, "high": 274.98, "low": 274.98, "close": 274.98, "volume": 0.0, "close_time": 1759107599999}, {"open_time": 1759107600000, "open": 274.98, "high": 274.98, "low": 274.98, "close": 274.98, "volume": 0.0, "close_time": 1759111199999}, {"open_time": 1759111200000, "open": 274.98, "high": 274.98, "low": 274.98, "close": 274.98, "volume": 0.0, "close_time": 1759114799999}, {"open_time": 1759114800000, "open": 274.98, "high": 274.98, "low": 274.98, "close": 274.98, "volume": 0.0, "close_time": 1759118399999}, {"open_time": 1759118400000, "open": 272.98, "high": 273.63, "low": 272.2, "close": 273.63, "volume": 2.29, "close_time": 1759121999999}, {"open_time": 1759122000000, "open": 272.16, "high": 272.16, "low": 272.15, "close": 272.15, "volume": 0.368, "close_time": 1759125599999}, {"open_time": 1759125600000, "open": 271.33, "high": 271.33, "low": 271.02, "close": 271.02, "volume": 1.14, "close_time": 1759129199999}, {"open_time": 1759129200000, "open": 271.01, "high": 271.01, "low": 270.66, "close": 270.66, "volume": 0.275, "close_time": 1759132799999}, {"open_time": 1759132800000, "open": 271.87, "high": 274.31, "low": 271.87, "close": 274.31, "volume": 34.663, "close_time": 1759136399999}, {"open_time": 1759136400000, "open": 274.64, "high": 274.64, "low": 273.09, "close": 273.09, "volume": 13.032, "close_time": 1759139999999}, {"open_time": 1759140000000, "open": 273.09, "high": 273.09, "low": 273.09, "close": 273.09, "volume": 0.0, "close_time": 1759143599999}, {"open_time": 1759143600000, "open": 270.79, "high": 270.79, "low": 270.66, "close": 270.66, "volume": 0.113, "close_time": 1759147199999}, {"open_time": 1759147200000, "open": 269.58, "high": 269.58, "low": 269.58, "close": 269.58, "volume": 0.163, "close_time": 1759150799999}, {"open_time": 1759150800000, "open": 269.47, "high": 274.24, "low": 269.44, "close": 273.05, "volume": 2.526, "close_time": 1759154399999}, {"open_time": 1759154400000, "open": 274.31, "high": 277.63, "low": 274.31, "close": 277.63, "volume": 1.996, "close_time": 1759157999999}, {"open_time": 1759158000000, "open": 277.98, "high": 277.98, "low": 274.39, "close": 274.39, "volume": 0.197, "close_time": 1759161599999}, {"open_time": 1759161600000, "open": 274.39, "high": 274.39, "low": 274.39, "close": 274.39, "volume": 0.0, "close_time": 1759165199999}, {"open_time": 1759165200000, "open": 273.51, "high": 273.51, "low": 272.15, "close": 272.15, "volume": 0.468, "close_time": 1759168799999}, {"open_time": 1759168800000, "open": 272.15, "high": 272.15, "low": 272.15, "close": 272.15, "volume": 0.0, "close_time": 1759172399999}, {"open_time": 1759172400000, "open": 274.91, "high": 276.79, "low": 274.91, "close": 276.79, "volume": 0.525, "close_time": 1759175999999}, {"open_time": 1759176000000, "open": 277.06, "high": 278.78, "low": 277.06, "close": 278.78, "volume": 0.884, "close_time": 1759179599999}, {"open_time": 1759179600000, "open": 279.79, "high": 279.91, "low": 279.39, "close": 279.39, "volume": 0.416, "close_time": 1759183199999}, {"open_time": 1759183200000, "open": 279.39, "high": 279.39, "low": 279.39, "close": 279.39, "volume": 0.0, "close_time": 1759186799999}, {"open_time": 1759186800000, "open": 279.39, "high": 279.39, "low": 279.39, "close": 279.39, "volume": 0.0, "close_time": 1759190399999}, {"open_time": 1759190400000, "open": 276.26, "high": 277.63, "low": 275.3, "close": 275.3, "volume": 0.555, "close_time": 1759193999999}, {"open_time": 1759194000000, "open": 274.88, "high": 274.88, "low": 274.88, "close": 274.88, "volume": 0.101, "close_time": 1759197599999}, {"open_time": 1759197600000, "open": 276.01, "high": 276.01, "low": 276.01, "close": 276.01, "volume": 0.362, "close_time": 1759201199999}, {"open_time": 1759201200000, "open": 274.06, "high": 274.06, "low": 274.06, "close": 274.06, "volume": 0.05, "close_time": 1759204799999}, {"open_time": 1759204800000, "open": 274.06, "high": 274.06, "low": 274.06, "close": 274.06, "volume": 0.0, "close_time": 1759208399999}, {"open_time": 1759208400000, "open": 273.51, "high": 274.44, "low": 273.51, "close": 274.35, "volume": 0.235, "close_time": 1759211999999}, {"open_time": 1759212000000, "open": 273.28, "high": 273.59, "low": 273.28, "close": 273.59, "volume": 0.133, "close_time": 1759215599999}, {"open_time": 1759215600000, "open": 273.83, "high": 273.83, "low": 272.07, "close": 272.07, "volume": 0.494, "close_time": 1759219199999}, {"open_time": 1759219200000, "open": 272.17, "high": 272.17, "low": 272.17, "close": 272.17, "volume": 0.352, "close_time": 1759222799999}, {"open_time": 1759222800000, "open": 270.79, "high": 270.79, "low": 269.79, "close": 269.79, "volume": 0.22, "close_time": 1759226399999}, {"open_time": 1759226400000, "open": 269.47, "high": 269.47, "low": 269.44, "close": 269.44, "volume": 0.189, "close_time": 1759229999999}, {"open_time": 1759230000000, "open": 272.52, "high": 272.52, "low": 272.52, "close": 272.52, "volume": 0.099, "close_time": 1759233599999}, {"open_time": 1759233600000, "open": 272.54, "high": 272.54, "low": 272.54, "close": 272.54, "volume": 0.366, "close_time": 1759237199999}, {"open_time": 1759237200000, "open": 272.54, "high": 272.54, "low": 272.54, "close": 272.54, "volume": 0.0, "close_time": 1759240799999}, {"open_time": 1759240800000, "open": 269.15, "high": 269.15, "low": 269.1, "close": 269.1, "volume": 0.342, "close_time": 1759244399999}, {"open_time": 1759244400000, "open": 268.42, "high": 268.42, "low": 267.13, "close": 267.13, "volume": 0.945, "close_time": 1759247999999}, {"open_time": 1759248000000, "open": 266.76, "high": 266.86, "low": 266.76, "close": 266.86, "volume": 0.382, "close_time": 1759251599999}, {"open_time": 1759251600000, "open": 266.86, "high": 266.86, "low": 266.86, "close": 266.86, "volume": 0.0, "close_time": 1759255199999}, {"open_time": 1759255200000, "open": 266.86, "high": 266.86, "low": 266.86, "close": 266.86, "volume": 0.0, "close_time": 1759258799999}, {"open_time": 1759258800000, "open": 270.22, "high": 274.31, "low": 270.22, "close": 274.31, "volume": 6.749, "close_time": 1759262399999}, {"open_time": 1759262400000, "open": 275.3, "high": 277.63, "low": 275.3, "close": 277.63, "volume": 0.915, "close_time": 1759265999999}, {"open_time": 1759266000000, "open": 277.98, "high": 278.69, "low": 276.37, "close": 276.41, "volume": 0.986, "close_time": 1759269599999}, {"open_time": 1759269600000, "open": 276.54, "high": 276.54, "low": 274.88, "close": 274.88, "volume": 2.895, "close_time": 1759273199999}, {"open_time": 1759273200000, "open": 273.51, "high": 273.51, "low": 273.1, "close": 273.1, "volume": 2.112, "close_time": 1759276799999}, {"open_time": 1759276800000, "open": 272.98, "high": 272.98, "low": 272.04, "close": 272.04, "volume": 0.447, "close_time": 1759280399999}, {"open_time": 1759280400000, "open": 274.09, "high": 274.09, "low": 274.09, "close": 274.09, "volume": 0.036, "close_time": 1759283999999}, {"open_time": 1759284000000, "open": 272.64, "high": 272.64, "low": 272.64, "close": 272.64, "volume": 0.366, "close_time": 1759287599999}, {"open_time": 1759287600000, "open": 271.03, "high": 271.03, "low": 269.79, "close": 269.79, "volume": 2.379, "close_time": 1759291199999}, {"open_time": 1759291200000, "open": 270.32, "high": 271.74, "low": 270.32, "close": 271.74, "volume": 0.322, "close_time": 1759294799999}, {"open_time": 1759294800000, "open": 272.64, "high": 272.98, "low": 272.64, "close": 272.98, "volume": 5.534, "close_time": 1759298399999}, {"open_time": 1759298400000, "open": 270.96, "high": 270.96, "low": 270.66, "close": 270.66, "volume": 0.317, "close_time": 1759301999999}, {"open_time": 1759302000000, "open": 270.66, "high": 270.66, "low": 270.66, "close": 270.66, "volume": 0.0, "close_time": 1759305599999}, {"open_time": 1759305600000, "open": 272.95, "high": 284.9, "low": 272.95, "close": 284.9, "volume": 15.134, "close_time": 1759309199999}, {"open_time": 1759309200000, "open": 285.21, "high": 285.68, "low": 282.77, "close": 285.68, "volume": 1.42, "close_time": 1759312799999}, {"open_time": 1759312800000, "open": 283.58, "high": 284.45, "low": 282.4, "close": 284.45, "volume": 0.475, "close_time": 1759316399999}, {"open_time": 1759316400000, "open": 284.26, "high": 284.26, "low": 284.26, "close": 284.26, "volume": 0.077, "close_time": 1759319999999}, {"open_time": 1759320000000, "open": 284.53, "high": 284.53, "low": 284.21, "close": 284.21, "volume": 0.149, "close_time": 1759323599999}, {"open_time": 1759323600000, "open": 284.21, "high": 284.21, "low": 284.21, "close": 284.21, "volume": 0.0, "close_time": 1759327199999}, {"open_time": 1759327200000, "open": 286.13, "high": 286.96, "low": 284.97, "close": 286.96, "volume": 0.739, "close_time": 1759330799999}, {"open_time": 1759330800000, "open": 286.96, "high": 286.96, "low": 286.96, "close": 286.96, "volume": 0.0, "close_time": 1759334399999}, {"open_time": 1759334400000, "open": 287.05, "high": 287.05, "low": 286.76, "close": 286.76, "volume": 1.088, "close_time": 1759337999999}, {"open_time": 1759338000000, "open": 284.6, "high": 284.6, "low": 283.42, "close": 283.42, "volume": 0.131, "close_time": 1759341599999}, {"open_time": 1759341600000, "open": 285.93, "high": 286.92, "low": 285.93, "close": 286.1, "volume": 0.425, "close_time": 1759345199999}, {"open_time": 1759345200000, "open": 286.1, "high": 286.1, "low": 286.1, "close": 286.1, "volume": 0.0, "close_time": 1759348799999}, {"open_time": 1759348800000, "open": 285.15, "high": 285.15, "low": 284.63, "close": 284.63, "volume": 0.155, "close_time": 1759352399999}, {"open_time": 1759352400000, "open": 284.6, "high": 284.6, "low": 282.73, "close": 282.73, "volume": 0.289, "close_time": 1759355999999}, {"open_time": 1759356000000, "open": 283.99, "high": 284.0, "low": 283.99, "close": 284.0, "volume": 1.211, "close_time": 1759359599999}, {"open_time": 1759359600000, "open": 284.0, "high": 284.0, "low": 284.0, "close": 284.0, "volume": 11.183, "close_time": 1759363199999}, {"open_time": 1759363200000, "open": 286.92, "high": 286.93, "low": 285.01, "close": 285.2, "volume": 0.586, "close_time": 1759366799999}, {"open_time": 1759366800000, "open": 287.58, "high": 288.27, "low": 287.58, "close": 288.27, "volume": 0.529, "close_time": 1759370399999}, {"open_time": 1759370400000, "open": 288.37, "high": 288.47, "low": 288.37, "close": 288.47, "volume": 0.18, "close_time": 1759373999999}, {"open_time": 1759374000000, "open": 288.47, "high": 288.47, "low": 288.47, "close": 288.47, "volume": 0.0, "close_time": 1759377599999}, {"open_time": 1759377600000, "open": 286.95, "high": 286.95, "low": 286.95, "close": 286.95, "volume": 0.321, "close_time": 1759381199999}, {"open_time": 1759381200000, "open": 287.74, "high": 287.75, "low": 287.74, "close": 287.74, "volume": 1.995, "close_time": 1759384799999}, {"open_time": 1759384800000, "open": 287.68, "high": 287.68, "low": 287.68, "close": 287.68, "volume": 0.248, "close_time": 1759388399999}, {"open_time": 1759388400000, "open": 287.68, "high": 287.68, "low": 287.68, "close": 287.68, "volume": 0.0, "close_time": 1759391999999}, {"open_time": 1759392000000, "open": 285.5, "high": 285.5, "low": 285.5, "close": 285.5, "volume": 1.073, "close_time": 1759395599999}, {"open_time": 1759395600000, "open": 285.5, "high": 285.5, "low": 284.92, "close": 284.92, "volume": 0.403, "close_time": 1759399199999}, {"open_time": 1759399200000, "open": 284.68, "high": 284.68, "low": 284.6, "close": 284.6, "volume": 0.608, "close_time": 1759402799999}, {"open_time": 1759402800000, "open": 283.25, "high": 283.25, "low": 283.25, "close": 283.25, "volume": 1.498, "close_time": 1759406399999}, {"open_time": 1759406400000, "open": 283.69, "high": 283.69, "low": 283.69, "close": 283.69, "volume": 0.351, "close_time": 1759409999999}, {"open_time": 1759410000000, "open": 282.27, "high": 283.02, "low": 281.84, "close": 283.02, "volume": 2.261, "close_time": 1759413599999}, {"open_time": 1759413600000, "open": 281.58, "high": 281.58, "low": 279.95, "close": 279.95, "volume": 1.058, "close_time": 1759417199999}, {"open_time": 1759417200000, "open": 279.78, "high": 282.27, "low": 279.78, "close": 282.27, "volume": 0.168, "close_time": 1759420799999}, {"open_time": 1759420800000, "open": 284.05, "high": 286.13, "low": 284.0, "close": 284.0, "volume": 2.727, "close_time": 1759424399999}, {"open_time": 1759424400000, "open": 284.23, "high": 286.96, "low": 284.23, "close": 286.56, "volume": 2.128, "close_time": 1759427999999}, {"open_time": 1759428000000, "open": 288.37, "high": 291.25, "low": 288.37, "close": 291.25, "volume": 5.993, "close_time": 1759431599999}, {"open_time": 1759431600000, "open": 290.53, "high": 294.04, "low": 290.53, "close": 291.81, "volume": 2.692, "close_time": 1759435199999}, {"open_time": 1759435200000, "open": 291.59, "high": 291.59, "low": 290.85, "close": 290.85, "volume": 0.327, "close_time": 1759438799999}, {"open_time": 1759438800000, "open": 289.24, "high": 289.45, "low": 288.97, "close": 289.45, "volume": 6.333, "close_time": 1759442399999}, {"open_time": 1759442400000, "open": 289.73, "high": 289.73, "low": 287.9, "close": 288.14, "volume": 14.365, "close_time": 1759445999999}, {"open_time": 1759446000000, "open": 287.54, "high": 287.54, "low": 287.54, "close": 287.54, "volume": 1.5, "close_time": 1759449599999}, {"open_time": 1759449600000, "open": 287.54, "high": 287.54, "low": 287.54, "close": 287.54, "volume": 0.0, "close_time": 1759453199999}, {"open_time": 1759453200000, "open": 287.54, "high": 287.54, "low": 287.54, "close": 287.54, "volume": 0.0, "close_time": 1759456799999}, {"open_time": 1759456800000, "open": 287.54, "high": 287.54, "low": 287.54, "close": 287.54, "volume": 0.0, "close_time": 1759460399999}, {"open_time": 1759460400000, "open": 291.57, "high": 292.71, "low": 291.57, "close": 292.7, "volume": 0.023, "close_time": 1759463999999}, {"open_time": 1759464000000, "open": 292.7, "high": 292.7, "low": 289.24, "close": 289.24, "volume": 0.256, "close_time": 1759467599999}, {"open_time": 1759467600000, "open": 290.96, "high": 290.96, "low": 290.96, "close": 290.96, "volume": 0.126, "close_time": 1759471199999}, {"open_time": 1759471200000, "open": 287.72, "high": 287.72, "low": 286.22, "close": 286.22, "volume": 0.521, "close_time": 1759474799999}, {"open_time": 1759474800000, "open": 286.1, "high": 286.1, "low": 286.1, "close": 286.1, "volume": 0.097, "close_time": 1759478399999}, {"open_time": 1759478400000, "open": 284.83, "high": 284.83, "low": 284.6, "close": 284.6, "volume": 0.652, "close_time": 1759481999999}, {"open_time": 1759482000000, "open": 284.44, "high": 284.44, "low": 284.44, "close": 284.44, "volume": 0.022, "close_time": 1759485599999}, {"open_time": 1759485600000, "open": 285.19, "high": 285.37, "low": 285.19, "close": 285.37, "volume": 3.563, "close_time": 1759489199999}, {"open_time": 1759489200000, "open": 284.28, "high": 285.2, "low": 284.27, "close": 285.2, "volume": 1.407, "close_time": 1759492799999}, {"open_time": 1759492800000, "open": 284.41, "high": 286.65, "low": 284.4, "close": 286.65, "volume": 11.531, "close_time": 1759496399999}, {"open_time": 1759496400000, "open": 286.92, "high": 289.81, "low": 286.92, "close": 289.81, "volume": 0.621, "close_time": 1759499999999}, {"open_time": 1759500000000, "open": 286.92, "high": 286.92, "low": 286.1, "close": 286.31, "volume": 1.224, "close_time": 1759503599999}, {"open_time": 1759503600000, "open": 287.79, "high": 291.57, "low": 287.79, "close": 291.57, "volume": 1.072, "close_time": 1759507199999}, {"open_time": 1759507200000, "open": 291.57, "high": 300.26, "low": 291.06, "close": 293.84, "volume": 128.489, "close_time": 1759510799999}, {"open_time": 1759510800000, "open": 293.46, "high": 293.46, "low": 287.53, "close": 287.53, "volume": 3.572, "close_time": 1759514399999}, {"open_time": 1759514400000, "open": 286.92, "high": 289.24, "low": 286.92, "close": 289.24, "volume": 0.092, "close_time": 1759517999999}, {"open_time": 1759518000000, "open": 291.25, "high": 291.57, "low": 291.25, "close": 291.48, "volume": 8.246, "close_time": 1759521599999}, {"open_time": 1759521600000, "open": 290.84, "high": 292.09, "low": 289.81, "close": 291.44, "volume": 5.003, "close_time": 1759525199999}, {"open_time": 1759525200000, "open": 292.34, "high": 292.34, "low": 291.56, "close": 291.56, "volume": 1.442, "close_time": 1759528799999}, {"open_time": 1759528800000, "open": 291.56, "high": 291.56, "low": 291.56, "close": 291.56, "volume": 0.0, "close_time": 1759532399999}, {"open_time": 1759532400000, "open": 290.63, "high": 290.67, "low": 290.63, "close": 290.67, "volume": 1.039, "close_time": 1759535999999}, {"open_time": 1759536000000, "open": 291.65, "high": 292.56, "low": 291.65, "close": 292.56, "volume": 0.171, "close_time": 1759539599999}, {"open_time": 1759539600000, "open": 289.34, "high": 289.34, "low": 288.69, "close": 288.69, "volume": 68.908, "close_time": 1759543199999}, {"open_time": 1759543200000, "open": 287.53, "high": 287.53, "low": 287.53, "close": 287.53, "volume": 0.096, "close_time": 1759546799999}, {"open_time": 1759546800000, "open": 286.92, "high": 286.92, "low": 286.92, "close": 286.92, "volume": 0.011, "close_time": 1759550399999}, {"open_time": 1759550400000, "open": 286.47, "high": 286.47, "low": 286.1, "close": 286.1, "volume": 2.365, "close_time": 1759553999999}, {"open_time": 1759554000000, "open": 286.98, "high": 286.98, "low": 286.05, "close": 286.05, "volume": 0.02, "close_time": 1759557599999}, {"open_time": 1759557600000, "open": 286.05, "high": 286.05, "low": 286.05, "close": 286.05, "volume": 0.0, "close_time": 1759561199999}, {"open_time": 1759561200000, "open": 286.02, "high": 286.02, "low": 286.02, "close": 286.02, "volume": 0.02, "close_time": 1759564799999}, {"open_time": 1759564800000, "open": 284.83, "high": 284.83, "low": 284.24, "close": 284.24, "volume": 0.824, "close_time": 1759568399999}, {"open_time": 1759568400000, "open": 283.71, "high": 283.71, "low": 283.71, "close": 283.71, "volume": 0.058, "close_time": 1759571999999}, {"open_time": 1759572000000, "open": 283.71, "high": 283.71, "low": 283.02, "close": 283.02, "volume": 1.165, "close_time": 1759575599999}, {"open_time": 1759575600000, "open": 282.68, "high": 282.68, "low": 282.68, "close": 282.68, "volume": 0.059, "close_time": 1759579199999}, {"open_time": 1759579200000, "open": 282.68, "high": 282.68, "low": 282.68, "close": 282.68, "volume": 0.0, "close_time": 1759582799999}, {"open_time": 1759582800000, "open": 282.68, "high": 282.68, "low": 282.68, "close": 282.68, "volume": 0.0, "close_time": 1759586399999}, {"open_time": 1759586400000, "open": 282.27, "high": 282.27, "low": 281.84, "close": 281.84, "volume": 0.398, "close_time": 1759589999999}, {"open_time": 1759590000000, "open": 280.97, "high": 283.48, "low": 280.43, "close": 280.43, "volume": 2.97, "close_time": 1759593599999}, {"open_time": 1759593600000, "open": 280.43, "high": 280.43, "low": 280.43, "close": 280.43, "volume": 0.0, "close_time": 1759597199999}, {"open_time": 1759597200000, "open": 280.43, "high": 280.43, "low": 280.43, "close": 280.43, "volume": 0.0, "close_time": 1759600799999}, {"open_time": 1759600800000, "open": 281.64, "high": 281.64, "low": 281.64, "close": 281.64, "volume": 0.529, "close_time": 1759604399999}, {"open_time": 1759604400000, "open": 281.64, "high": 281.64, "low": 281.64, "close": 281.64, "volume": 0.0, "close_time": 1759607999999}, {"open_time": 1759608000000, "open": 283.37, "high": 283.38, "low": 283.37, "close": 283.38, "volume": 0.836, "close_time": 1759611599999}, {"open_time": 1759611600000, "open": 283.64, "high": 283.76, "low": 283.64, "close": 283.76, "volume": 1.41, "close_time": 1759615199999}, {"open_time": 1759615200000, "open": 282.84, "high": 284.01, "low": 282.84, "close": 284.01, "volume": 0.913, "close_time": 1759618799999}, {"open_time": 1759618800000, "open": 284.01, "high": 284.01, "low": 284.01, "close": 284.01, "volume": 0.0, "close_time": 1759622399999}, {"open_time": 1759622400000, "open": 282.27, "high": 282.27, "low": 282.27, "close": 282.27, "volume": 0.325, "close_time": 1759625999999}, {"open_time": 1759626000000, "open": 282.27, "high": 282.27, "low": 282.27, "close": 282.27, "volume": 0.0, "close_time": 1759629599999}, {"open_time": 1759629600000, "open": 284.06, "high": 285.91, "low": 284.06, "close": 285.91, "volume": 1.973, "close_time": 1759633199999}, {"open_time": 1759633200000, "open": 286.92, "high": 288.47, "low": 286.92, "close": 288.47, "volume": 2.691, "close_time": 1759636799999}, {"open_time": 1759636800000, "open": 289.24, "high": 291.38, "low": 289.24, "close": 291.38, "volume": 66.845, "close_time": 1759640399999}, {"open_time": 1759640400000, "open": 291.52, "high": 292.0, "low": 291.52, "close": 292.0, "volume": 0.125, "close_time": 1759643999999}, {"open_time": 1759644000000, "open": 291.47, "high": 291.47, "low": 291.47, "close": 291.47, "volume": 0.034, "close_time": 1759647599999}, {"open_time": 1759647600000, "open": 290.56, "high": 293.08, "low": 290.11, "close": 293.08, "volume": 3.071, "close_time": 1759651199999}, {"open_time": 1759651200000, "open": 293.82, "high": 295.67, "low": 293.82, "close": 295.67, "volume": 12.154, "close_time": 1759654799999}, {"open_time": 1759654800000, "open": 294.07, "high": 295.36, "low": 291.88, "close": 291.88, "volume": 0.736, "close_time": 1759658399999}, {"open_time": 1759658400000, "open": 291.57, "high": 291.57, "low": 290.37, "close": 290.37, "volume": 0.257, "close_time": 1759661999999}, {"open_time": 1759662000000, "open": 289.24, "high": 289.24, "low": 288.37, "close": 288.37, "volume": 0.333, "close_time": 1759665599999}, {"open_time": 1759665600000, "open": 287.54, "high": 287.54, "low": 287.53, "close": 287.53, "volume": 0.226, "close_time": 1759669199999}, {"open_time": 1759669200000, "open": 287.53, "high": 287.53, "low": 287.53, "close": 287.53, "volume": 0.0, "close_time": 1759672799999}, {"open_time": 1759672800000, "open": 287.53, "high": 287.53, "low": 287.53, "close": 287.53, "volume": 0.0, "close_time": 1759676399999}, {"open_time": 1759676400000, "open": 289.85, "high": 291.2, "low": 289.74, "close": 289.74, "volume": 0.728, "close_time": 1759679999999}, {"open_time": 1759680000000, "open": 290.13, "high": 290.13, "low": 290.13, "close": 290.13, "volume": 0.276, "close_time": 1759683599999}, {"open_time": 1759683600000, "open": 289.92, "high": 289.92, "low": 286.1, "close": 286.1, "volume": 3.224, "close_time": 1759687199999}, {"open_time": 1759687200000, "open": 285.27, "high": 286.2, "low": 285.27, "close": 286.2, "volume": 0.534, "close_time": 1759690799999}, {"open_time": 1759690800000, "open": 284.83, "high": 284.83, "low": 284.6, "close": 284.6, "volume": 0.402, "close_time": 1759694399999}, {"open_time": 1759694400000, "open": 284.6, "high": 284.6, "low": 284.6, "close": 284.6, "volume": 0.0, "close_time": 1759697999999}, {"open_time": 1759698000000, "open": 285.72, "high": 285.72, "low": 285.71, "close": 285.71, "volume": 0.173, "close_time": 1759701599999}, {"open_time": 1759701600000, "open": 285.71, "high": 285.71, "low": 285.71, "close": 285.71, "volume": 0.0, "close_time": 1759705199999}, {"open_time": 1759705200000, "open": 286.16, "high": 286.16, "low": 284.68, "close": 284.68, "volume": 0.097, "close_time": 1759708799999}, {"open_time": 1759708800000, "open": 283.94, "high": 288.22, "low": 283.25, "close": 283.25, "volume": 11.777, "close_time": 1759712399999}, {"open_time": 1759712400000, "open": 286.92, "high": 286.93, "low": 286.92, "close": 286.93, "volume": 0.109, "close_time": 1759715999999}, {"open_time": 1759716000000, "open": 286.93, "high": 286.93, "low": 286.93, "close": 286.93, "volume": 0.0, "close_time": 1759719599999}, {"open_time": 1759719600000, "open": 286.93, "high": 286.93, "low": 286.93, "close": 286.93, "volume": 0.0, "close_time": 1759723199999}, {"open_time": 1759723200000, "open": 286.93, "high": 286.93, "low": 286.93, "close": 286.93, "volume": 0.0, "close_time": 1759726799999}, {"open_time": 1759726800000, "open": 286.93, "high": 286.93, "low": 286.93, "close": 286.93, "volume": 0.0, "close_time": 1759730399999}, {"open_time": 1759730400000, "open": 288.36, "high": 289.81, "low": 288.36, "close": 289.81, "volume": 0.457, "close_time": 1759733999999}, {"open_time": 1759734000000, "open": 289.21, "high": 289.21, "low": 289.21, "close": 289.21, "volume": 0.281, "close_time": 1759737599999}, {"open_time": 1759737600000, "open": 289.21, "high": 289.21, "low": 289.21, "close": 289.21, "volume": 0.0, "close_time": 1759741199999}, {"open_time": 1759741200000, "open": 289.3, "high": 289.3, "low": 289.3, "close": 289.3, "volume": 0.161, "close_time": 1759744799999}, {"open_time": 1759744800000, "open": 289.3, "high": 289.3, "low": 289.3, "close": 289.3, "volume": 0.0, "close_time": 1759748399999}, {"open_time": 1759748400000, "open": 291.25, "high": 291.38, "low": 291.25, "close": 291.38, "volume": 0.722, "close_time": 1759751999999}, {"open_time": 1759752000000, "open": 291.57, "high": 292.85, "low": 291.56, "close": 291.56, "volume": 0.246, "close_time": 1759755599999}, {"open_time": 1759755600000, "open": 293.82, "high": 295.67, "low": 293.82, "close": 295.67, "volume": 0.503, "close_time": 1759759199999}, {"open_time": 1759759200000, "open": 295.79, "high": 297.66, "low": 295.44, "close": 297.66, "volume": 1.81, "close_time": 1759762799999}, {"open_time": 1759762800000, "open": 297.36, "high": 298.47, "low": 296.0, "close": 296.02, "volume": 0.941, "close_time": 1759766399999}, {"open_time": 1759766400000, "open": 298.53, "high": 299.0, "low": 298.53, "close": 299.0, "volume": 24.643, "close_time": 1759769999999}, {"open_time": 1759770000000, "open": 298.57, "high": 300.86, "low": 298.57, "close": 300.56, "volume": 104.269, "close_time": 1759773599999}, {"open_time": 1759773600000, "open": 300.36, "high": 300.36, "low": 299.13, "close": 300.31, "volume": 2.354, "close_time": 1759777199999}, {"open_time": 1759777200000, "open": 300.12, "high": 300.13, "low": 298.83, "close": 298.83, "volume": 0.492, "close_time": 1759780799999}, {"open_time": 1759780800000, "open": 301.16, "high": 301.41, "low": 299.61, "close": 299.61, "volume": 1.109, "close_time": 1759784399999}, {"open_time": 1759784400000, "open": 298.55, "high": 299.65, "low": 298.54, "close": 299.65, "volume": 1.008, "close_time": 1759787999999}, {"open_time": 1759788000000, "open": 298.74, "high": 298.74, "low": 298.74, "close": 298.74, "volume": 0.53, "close_time": 1759791599999}, {"open_time": 1759791600000, "open": 299.7, "high": 300.42, "low": 296.32, "close": 296.34, "volume": 2.28, "close_time": 1759795199999}, {"open_time": 1759795200000, "open": 299.91, "high": 299.91, "low": 299.91, "close": 299.91, "volume": 7.042, "close_time": 1759798799999}, {"open_time": 1759798800000, "open": 296.29, "high": 297.0, "low": 296.21, "close": 297.0, "volume": 0.325, "close_time": 1759802399999}, {"open_time": 1759802400000, "open": 297.0, "high": 297.0, "low": 297.0, "close": 297.0, "volume": 0.0, "close_time": 1759805999999}, {"open_time": 1759806000000, "open": 297.0, "high": 297.0, "low": 297.0, "close": 297.0, "volume": 0.0, "close_time": 1759809599999}, {"open_time": 1759809600000, "open": 295.03, "high": 297.14, "low": 293.89, "close": 297.14, "volume": 4.213, "close_time": 1759813199999}, {"open_time": 1759813200000, "open": 296.27, "high": 298.35, "low": 296.27, "close": 298.35, "volume": 0.833, "close_time": 1759816799999}, {"open_time": 1759816800000, "open": 293.9, "high": 293.9, "low": 293.34, "close": 293.41, "volume": 0.657, "close_time": 1759820399999}, {"open_time": 1759820400000, "open": 292.38, "high": 292.38, "low": 291.57, "close": 291.57, "volume": 2.915, "close_time": 1759823999999}, {"open_time": 1759824000000, "open": 290.91, "high": 293.75, "low": 288.93, "close": 288.93, "volume": 60.668, "close_time": 1759827599999}, {"open_time": 1759827600000, "open": 290.02, "high": 291.53, "low": 288.85, "close": 288.85, "volume": 1.492, "close_time": 1759831199999}, {"open_time": 1759831200000, "open": 291.57, "high": 291.57, "low": 291.57, "close": 291.57, "volume": 0.011, "close_time": 1759834799999}, {"open_time": 1759834800000, "open": 291.57, "high": 291.57, "low": 291.57, "close": 291.57, "volume": 0.0, "close_time": 1759838399999}, {"open_time": 1759838400000, "open": 289.78, "high": 292.63, "low": 289.24, "close": 292.63, "volume": 5.27, "close_time": 1759841999999}, {"open_time": 1759842000000, "open": 289.24, "high": 289.24, "low": 287.53, "close": 287.53, "volume": 0.535, "close_time": 1759845599999}, {"open_time": 1759845600000, "open": 286.92, "high": 286.92, "low": 282.27, "close": 282.27, "volume": 4.771, "close_time": 1759849199999}, {"open_time": 1759849200000, "open": 281.94, "high": 281.94, "low": 277.95, "close": 277.95, "volume": 1.343, "close_time": 1759852799999}, {"open_time": 1759852800000, "open": 277.72, "high": 281.24, "low": 276.58, "close": 281.24, "volume": 0.578, "close_time": 1759856399999}, {"open_time": 1759856400000, "open": 281.42, "high": 281.43, "low": 280.09, "close": 281.27, "volume": 0.573, "close_time": 1759859999999}, {"open_time": 1759860000000, "open": 280.78, "high": 280.78, "low": 277.63, "close": 277.63, "volume": 0.2, "close_time": 1759863599999}, {"open_time": 1759863600000, "open": 277.2, "high": 278.77, "low": 276.83, "close": 276.83, "volume": 2.194, "close_time": 1759867199999}, {"open_time": 1759867200000, "open": 278.27, "high": 278.27, "low": 278.27, "close": 278.27, "volume": 1.407, "close_time": 1759870799999}, {"open_time": 1759870800000, "open": 278.27, "high": 278.27, "low": 278.27, "close": 278.27, "volume": 0.0, "close_time": 1759874399999}, {"open_time": 1759874400000, "open": 278.01, "high": 278.01, "low": 278.01, "close": 278.01, "volume": 1.0, "close_time": 1759877999999}, {"open_time": 1759878000000, "open": 276.56, "high": 276.56, "low": 275.8, "close": 275.8, "volume": 0.51, "close_time": 1759881599999}, {"open_time": 1759881600000, "open": 276.24, "high": 276.24, "low": 276.24, "close": 276.24, "volume": 0.153, "close_time": 1759885199999}, {"open_time": 1759885200000, "open": 279.83, "high": 279.84, "low": 279.83, "close": 279.84, "volume": 0.358, "close_time": 1759888799999}, {"open_time": 1759888800000, "open": 279.84, "high": 279.84, "low": 279.84, "close": 279.84, "volume": 0.358, "close_time": 1759892399999}, {"open_time": 1759892400000, "open": 275.3, "high": 275.3, "low": 275.09, "close": 275.09, "volume": 0.222, "close_time": 1759895999999}, {"open_time": 1759896000000, "open": 274.96, "high": 277.07, "low": 274.96, "close": 277.07, "volume": 5.364, "close_time": 1759899599999}, {"open_time": 1759899600000, "open": 277.07, "high": 277.07, "low": 277.07, "close": 277.07, "volume": 0.0, "close_time": 1759903199999}, {"open_time": 1759903200000, "open": 277.07, "high": 277.07, "low": 277.07, "close": 277.07, "volume": 0.0, "close_time": 1759906799999}, {"open_time": 1759906800000, "open": 277.63, "high": 277.63, "low": 277.63, "close": 277.63, "volume": 0.011, "close_time": 1759910399999}, {"open_time": 1759910400000, "open": 277.63, "high": 277.63, "low": 277.63, "close": 277.63, "volume": 0.0, "close_time": 1759913999999}, {"open_time": 1759914000000, "open": 277.64, "high": 277.64, "low": 277.64, "close": 277.64, "volume": 0.217, "close_time": 1759917599999}, {"open_time": 1759917600000, "open": 279.84, "high": 279.95, "low": 279.84, "close": 279.95, "volume": 0.439, "close_time": 1759921199999}, {"open_time": 1759921200000, "open": 279.95, "high": 279.95, "low": 279.95, "close": 279.95, "volume": 0.0, "close_time": 1759924799999}, {"open_time": 1759924800000, "open": 279.95, "high": 279.95, "low": 279.95, "close": 279.95, "volume": 0.0, "close_time": 1759928399999}, {"open_time": 1759928400000, "open": 279.95, "high": 279.95, "low": 279.95, "close": 279.95, "volume": 0.0, "close_time": 1759931999999}, {"open_time": 1759932000000, "open": 281.24, "high": 282.65, "low": 279.95, "close": 279.95, "volume": 0.578, "close_time": 1759935599999}, {"open_time": 1759935600000, "open": 279.03, "high": 279.03, "low": 279.03, "close": 279.03, "volume": 0.099, "close_time": 1759939199999}, {"open_time": 1759939200000, "open": 280.63, "high": 280.63, "low": 280.63, "close": 280.63, "volume": 0.499, "close_time": 1759942799999}, {"open_time": 1759942800000, "open": 282.27, "high": 285.26, "low": 282.27, "close": 285.26, "volume": 0.923, "close_time": 1759946399999}, {"open_time": 1759946400000, "open": 285.5, "high": 286.13, "low": 285.5, "close": 286.13, "volume": 0.298, "close_time": 1759949999999}, {"open_time": 1759950000000, "open": 286.13, "high": 286.13, "low": 286.13, "close": 286.13, "volume": 0.0, "close_time": 1759953599999}, {"open_time": 1759953600000, "open": 284.89, "high": 284.89, "low": 284.89, "close": 284.89, "volume": 0.357, "close_time": 1759957199999}, {"open_time": 1759957200000, "open": 286.13, "high": 286.13, "low": 286.13, "close": 286.13, "volume": 0.003, "close_time": 1759960799999}, {"open_time": 1759960800000, "open": 285.95, "high": 285.95, "low": 285.95, "close": 285.95, "volume": 0.262, "close_time": 1759964399999}, {"open_time": 1759964400000, "open": 285.95, "high": 285.95, "low": 285.95, "close": 285.95, "volume": 0.0, "close_time": 1759967999999}, {"open_time": 1759968000000, "open": 285.95, "high": 285.95, "low": 285.95, "close": 285.95, "volume": 0.0, "close_time": 1759971599999}, {"open_time": 1759971600000, "open": 285.95, "high": 285.95, "low": 285.95, "close": 285.95, "volume": 0.0, "close_time": 1759975199999}, {"open_time": 1759975200000, "open": 282.27, "high": 282.27, "low": 279.03, "close": 279.03, "volume": 0.474, "close_time": 1759978799999}, {"open_time": 1759978800000, "open": 279.45, "high": 281.63, "low": 279.45, "close": 281.63, "volume": 4.965, "close_time": 1759982399999}, {"open_time": 1759982400000, "open": 282.27, "high": 283.69, "low": 282.27, "close": 283.69, "volume": 0.145, "close_time": 1759985999999}, {"open_time": 1759986000000, "open": 283.69, "high": 283.69, "low": 283.69, "close": 283.69, "volume": 0.0, "close_time": 1759989599999}, {"open_time": 1759989600000, "open": 283.69, "high": 283.69, "low": 283.69, "close": 283.69, "volume": 0.0, "close_time": 1759993199999}, {"open_time": 1759993200000, "open": 279.95, "high": 279.95, "low": 279.03, "close": 279.03, "volume": 0.11, "close_time": 1759996799999}, {"open_time": 1759996800000, "open": 277.72, "high": 277.72, "low": 273.51, "close": 273.51, "volume": 1.579, "close_time": 1760000399999}, {"open_time": 1760000400000, "open": 274.18, "high": 274.18, "low": 274.18, "close": 274.18, "volume": 0.023, "close_time": 1760003999999}, {"open_time": 1760004000000, "open": 274.18, "high": 274.18, "low": 274.18, "close": 274.18, "volume": 0.0, "close_time": 1760007599999}, {"open_time": 1760007600000, "open": 274.18, "high": 274.18, "low": 274.18, "close": 274.18, "volume": 0.0, "close_time": 1760011199999}, {"open_time": 1760011200000, "open": 275.45, "high": 277.04, "low": 274.32, "close": 274.32, "volume": 0.715, "close_time": 1760014799999}, {"open_time": 1760014800000, "open": 274.32, "high": 274.32, "low": 274.32, "close": 274.32, "volume": 0.0, "close_time": 1760018399999}, {"open_time": 1760018400000, "open": 272.98, "high": 272.98, "low": 270.08, "close": 270.08, "volume": 30.357, "close_time": 1760021999999}, {"open_time": 1760022000000, "open": 272.98, "high": 274.09, "low": 270.66, "close": 272.55, "volume": 4.005, "close_time": 1760025599999}, {"open_time": 1760025600000, "open": 270.69, "high": 270.69, "low": 269.1, "close": 269.1, "volume": 1.105, "close_time": 1760029199999}, {"open_time": 1760029200000, "open": 270.82, "high": 270.83, "low": 270.82, "close": 270.82, "volume": 1.23, "close_time": 1760032799999}, {"open_time": 1760032800000, "open": 272.92, "high": 272.98, "low": 272.92, "close": 272.98, "volume": 2.208, "close_time": 1760036399999}, {"open_time": 1760036400000, "open": 272.98, "high": 272.98, "low": 272.98, "close": 272.98, "volume": 0.0, "close_time": 1760039999999}, {"open_time": 1760040000000, "open": 271.28, "high": 271.28, "low": 271.27, "close": 271.27, "volume": 0.626, "close_time": 1760043599999}, {"open_time": 1760043600000, "open": 271.27, "high": 271.27, "low": 271.27, "close": 271.27, "volume": 0.0, "close_time": 1760047199999}, {"open_time": 1760047200000, "open": 273.38, "high": 274.31, "low": 273.38, "close": 274.31, "volume": 0.962, "close_time": 1760050799999}, {"open_time": 1760050800000, "open": 275.18, "high": 275.18, "low": 274.02, "close": 274.02, "volume": 0.423, "close_time": 1760054399999}, {"open_time": 1760054400000, "open": 274.02, "high": 274.02, "low": 274.02, "close": 274.02, "volume": 0.0, "close_time": 1760057999999}, {"open_time": 1760058000000, "open": 275.26, "high": 275.27, "low": 274.02, "close": 274.08, "volume": 1.537, "close_time": 1760061599999}, {"open_time": 1760061600000, "open": 273.66, "high": 275.3, "low": 273.66, "close": 275.3, "volume": 3.352, "close_time": 1760065199999}, {"open_time": 1760065200000, "open": 275.68, "high": 278.69, "low": 275.68, "close": 278.69, "volume": 59.522, "close_time": 1760068799999}, {"open_time": 1760068800000, "open": 278.69, "high": 278.69, "low": 278.69, "close": 278.69, "volume": 0.0, "close_time": 1760072399999}, {"open_time": 1760072400000, "open": 275.3, "high": 275.3, "low": 273.75, "close": 273.75, "volume": 0.674, "close_time": 1760075999999}, {"open_time": 1760076000000, "open": 277.63, "high": 277.9, "low": 275.3, "close": 275.3, "volume": 0.058, "close_time": 1760079599999}, {"open_time": 1760079600000, "open": 275.3, "high": 275.3, "low": 275.3, "close": 275.3, "volume": 0.0, "close_time": 1760083199999}, {"open_time": 1760083200000, "open": 275.3, "high": 275.3, "low": 275.3, "close": 275.3, "volume": 0.0, "close_time": 1760086799999}, {"open_time": 1760086800000, "open": 273.57, "high": 273.57, "low": 273.57, "close": 273.57, "volume": 0.138, "close_time": 1760090399999}, {"open_time": 1760090400000, "open": 273.57, "high": 273.57, "low": 273.57, "close": 273.57, "volume": 0.0, "close_time": 1760093999999}, {"open_time": 1760094000000, "open": 276.06, "high": 276.06, "low": 275.36, "close": 275.6, "volume": 6.355, "close_time": 1760097599999}, {"open_time": 1760097600000, "open": 277.63, "high": 278.2, "low": 277.63, "close": 278.2, "volume": 0.269, "close_time": 1760101199999}, {"open_time": 1760101200000, "open": 278.45, "high": 278.45, "low": 278.45, "close": 278.45, "volume": 0.101, "close_time": 1760104799999}, {"open_time": 1760104800000, "open": 276.06, "high": 276.06, "low": 273.56, "close": 273.56, "volume": 20.295, "close_time": 1760108399999}, {"open_time": 1760108400000, "open": 273.56, "high": 273.56, "low": 263.2, "close": 266.29, "volume": 47.118, "close_time": 1760111999999}, {"open_time": 1760112000000, "open": 263.69, "high": 266.34, "low": 263.69, "close": 266.17, "volume": 1.17, "close_time": 1760115599999}, {"open_time": 1760115600000, "open": 263.74, "high": 263.74, "low": 261.11, "close": 261.11, "volume": 5.62, "close_time": 1760119199999}, {"open_time": 1760119200000, "open": 262.89, "high": 262.9, "low": 261.0, "close": 261.0, "volume": 80.046, "close_time": 1760122799999}, {"open_time": 1760122800000, "open": 260.27, "high": 260.28, "low": 255.94, "close": 259.58, "volume": 15.332, "close_time": 1760126399999}, {"open_time": 1760126400000, "open": 259.44, "high": 259.64, "low": 245.04, "close": 245.04, "volume": 74.733, "close_time": 1760129999999}, {"open_time": 1760130000000, "open": 244.47, "high": 248.87, "low": 160.49, "close": 222.72, "volume": 237.698, "close_time": 1760133599999}, {"open_time": 1760133600000, "open": 222.08, "high": 222.08, "low": 210.01, "close": 214.17, "volume": 12.657, "close_time": 1760137199999}, {"open_time": 1760137200000, "open": 222.08, "high": 249.01, "low": 222.08, "close": 230.0, "volume": 38.624, "close_time": 1760140799999}, {"open_time": 1760140800000, "open": 230.0, "high": 249.01, "low": 222.84, "close": 233.22, "volume": 22.623, "close_time": 1760144399999}, {"open_time": 1760144400000, "open": 233.1, "high": 233.1, "low": 220.57, "close": 220.57, "volume": 9.833, "close_time": 1760147999999}, {"open_time": 1760148000000, "open": 225.51, "high": 236.0, "low": 219.23, "close": 236.0, "volume": 8.785, "close_time": 1760151599999}, {"open_time": 1760151600000, "open": 236.0, "high": 236.0, "low": 224.42, "close": 224.42, "volume": 49.631, "close_time": 1760155199999}, {"open_time": 1760155200000, "open": 231.06, "high": 231.06, "low": 230.15, "close": 230.15, "volume": 1.63, "close_time": 1760158799999}, {"open_time": 1760158800000, "open": 230.15, "high": 230.15, "low": 230.15, "close": 230.15, "volume": 0.0, "close_time": 1760162399999}, {"open_time": 1760162400000, "open": 233.98, "high": 236.01, "low": 233.98, "close": 236.01, "volume": 0.741, "close_time": 1760165999999}, {"open_time": 1760166000000, "open": 236.01, "high": 236.01, "low": 236.01, "close": 236.01, "volume": 0.0, "close_time": 1760169599999}, {"open_time": 1760169600000, "open": 238.13, "high": 239.19, "low": 235.83, "close": 239.19, "volume": 0.327, "close_time": 1760173199999}, {"open_time": 1760173200000, "open": 239.81, "high": 240.45, "low": 237.97, "close": 240.45, "volume": 1.661, "close_time": 1760176799999}, {"open_time": 1760176800000, "open": 242.72, "high": 242.78, "low": 240.45, "close": 240.45, "volume": 0.217, "close_time": 1760180399999}, {"open_time": 1760180400000, "open": 238.13, "high": 240.45, "low": 238.13, "close": 240.45, "volume": 0.106, "close_time": 1760183999999}, {"open_time": 1760184000000, "open": 238.99, "high": 243.08, "low": 238.13, "close": 238.13, "volume": 2.296, "close_time": 1760187599999}, {"open_time": 1760187600000, "open": 239.09, "high": 239.09, "low": 235.81, "close": 235.81, "volume": 0.078, "close_time": 1760191199999}, {"open_time": 1760191200000, "open": 232.64, "high": 232.64, "low": 232.63, "close": 232.63, "volume": 2.72, "close_time": 1760194799999}, {"open_time": 1760194800000, "open": 238.13, "high": 240.3, "low": 238.13, "close": 239.27, "volume": 0.179, "close_time": 1760198399999}, {"open_time": 1760198400000, "open": 240.4, "high": 240.45, "low": 240.4, "close": 240.45, "volume": 2.502, "close_time": 1760201999999}, {"open_time": 1760202000000, "open": 238.39, "high": 240.34, "low": 238.13, "close": 240.34, "volume": 0.19, "close_time": 1760205599999}, {"open_time": 1760205600000, "open": 237.71, "high": 237.71, "low": 237.71, "close": 237.71, "volume": 0.085, "close_time": 1760209199999}, {"open_time": 1760209200000, "open": 235.81, "high": 236.53, "low": 231.58, "close": 235.19, "volume": 2.022, "close_time": 1760212799999}, {"open_time": 1760212800000, "open": 229.6, "high": 229.6, "low": 224.33, "close": 224.33, "volume": 3.177, "close_time": 1760216399999}, {"open_time": 1760216400000, "open": 229.39, "high": 229.39, "low": 227.84, "close": 227.84, "volume": 0.283, "close_time": 1760219999999}, {"open_time": 1760220000000, "open": 227.73, "high": 228.73, "low": 216.78, "close": 228.63, "volume": 7.91, "close_time": 1760223599999}, {"open_time": 1760223600000, "open": 233.94, "high": 233.98, "low": 233.94, "close": 233.98, "volume": 0.381, "close_time": 1760227199999}, {"open_time": 1760227200000, "open": 233.98, "high": 233.98, "low": 233.98, "close": 233.98, "volume": 0.0, "close_time": 1760230799999}, {"open_time": 1760230800000, "open": 231.56, "high": 231.56, "low": 227.58, "close": 229.89, "volume": 6.615, "close_time": 1760234399999}, {"open_time": 1760234400000, "open": 226.52, "high": 226.52, "low": 226.51, "close": 226.51, "volume": 0.271, "close_time": 1760237999999}, {"open_time": 1760238000000, "open": 229.42, "high": 229.42, "low": 229.42, "close": 229.42, "volume": 0.165, "close_time": 1760241599999}, {"open_time": 1760241600000, "open": 228.59, "high": 232.99, "low": 228.59, "close": 232.99, "volume": 0.152, "close_time": 1760245199999}, {"open_time": 1760245200000, "open": 232.99, "high": 232.99, "low": 232.99, "close": 232.99, "volume": 0.0, "close_time": 1760248799999}, {"open_time": 1760248800000, "open": 233.48, "high": 233.48, "low": 230.98, "close": 230.98, "volume": 0.114, "close_time": 1760252399999}, {"open_time": 1760252400000, "open": 230.98, "high": 230.98, "low": 230.98, "close": 230.98, "volume": 0.0, "close_time": 1760255999999}, {"open_time": 1760256000000, "open": 233.98, "high": 234.35, "low": 233.98, "close": 234.35, "volume": 0.132, "close_time": 1760259599999}, {"open_time": 1760259600000, "open": 234.35, "high": 234.35, "low": 234.35, "close": 234.35, "volume": 0.0, "close_time": 1760263199999}, {"open_time": 1760263200000, "open": 228.87, "high": 228.87, "low": 228.86, "close": 228.86, "volume": 0.771, "close_time": 1760266799999}, {"open_time": 1760266800000, "open": 228.86, "high": 228.86, "low": 228.86, "close": 228.86, "volume": 0.0, "close_time": 1760270399999}, {"open_time": 1760270400000, "open": 233.3, "high": 233.3, "low": 231.6, "close": 231.6, "volume": 0.545, "close_time": 1760273999999}, {"open_time": 1760274000000, "open": 231.6, "high": 231.6, "low": 231.6, "close": 231.6, "volume": 0.0, "close_time": 1760277599999}, {"open_time": 1760277600000, "open": 230.5, "high": 240.45, "low": 230.5, "close": 238.13, "volume": 1.959, "close_time": 1760281199999}, {"open_time": 1760281200000, "open": 240.45, "high": 245.78, "low": 238.5, "close": 245.78, "volume": 3.079, "close_time": 1760284799999}, {"open_time": 1760284800000, "open": 245.76, "high": 250.84, "low": 243.31, "close": 249.53, "volume": 6.097, "close_time": 1760288399999}, {"open_time": 1760288400000, "open": 249.76, "high": 252.07, "low": 248.74, "close": 249.75, "volume": 37.494, "close_time": 1760291999999}, {"open_time": 1760292000000, "open": 251.41, "high": 252.42, "low": 251.24, "close": 251.92, "volume": 0.601, "close_time": 1760295599999}, {"open_time": 1760295600000, "open": 253.06, "high": 256.52, "low": 252.39, "close": 255.08, "volume": 20.595, "close_time": 1760299199999}, {"open_time": 1760299200000, "open": 255.0, "high": 255.0, "low": 251.23, "close": 251.23, "volume": 0.958, "close_time": 1760302799999}, {"open_time": 1760302800000, "open": 254.19, "high": 254.19, "low": 248.73, "close": 252.07, "volume": 7.895, "close_time": 1760306399999}, {"open_time": 1760306400000, "open": 253.22, "high": 253.22, "low": 253.22, "close": 253.22, "volume": 0.111, "close_time": 1760309999999}, {"open_time": 1760310000000, "open": 253.22, "high": 253.22, "low": 253.22, "close": 253.22, "volume": 0.0, "close_time": 1760313599999}, {"open_time": 1760313600000, "open": 250.01, "high": 252.07, "low": 246.35, "close": 247.77, "volume": 10.026, "close_time": 1760317199999}, {"open_time": 1760317200000, "open": 249.28, "high": 250.7, "low": 249.12, "close": 250.7, "volume": 0.722, "close_time": 1760320799999}, {"open_time": 1760320800000, "open": 251.96, "high": 252.07, "low": 248.82, "close": 248.82, "volume": 23.137, "close_time": 1760324399999}, {"open_time": 1760324400000, "open": 248.73, "high": 248.73, "low": 247.27, "close": 247.27, "volume": 2.086, "close_time": 1760327999999}, {"open_time": 1760328000000, "open": 247.27, "high": 247.27, "low": 247.27, "close": 247.27, "volume": 0.0, "close_time": 1760331599999}, {"open_time": 1760331600000, "open": 249.12, "high": 249.12, "low": 248.26, "close": 248.55, "volume": 0.986, "close_time": 1760335199999}, {"open_time": 1760335200000, "open": 246.74, "high": 252.07, "low": 246.74, "close": 252.07, "volume": 3.884, "close_time": 1760338799999}, {"open_time": 1760338800000, "open": 253.22, "high": 254.49, "low": 251.25, "close": 251.25, "volume": 0.731, "close_time": 1760342399999}, {"open_time": 1760342400000, "open": 253.78, "high": 254.39, "low": 253.78, "close": 254.39, "volume": 0.298, "close_time": 1760345999999}, {"open_time": 1760346000000, "open": 252.07, "high": 252.07, "low": 251.33, "close": 251.33, "volume": 0.317, "close_time": 1760349599999}, {"open_time": 1760349600000, "open": 251.33, "high": 251.33, "low": 251.33, "close": 251.33, "volume": 0.0, "close_time": 1760353199999}, {"open_time": 1760353200000, "open": 251.24, "high": 252.91, "low": 244.93, "close": 248.31, "volume": 3.749, "close_time": 1760356799999}, {"open_time": 1760356800000, "open": 249.44, "high": 250.69, "low": 246.27, "close": 246.27, "volume": 0.92, "close_time": 1760360399999}, {"open_time": 1760360400000, "open": 247.74, "high": 253.22, "low": 247.74, "close": 252.07, "volume": 1.538, "close_time": 1760363999999}, {"open_time": 1760364000000, "open": 253.16, "high": 253.16, "low": 247.01, "close": 247.42, "volume": 1.014, "close_time": 1760367599999}, {"open_time": 1760367600000, "open": 249.75, "high": 252.07, "low": 249.75, "close": 252.07, "volume": 0.57, "close_time": 1760371199999}, {"open_time": 1760371200000, "open": 253.22, "high": 254.33, "low": 251.82, "close": 254.33, "volume": 0.21, "close_time": 1760374799999}, {"open_time": 1760374800000, "open": 251.84, "high": 257.31, "low": 251.84, "close": 257.31, "volume": 3.849, "close_time": 1760378399999}, {"open_time": 1760378400000, "open": 257.31, "high": 258.16, "low": 254.94, "close": 258.16, "volume": 1.26, "close_time": 1760381999999}, {"open_time": 1760382000000, "open": 258.18, "high": 260.93, "low": 258.18, "close": 260.93, "volume": 3.238, "close_time": 1760385599999}, {"open_time": 1760385600000, "open": 261.36, "high": 261.82, "low": 261.36, "close": 261.82, "volume": 0.5, "close_time": 1760389199999}, {"open_time": 1760389200000, "open": 262.23, "high": 262.24, "low": 262.23, "close": 262.24, "volume": 0.211, "close_time": 1760392799999}, {"open_time": 1760392800000, "open": 262.24, "high": 262.24, "low": 262.24, "close": 262.24, "volume": 0.0, "close_time": 1760396399999}, {"open_time": 1760396400000, "open": 262.24, "high": 262.24, "low": 262.24, "close": 262.24, "volume": 0.0, "close_time": 1760399999999}, {"open_time": 1760400000000, "open": 260.77, "high": 261.49, "low": 260.28, "close": 260.28, "volume": 0.187, "close_time": 1760403599999}, {"open_time": 1760403600000, "open": 261.06, "high": 263.0, "low": 261.06, "close": 263.0, "volume": 141.315, "close_time": 1760407199999}, {"open_time": 1760407200000, "open": 259.16, "high": 259.16, "low": 256.49, "close": 256.49, "volume": 5.875, "close_time": 1760410799999}, {"open_time": 1760410800000, "open": 256.33, "high": 256.44, "low": 253.76, "close": 255.09, "volume": 2.028, "close_time": 1760414399999}, {"open_time": 1760414400000, "open": 253.29, "high": 254.19, "low": 249.75, "close": 249.75, "volume": 1.043, "close_time": 1760417999999}, {"open_time": 1760418000000, "open": 252.05, "high": 252.07, "low": 248.73, "close": 251.09, "volume": 0.973, "close_time": 1760421599999}, {"open_time": 1760421600000, "open": 247.49, "high": 247.49, "low": 241.0, "close": 241.0, "volume": 22.615, "close_time": 1760425199999}, {"open_time": 1760425200000, "open": 242.81, "high": 242.81, "low": 242.81, "close": 242.81, "volume": 0.27, "close_time": 1760428799999}, {"open_time": 1760428800000, "open": 243.44, "high": 246.83, "low": 243.43, "close": 246.83, "volume": 4.592, "close_time": 1760432399999}, {"open_time": 1760432400000, "open": 243.48, "high": 244.41, "low": 243.48, "close": 244.41, "volume": 0.239, "close_time": 1760435999999}, {"open_time": 1760436000000, "open": 244.41, "high": 244.41, "low": 244.41, "close": 244.41, "volume": 0.0, "close_time": 1760439599999}, {"open_time": 1760439600000, "open": 244.41, "high": 244.41, "low": 244.41, "close": 244.41, "volume": 0.0, "close_time": 1760443199999}, {"open_time": 1760443200000, "open": 244.41, "high": 244.41, "low": 244.41, "close": 244.41, "volume": 0.0, "close_time": 1760446799999}, {"open_time": 1760446800000, "open": 241.07, "high": 241.07, "low": 240.87, "close": 240.87, "volume": 1.73, "close_time": 1760450399999}, {"open_time": 1760450400000, "open": 246.09, "high": 246.09, "low": 242.99, "close": 242.99, "volume": 0.59, "close_time": 1760453999999}, {"open_time": 1760454000000, "open": 245.04, "high": 250.7, "low": 245.04, "close": 250.7, "volume": 1.352, "close_time": 1760457599999}, {"open_time": 1760457600000, "open": 251.08, "high": 253.24, "low": 247.9, "close": 250.57, "volume": 3.109, "close_time": 1760461199999}, {"open_time": 1760461200000, "open": 249.98, "high": 253.24, "low": 248.73, "close": 250.55, "volume": 1.335, "close_time": 1760464799999}, {"open_time": 1760464800000, "open": 254.34, "high": 254.57, "low": 252.28, "close": 252.28, "volume": 0.812, "close_time": 1760468399999}, {"open_time": 1760468400000, "open": 254.33, "high": 255.08, "low": 248.73, "close": 252.07, "volume": 1.334, "close_time": 1760471999999}, {"open_time": 1760472000000, "open": 252.04, "high": 252.48, "low": 252.04, "close": 252.48, "volume": 1.236, "close_time": 1760475599999}, {"open_time": 1760475600000, "open": 252.51, "high": 253.24, "low": 252.51, "close": 253.24, "volume": 0.465, "close_time": 1760479199999}, {"open_time": 1760479200000, "open": 254.39, "high": 255.64, "low": 253.99, "close": 253.99, "volume": 0.556, "close_time": 1760482799999}, {"open_time": 1760482800000, "open": 255.67, "high": 256.69, "low": 255.67, "close": 256.69, "volume": 0.45, "close_time": 1760486399999}, {"open_time": 1760486400000, "open": 253.63, "high": 254.14, "low": 253.05, "close": 253.05, "volume": 44.975, "close_time": 1760489999999}, {"open_time": 1760490000000, "open": 252.49, "high": 252.49, "low": 252.07, "close": 252.49, "volume": 5.006, "close_time": 1760493599999}, {"open_time": 1760493600000, "open": 254.39, "high": 255.77, "low": 254.39, "close": 254.42, "volume": 0.592, "close_time": 1760497199999}, {"open_time": 1760497200000, "open": 253.68, "high": 253.68, "low": 252.06, "close": 252.94, "volume": 0.823, "close_time": 1760500799999}, {"open_time": 1760500800000, "open": 254.39, "high": 254.39, "low": 254.39, "close": 254.39, "volume": 0.011, "close_time": 1760504399999}, {"open_time": 1760504400000, "open": 255.76, "high": 255.77, "low": 255.76, "close": 255.77, "volume": 0.308, "close_time": 1760507999999}, {"open_time": 1760508000000, "open": 255.77, "high": 255.77, "low": 255.77, "close": 255.77, "volume": 0.0, "close_time": 1760511599999}, {"open_time": 1760511600000, "open": 255.77, "high": 255.77, "low": 255.77, "close": 255.77, "volume": 0.0, "close_time": 1760515199999}, {"open_time": 1760515200000, "open": 256.72, "high": 262.24, "low": 256.72, "close": 259.04, "volume": 27.501, "close_time": 1760518799999}, {"open_time": 1760518800000, "open": 257.59, "high": 257.59, "low": 255.94, "close": 255.94, "volume": 0.726, "close_time": 1760522399999}, {"open_time": 1760522400000, "open": 255.03, "high": 255.03, "low": 254.73, "close": 254.73, "volume": 0.188, "close_time": 1760525999999}, {"open_time": 1760526000000, "open": 254.39, "high": 254.39, "low": 252.49, "close": 252.49, "volume": 0.23, "close_time": 1760529599999}, {"open_time": 1760529600000, "open": 252.07, "high": 252.07, "low": 249.37, "close": 249.37, "volume": 0.735, "close_time": 1760533199999}, {"open_time": 1760533200000, "open": 249.37, "high": 249.37, "low": 246.21, "close": 246.21, "volume": 1.981, "close_time": 1760536799999}, {"open_time": 1760536800000, "open": 249.45, "high": 251.21, "low": 246.26, "close": 246.26, "volume": 1.351, "close_time": 1760540399999}, {"open_time": 1760540400000, "open": 244.48, "high": 244.48, "low": 243.33, "close": 243.33, "volume": 0.923, "close_time": 1760543999999}, {"open_time": 1760544000000, "open": 243.33, "high": 243.33, "low": 243.33, "close": 243.33, "volume": 0.0, "close_time": 1760547599999}, {"open_time": 1760547600000, "open": 241.0, "high": 241.0, "low": 240.67, "close": 240.67, "volume": 22.677, "close_time": 1760551199999}, {"open_time": 1760551200000, "open": 240.67, "high": 240.67, "low": 240.67, "close": 240.67, "volume": 0.0, "close_time": 1760554799999}, {"open_time": 1760554800000, "open": 240.67, "high": 240.67, "low": 240.67, "close": 240.67, "volume": 0.0, "close_time": 1760558399999}, {"open_time": 1760558400000, "open": 238.39, "high": 238.39, "low": 237.43, "close": 237.43, "volume": 0.37, "close_time": 1760561999999}, {"open_time": 1760562000000, "open": 237.43, "high": 237.43, "low": 237.43, "close": 237.43, "volume": 0.0, "close_time": 1760565599999}, {"open_time": 1760565600000, "open": 237.43, "high": 237.43, "low": 237.43, "close": 237.43, "volume": 0.0, "close_time": 1760569199999}, {"open_time": 1760569200000, "open": 241.8, "high": 241.8, "low": 241.8, "close": 241.8, "volume": 0.149, "close_time": 1760572799999}, {"open_time": 1760572800000, "open": 241.8, "high": 241.8, "low": 241.8, "close": 241.8, "volume": 0.0, "close_time": 1760576399999}, {"open_time": 1760576400000, "open": 244.81, "high": 244.81, "low": 244.81, "close": 244.81, "volume": 0.029, "close_time": 1760579999999}, {"open_time": 1760580000000, "open": 241.66, "high": 241.66, "low": 241.66, "close": 241.66, "volume": 0.006, "close_time": 1760583599999}, {"open_time": 1760583600000, "open": 241.66, "high": 241.66, "low": 241.66, "close": 241.66, "volume": 0.0, "close_time": 1760587199999}, {"open_time": 1760587200000, "open": 241.66, "high": 241.66, "low": 241.66, "close": 241.66, "volume": 0.0, "close_time": 1760590799999}, {"open_time": 1760590800000, "open": 242.01, "high": 242.01, "low": 242.01, "close": 242.01, "volume": 0.212, "close_time": 1760594399999}, {"open_time": 1760594400000, "open": 242.01, "high": 242.01, "low": 242.01, "close": 242.01, "volume": 0.0, "close_time": 1760597999999}, {"open_time": 1760598000000, "open": 242.01, "high": 242.01, "low": 242.01, "close": 242.01, "volume": 0.0, "close_time": 1760601599999}, {"open_time": 1760601600000, "open": 240.21, "high": 240.21, "low": 240.21, "close": 240.21, "volume": 0.148, "close_time": 1760605199999}, {"open_time": 1760605200000, "open": 239.3, "high": 241.59, "low": 234.23, "close": 241.59, "volume": 1.35, "close_time": 1760608799999}, {"open_time": 1760608800000, "open": 243.68, "high": 243.68, "low": 241.57, "close": 243.67, "volume": 4.597, "close_time": 1760612399999}, {"open_time": 1760612400000, "open": 243.67, "high": 243.67, "low": 243.67, "close": 243.67, "volume": 0.0, "close_time": 1760615999999}, {"open_time": 1760616000000, "open": 245.58, "high": 245.79, "low": 245.58, "close": 245.79, "volume": 59.793, "close_time": 1760619599999}, {"open_time": 1760619600000, "open": 245.79, "high": 245.79, "low": 245.79, "close": 245.79, "volume": 0.0, "close_time": 1760623199999}, {"open_time": 1760623200000, "open": 245.79, "high": 245.79, "low": 245.79, "close": 245.79, "volume": 0.0, "close_time": 1760626799999}, {"open_time": 1760626800000, "open": 238.81, "high": 240.3, "low": 237.94, "close": 237.94, "volume": 0.693, "close_time": 1760630399999}, {"open_time": 1760630400000, "open": 237.94, "high": 237.94, "low": 237.94, "close": 237.94, "volume": 0.0, "close_time": 1760633999999}, {"open_time": 1760634000000, "open": 237.94, "high": 237.94, "low": 237.94, "close": 237.94, "volume": 0.0, "close_time": 1760637599999}, {"open_time": 1760637600000, "open": 237.94, "high": 237.94, "low": 237.94, "close": 237.94, "volume": 0.0, "close_time": 1760641199999}, {"open_time": 1760641200000, "open": 233.05, "high": 233.05, "low": 230.04, "close": 230.07, "volume": 1.168, "close_time": 1760644799999}, {"open_time": 1760644800000, "open": 232.01, "high": 232.26, "low": 229.66, "close": 229.66, "volume": 100.208, "close_time": 1760648399999}, {"open_time": 1760648400000, "open": 229.66, "high": 229.66, "low": 229.66, "close": 229.66, "volume": 0.0, "close_time": 1760651999999}, {"open_time": 1760652000000, "open": 226.87, "high": 229.93, "low": 222.84, "close": 222.84, "volume": 0.751, "close_time": 1760655599999}, {"open_time": 1760655600000, "open": 223.88, "high": 224.96, "low": 223.0, "close": 224.96, "volume": 10.293, "close_time": 1760659199999}, {"open_time": 1760659200000, "open": 222.6, "high": 224.24, "low": 222.6, "close": 224.24, "volume": 1.993, "close_time": 1760662799999}, {"open_time": 1760662800000, "open": 226.42, "high": 226.42, "low": 223.8, "close": 223.8, "volume": 1.358, "close_time": 1760666399999}, {"open_time": 1760666400000, "open": 223.87, "high": 223.87, "low": 223.87, "close": 223.87, "volume": 9.162, "close_time": 1760669999999}, {"open_time": 1760670000000, "open": 224.37, "high": 224.37, "low": 221.86, "close": 221.86, "volume": 0.656, "close_time": 1760673599999}, {"open_time": 1760673600000, "open": 221.35, "high": 221.35, "low": 221.21, "close": 221.21, "volume": 0.322, "close_time": 1760677199999}, {"open_time": 1760677200000, "open": 221.0, "high": 221.0, "low": 220.47, "close": 220.47, "volume": 0.561, "close_time": 1760680799999}, {"open_time": 1760680800000, "open": 220.0, "high": 220.0, "low": 215.63, "close": 215.63, "volume": 53.11, "close_time": 1760684399999}, {"open_time": 1760684400000, "open": 216.07, "high": 216.07, "low": 208.77, "close": 208.77, "volume": 70.334, "close_time": 1760687999999}, {"open_time": 1760688000000, "open": 208.76, "high": 208.78, "low": 203.47, "close": 203.47, "volume": 5.513, "close_time": 1760691599999}, {"open_time": 1760691600000, "open": 206.31, "high": 209.4, "low": 205.18, "close": 209.4, "volume": 2.763, "close_time": 1760695199999}, {"open_time": 1760695200000, "open": 209.88, "high": 209.88, "low": 208.84, "close": 208.85, "volume": 1.299, "close_time": 1760698799999}, {"open_time": 1760698800000, "open": 212.04, "high": 212.5, "low": 212.04, "close": 212.5, "volume": 0.428, "close_time": 1760702399999}, {"open_time": 1760702400000, "open": 210.4, "high": 210.4, "low": 210.4, "close": 210.4, "volume": 0.215, "close_time": 1760705999999}, {"open_time": 1760706000000, "open": 206.93, "high": 208.2, "low": 204.92, "close": 208.2, "volume": 0.912, "close_time": 1760709599999}, {"open_time": 1760709600000, "open": 208.51, "high": 208.51, "low": 200.46, "close": 204.6, "volume": 3.404, "close_time": 1760713199999}, {"open_time": 1760713200000, "open": 201.67, "high": 205.55, "low": 201.67, "close": 205.55, "volume": 0.171, "close_time": 1760716799999}, {"open_time": 1760716800000, "open": 207.05, "high": 207.07, "low": 205.39, "close": 205.39, "volume": 0.635, "close_time": 1760720399999}, {"open_time": 1760720400000, "open": 205.39, "high": 205.39, "low": 205.39, "close": 205.39, "volume": 0.0, "close_time": 1760723999999}, {"open_time": 1760724000000, "open": 205.91, "high": 205.91, "low": 205.91, "close": 205.91, "volume": 0.055, "close_time": 1760727599999}, {"open_time": 1760727600000, "open": 205.54, "high": 205.54, "low": 205.54, "close": 205.54, "volume": 0.034, "close_time": 1760731199999}, {"open_time": 1760731200000, "open": 207.69, "high": 207.69, "low": 207.69, "close": 207.69, "volume": 0.226, "close_time": 1760734799999}, {"open_time": 1760734800000, "open": 207.69, "high": 207.69, "low": 207.69, "close": 207.69, "volume": 0.0, "close_time": 1760738399999}, {"open_time": 1760738400000, "open": 207.69, "high": 207.69, "low": 207.69, "close": 207.69, "volume": 0.0, "close_time": 1760741999999}, {"open_time": 1760742000000, "open": 207.69, "high": 207.69, "low": 207.69, "close": 207.69, "volume": 0.0, "close_time": 1760745599999}, {"open_time": 1760745600000, "open": 209.32, "high": 209.32, "low": 209.32, "close": 209.32, "volume": 0.024, "close_time": 1760749199999}, {"open_time": 1760749200000, "open": 207.01, "high": 207.01, "low": 207.01, "close": 207.01, "volume": 0.473, "close_time": 1760752799999}, {"open_time": 1760752800000, "open": 207.01, "high": 207.01, "low": 207.01, "close": 207.01, "volume": 0.0, "close_time": 1760756399999}, {"open_time": 1760756400000, "open": 209.58, "high": 209.58, "low": 209.58, "close": 209.58, "volume": 0.076, "close_time": 1760759999999}, {"open_time": 1760760000000, "open": 207.61, "high": 207.61, "low": 207.61, "close": 207.61, "volume": 0.023, "close_time": 1760763599999}, {"open_time": 1760763600000, "open": 210.22, "high": 210.22, "low": 210.22, "close": 210.22, "volume": 0.047, "close_time": 1760767199999}, {"open_time": 1760767200000, "open": 210.22, "high": 210.22, "low": 210.22, "close": 210.22, "volume": 0.0, "close_time": 1760770799999}, {"open_time": 1760770800000, "open": 210.22, "high": 210.22, "low": 210.22, "close": 210.22, "volume": 0.0, "close_time": 1760774399999}, {"open_time": 1760774400000, "open": 210.28, "high": 210.28, "low": 210.28, "close": 210.28, "volume": 0.047, "close_time": 1760777999999}, {"open_time": 1760778000000, "open": 208.28, "high": 208.28, "low": 207.76, "close": 207.76, "volume": 0.817, "close_time": 1760781599999}, {"open_time": 1760781600000, "open": 209.82, "high": 209.82, "low": 209.53, "close": 209.53, "volume": 0.417, "close_time": 1760785199999}, {"open_time": 1760785200000, "open": 209.61, "high": 209.61, "low": 209.61, "close": 209.61, "volume": 0.007, "close_time": 1760788799999}, {"open_time": 1760788800000, "open": 209.33, "high": 209.33, "low": 209.33, "close": 209.33, "volume": 1.045, "close_time": 1760792399999}, {"open_time": 1760792400000, "open": 209.33, "high": 209.33, "low": 209.33, "close": 209.33, "volume": 0.0, "close_time": 1760795999999}, {"open_time": 1760796000000, "open": 210.47, "high": 210.47, "low": 209.5, "close": 209.5, "volume": 4.056, "close_time": 1760799599999}, {"open_time": 1760799600000, "open": 212.02, "high": 212.03, "low": 212.02, "close": 212.03, "volume": 0.942, "close_time": 1760803199999}, {"open_time": 1760803200000, "open": 212.03, "high": 212.03, "low": 212.03, "close": 212.03, "volume": 0.0, "close_time": 1760806799999}, {"open_time": 1760806800000, "open": 209.2, "high": 209.2, "low": 209.2, "close": 209.2, "volume": 1.936, "close_time": 1760810399999}, {"open_time": 1760810400000, "open": 212.04, "high": 212.5, "low": 212.04, "close": 212.5, "volume": 0.427, "close_time": 1760813999999}, {"open_time": 1760814000000, "open": 213.61, "high": 213.61, "low": 213.61, "close": 213.61, "volume": 0.078, "close_time": 1760817599999}, {"open_time": 1760817600000, "open": 213.39, "high": 213.73, "low": 213.39, "close": 213.73, "volume": 0.625, "close_time": 1760821199999}, {"open_time": 1760821200000, "open": 213.73, "high": 213.73, "low": 213.73, "close": 213.73, "volume": 0.0, "close_time": 1760824799999}, {"open_time": 1760824800000, "open": 216.11, "high": 216.11, "low": 216.11, "close": 216.11, "volume": 0.15, "close_time": 1760828399999}, {"open_time": 1760828400000, "open": 216.11, "high": 216.11, "low": 216.11, "close": 216.11, "volume": 0.0, "close_time": 1760831999999}, {"open_time": 1760832000000, "open": 214.74, "high": 214.74, "low": 213.12, "close": 213.12, "volume": 0.315, "close_time": 1760835599999}, {"open_time": 1760835600000, "open": 213.12, "high": 213.12, "low": 213.12, "close": 213.12, "volume": 0.0, "close_time": 1760839199999}, {"open_time": 1760839200000, "open": 213.09, "high": 213.09, "low": 213.09, "close": 213.09, "volume": 1.899, "close_time": 1760842799999}, {"open_time": 1760842800000, "open": 216.23, "high": 216.79, "low": 216.08, "close": 216.09, "volume": 2.852, "close_time": 1760846399999}, {"open_time": 1760846400000, "open": 216.68, "high": 216.68, "low": 216.57, "close": 216.57, "volume": 1.432, "close_time": 1760849999999}, {"open_time": 1760850000000, "open": 217.33, "high": 217.78, "low": 217.33, "close": 217.78, "volume": 0.323, "close_time": 1760853599999}, {"open_time": 1760853600000, "open": 217.78, "high": 217.78, "low": 217.78, "close": 217.78, "volume": 0.0, "close_time": 1760857199999}, {"open_time": 1760857200000, "open": 213.99, "high": 213.99, "low": 213.99, "close": 213.99, "volume": 0.287, "close_time": 1760860799999}, {"open_time": 1760860800000, "open": 214.34, "high": 217.26, "low": 214.34, "close": 214.84, "volume": 1.265, "close_time": 1760864399999}, {"open_time": 1760864400000, "open": 217.75, "high": 217.78, "low": 215.93, "close": 215.93, "volume": 2.918, "close_time": 1760867999999}, {"open_time": 1760868000000, "open": 214.54, "high": 217.46, "low": 214.54, "close": 217.46, "volume": 0.355, "close_time": 1760871599999}, {"open_time": 1760871600000, "open": 219.81, "high": 220.44, "low": 219.81, "close": 220.21, "volume": 7.487, "close_time": 1760875199999}, {"open_time": 1760875200000, "open": 220.41, "high": 220.5, "low": 219.69, "close": 219.69, "volume": 3.194, "close_time": 1760878799999}, {"open_time": 1760878800000, "open": 221.12, "high": 224.14, "low": 221.12, "close": 224.14, "volume": 2.075, "close_time": 1760882399999}, {"open_time": 1760882400000, "open": 225.32, "high": 225.71, "low": 225.3, "close": 225.71, "volume": 1.587, "close_time": 1760885999999}, {"open_time": 1760886000000, "open": 224.44, "high": 224.7, "low": 224.44, "close": 224.7, "volume": 0.524, "close_time": 1760889599999}, {"open_time": 1760889600000, "open": 222.45, "high": 222.45, "low": 222.45, "close": 222.45, "volume": 0.08, "close_time": 1760893199999}, {"open_time": 1760893200000, "open": 226.14, "high": 226.14, "low": 223.48, "close": 225.07, "volume": 2.277, "close_time": 1760896799999}, {"open_time": 1760896800000, "open": 225.07, "high": 225.07, "low": 225.07, "close": 225.07, "volume": 0.0, "close_time": 1760900399999}, {"open_time": 1760900400000, "open": 223.26, "high": 223.26, "low": 223.26, "close": 223.26, "volume": 0.143, "close_time": 1760903999999}, {"open_time": 1760904000000, "open": 224.3, "high": 224.75, "low": 224.3, "close": 224.75, "volume": 0.188, "close_time": 1760907599999}, {"open_time": 1760907600000, "open": 224.09, "high": 224.09, "low": 224.09, "close": 224.09, "volume": 0.106, "close_time": 1760911199999}, {"open_time": 1760911200000, "open": 224.09, "high": 224.09, "low": 224.09, "close": 224.09, "volume": 0.0, "close_time": 1760914799999}, {"open_time": 1760914800000, "open": 225.08, "high": 225.08, "low": 225.08, "close": 225.08, "volume": 0.011, "close_time": 1760918399999}, {"open_time": 1760918400000, "open": 221.5, "high": 221.5, "low": 221.5, "close": 221.5, "volume": 0.199, "close_time": 1760921999999}, {"open_time": 1760922000000, "open": 221.5, "high": 221.5, "low": 221.5, "close": 221.5, "volume": 0.0, "close_time": 1760925599999}, {"open_time": 1760925600000, "open": 221.35, "high": 221.35, "low": 221.35, "close": 221.35, "volume": 0.298, "close_time": 1760929199999}, {"open_time": 1760929200000, "open": 224.24, "high": 228.27, "low": 224.24, "close": 228.27, "volume": 5.124, "close_time": 1760932799999}, {"open_time": 1760932800000, "open": 227.15, "high": 228.73, "low": 227.15, "close": 228.17, "volume": 4.697, "close_time": 1760936399999}, {"open_time": 1760936400000, "open": 227.7, "high": 230.1, "low": 227.7, "close": 230.1, "volume": 3.495, "close_time": 1760939999999}, {"open_time": 1760940000000, "open": 230.17, "high": 234.41, "low": 230.09, "close": 234.41, "volume": 2.473, "close_time": 1760943599999}, {"open_time": 1760943600000, "open": 231.78, "high": 232.11, "low": 231.78, "close": 232.11, "volume": 2.224, "close_time": 1760947199999}, {"open_time": 1760947200000, "open": 234.39, "high": 235.99, "low": 234.39, "close": 235.51, "volume": 2.455, "close_time": 1760950799999}, {"open_time": 1760950800000, "open": 235.51, "high": 235.51, "low": 235.51, "close": 235.51, "volume": 0.0, "close_time": 1760954399999}, {"open_time": 1760954400000, "open": 235.51, "high": 235.51, "low": 235.51, "close": 235.51, "volume": 0.0, "close_time": 1760957999999}, {"open_time": 1760958000000, "open": 235.52, "high": 235.52, "low": 235.34, "close": 235.34, "volume": 2.09, "close_time": 1760961599999}, {"open_time": 1760961600000, "open": 231.55, "high": 231.55, "low": 229.57, "close": 229.57, "volume": 1.725, "close_time": 1760965199999}, {"open_time": 1760965200000, "open": 230.75, "high": 233.7, "low": 230.75, "close": 233.7, "volume": 0.852, "close_time": 1760968799999}, {"open_time": 1760968800000, "open": 231.2, "high": 231.23, "low": 228.66, "close": 229.59, "volume": 0.662, "close_time": 1760972399999}, {"open_time": 1760972400000, "open": 233.52, "high": 233.52, "low": 233.52, "close": 233.52, "volume": 0.177, "close_time": 1760975999999}, {"open_time": 1760976000000, "open": 226.87, "high": 229.77, "low": 224.88, "close": 225.21, "volume": 3.336, "close_time": 1760979599999}, {"open_time": 1760979600000, "open": 226.4, "high": 226.4, "low": 225.89, "close": 225.89, "volume": 0.301, "close_time": 1760983199999}, {"open_time": 1760983200000, "open": 225.89, "high": 225.89, "low": 225.89, "close": 225.89, "volume": 0.0, "close_time": 1760986799999}, {"open_time": 1760986800000, "open": 225.89, "high": 225.89, "low": 225.89, "close": 225.89, "volume": 0.0, "close_time": 1760990399999}, {"open_time": 1760990400000, "open": 225.89, "high": 225.89, "low": 225.89, "close": 225.89, "volume": 0.0, "close_time": 1760993999999}, {"open_time": 1760994000000, "open": 225.89, "high": 225.89, "low": 225.89, "close": 225.89, "volume": 0.0, "close_time": 1760997599999}, {"open_time": 1760997600000, "open": 225.89, "high": 225.89, "low": 225.89, "close": 225.89, "volume": 0.0, "close_time": 1761001199999}, {"open_time": 1761001200000, "open": 230.65, "high": 230.65, "low": 230.6, "close": 230.61, "volume": 1.928, "close_time": 1761004799999}, {"open_time": 1761004800000, "open": 227.42, "high": 230.87, "low": 227.42, "close": 230.87, "volume": 1.373, "close_time": 1761008399999}, {"open_time": 1761008400000, "open": 226.27, "high": 230.46, "low": 226.1, "close": 226.1, "volume": 0.688, "close_time": 1761011999999}, {"open_time": 1761012000000, "open": 226.1, "high": 226.1, "low": 226.1, "close": 226.1, "volume": 0.0, "close_time": 1761015599999}, {"open_time": 1761015600000, "open": 223.96, "high": 224.35, "low": 223.74, "close": 223.74, "volume": 0.462, "close_time": 1761019199999}, {"open_time": 1761019200000, "open": 222.64, "high": 222.64, "low": 220.57, "close": 220.57, "volume": 0.564, "close_time": 1761022799999}, {"open_time": 1761022800000, "open": 218.62, "high": 218.62, "low": 218.62, "close": 218.62, "volume": 0.197, "close_time": 1761026399999}, {"open_time": 1761026400000, "open": 218.62, "high": 218.62, "low": 218.62, "close": 218.62, "volume": 0.0, "close_time": 1761029999999}, {"open_time": 1761030000000, "open": 219.29, "high": 219.3, "low": 219.29, "close": 219.3, "volume": 0.269, "close_time": 1761033599999}, {"open_time": 1761033600000, "open": 219.3, "high": 219.3, "low": 219.3, "close": 219.3, "volume": 0.0, "close_time": 1761037199999}, {"open_time": 1761037200000, "open": 218.8, "high": 218.8, "low": 218.8, "close": 218.8, "volume": 0.053, "close_time": 1761040799999}, {"open_time": 1761040800000, "open": 218.8, "high": 218.8, "low": 218.8, "close": 218.8, "volume": 0.0, "close_time": 1761044399999}, {"open_time": 1761044400000, "open": 218.8, "high": 218.8, "low": 218.8, "close": 218.8, "volume": 0.0, "close_time": 1761047999999}, {"open_time": 1761048000000, "open": 218.8, "high": 218.8, "low": 218.8, "close": 218.8, "volume": 0.0, "close_time": 1761051599999}, {"open_time": 1761051600000, "open": 218.8, "high": 218.8, "low": 218.8, "close": 218.8, "volume": 0.0, "close_time": 1761055199999}, {"open_time": 1761055200000, "open": 228.27, "high": 232.62, "low": 228.27, "close": 232.62, "volume": 1.957, "close_time": 1761058799999}, {"open_time": 1761058800000, "open": 233.86, "high": 236.01, "low": 233.86, "close": 235.8, "volume": 1.952, "close_time": 1761062399999}, {"open_time": 1761062400000, "open": 236.34, "high": 236.59, "low": 232.34, "close": 232.34, "volume": 3.259, "close_time": 1761065999999}, {"open_time": 1761066000000, "open": 232.05, "high": 232.05, "low": 232.05, "close": 232.05, "volume": 0.768, "close_time": 1761069599999}, {"open_time": 1761069600000, "open": 232.05, "high": 232.05, "low": 232.05, "close": 232.05, "volume": 0.0, "close_time": 1761073199999}, {"open_time": 1761073200000, "open": 232.05, "high": 232.05, "low": 232.05, "close": 232.05, "volume": 0.0, "close_time": 1761076799999}, {"open_time": 1761076800000, "open": 226.87, "high": 226.87, "low": 226.51, "close": 226.51, "volume": 0.132, "close_time": 1761080399999}, {"open_time": 1761080400000, "open": 226.23, "high": 226.23, "low": 223.84, "close": 223.84, "volume": 0.808, "close_time": 1761083999999}, {"open_time": 1761084000000, "open": 222.84, "high": 222.84, "low": 221.33, "close": 221.33, "volume": 0.413, "close_time": 1761087599999}, {"open_time": 1761087600000, "open": 221.52, "high": 221.63, "low": 218.76, "close": 218.76, "volume": 0.713, "close_time": 1761091199999}, {"open_time": 1761091200000, "open": 219.67, "high": 219.67, "low": 219.67, "close": 219.67, "volume": 0.077, "close_time": 1761094799999}, {"open_time": 1761094800000, "open": 220.82, "high": 220.82, "low": 220.82, "close": 220.82, "volume": 0.327, "close_time": 1761098399999}, {"open_time": 1761098400000, "open": 221.21, "high": 221.21, "low": 220.94, "close": 220.94, "volume": 0.239, "close_time": 1761101999999}, {"open_time": 1761102000000, "open": 218.23, "high": 218.23, "low": 218.23, "close": 218.23, "volume": 0.113, "close_time": 1761105599999}, {"open_time": 1761105600000, "open": 220.0, "high": 222.83, "low": 220.0, "close": 221.65, "volume": 2.569, "close_time": 1761109199999}, {"open_time": 1761109200000, "open": 218.2, "high": 218.2, "low": 218.2, "close": 218.2, "volume": 0.195, "close_time": 1761112799999}, {"open_time": 1761112800000, "open": 218.2, "high": 218.2, "low": 218.2, "close": 218.2, "volume": 0.0, "close_time": 1761116399999}, {"open_time": 1761116400000, "open": 217.21, "high": 217.21, "low": 217.21, "close": 217.21, "volume": 0.169, "close_time": 1761119999999}, {"open_time": 1761120000000, "open": 217.21, "high": 217.21, "low": 217.21, "close": 217.21, "volume": 0.0, "close_time": 1761123599999}, {"open_time": 1761123600000, "open": 215.91, "high": 215.91, "low": 215.67, "close": 215.67, "volume": 0.334, "close_time": 1761127199999}, {"open_time": 1761127200000, "open": 217.94, "high": 217.94, "low": 215.63, "close": 215.63, "volume": 0.169, "close_time": 1761130799999}, {"open_time": 1761130800000, "open": 215.23, "high": 227.48, "low": 215.0, "close": 227.48, "volume": 11.527, "close_time": 1761134399999}, {"open_time": 1761134400000, "open": 223.18, "high": 223.18, "low": 217.95, "close": 217.95, "volume": 1.061, "close_time": 1761137999999}, {"open_time": 1761138000000, "open": 221.67, "high": 221.67, "low": 221.67, "close": 221.67, "volume": 0.282, "close_time": 1761141599999}, {"open_time": 1761141600000, "open": 221.67, "high": 221.67, "low": 221.67, "close": 221.67, "volume": 0.0, "close_time": 1761145199999}, {"open_time": 1761145200000, "open": 221.67, "high": 221.67, "low": 221.67, "close": 221.67, "volume": 0.0, "close_time": 1761148799999}, {"open_time": 1761148800000, "open": 222.52, "high": 222.52, "low": 222.45, "close": 222.45, "volume": 0.33, "close_time": 1761152399999}, {"open_time": 1761152400000, "open": 222.45, "high": 222.45, "low": 222.45, "close": 222.45, "volume": 0.0, "close_time": 1761155999999}, {"open_time": 1761156000000, "open": 222.45, "high": 222.45, "low": 222.45, "close": 222.45, "volume": 0.0, "close_time": 1761159599999}, {"open_time": 1761159600000, "open": 223.1, "high": 223.17, "low": 215.91, "close": 215.91, "volume": 2.039, "close_time": 1761163199999}, {"open_time": 1761163200000, "open": 215.63, "high": 218.35, "low": 215.23, "close": 218.12, "volume": 0.371, "close_time": 1761166799999}, {"open_time": 1761166800000, "open": 212.6, "high": 214.38, "low": 208.69, "close": 214.31, "volume": 2.839, "close_time": 1761170399999}, {"open_time": 1761170400000, "open": 214.31, "high": 214.31, "low": 214.31, "close": 214.31, "volume": 0.0, "close_time": 1761173999999}, {"open_time": 1761174000000, "open": 214.31, "high": 214.31, "low": 214.31, "close": 214.31, "volume": 0.0, "close_time": 1761177599999}, {"open_time": 1761177600000, "open": 217.33, "high": 217.33, "low": 217.33, "close": 217.33, "volume": 0.079, "close_time": 1761181199999}, {"open_time": 1761181200000, "open": 217.58, "high": 217.78, "low": 217.58, "close": 217.78, "volume": 0.338, "close_time": 1761184799999}, {"open_time": 1761184800000, "open": 217.2, "high": 217.2, "low": 217.2, "close": 217.2, "volume": 0.211, "close_time": 1761188399999}, {"open_time": 1761188400000, "open": 217.2, "high": 217.2, "low": 217.2, "close": 217.2, "volume": 0.0, "close_time": 1761191999999}, {"open_time": 1761192000000, "open": 217.2, "high": 217.2, "low": 217.2, "close": 217.2, "volume": 0.0, "close_time": 1761195599999}, {"open_time": 1761195600000, "open": 217.2, "high": 217.2, "low": 217.2, "close": 217.2, "volume": 0.0, "close_time": 1761199199999}, {"open_time": 1761199200000, "open": 217.2, "high": 217.2, "low": 217.2, "close": 217.2, "volume": 0.0, "close_time": 1761202799999}, {"open_time": 1761202800000, "open": 221.42, "high": 221.42, "low": 221.09, "close": 221.09, "volume": 0.035, "close_time": 1761206399999}, {"open_time": 1761206400000, "open": 222.74, "high": 223.03, "low": 222.74, "close": 223.03, "volume": 0.139, "close_time": 1761209999999}, {"open_time": 1761210000000, "open": 220.28, "high": 220.28, "low": 220.28, "close": 220.28, "volume": 0.083, "close_time": 1761213599999}, {"open_time": 1761213600000, "open": 223.19, "high": 223.19, "low": 223.19, "close": 223.19, "volume": 0.269, "close_time": 1761217199999}, {"open_time": 1761217200000, "open": 219.27, "high": 219.27, "low": 219.27, "close": 219.27, "volume": 4.132, "close_time": 1761220799999}, {"open_time": 1761220800000, "open": 220.83, "high": 220.83, "low": 220.83, "close": 220.83, "volume": 0.045, "close_time": 1761224399999}, {"open_time": 1761224400000, "open": 222.21, "high": 222.21, "low": 222.21, "close": 222.21, "volume": 0.281, "close_time": 1761227999999}, {"open_time": 1761228000000, "open": 222.21, "high": 222.21, "low": 222.21, "close": 222.21, "volume": 0.0, "close_time": 1761231599999}, {"open_time": 1761231600000, "open": 222.21, "high": 222.21, "low": 222.21, "close": 222.21, "volume": 0.0, "close_time": 1761235199999}, {"open_time": 1761235200000, "open": 225.74, "high": 227.97, "low": 225.74, "close": 227.97, "volume": 1.124, "close_time": 1761238799999}, {"open_time": 1761238800000, "open": 223.8, "high": 228.05, "low": 223.8, "close": 228.05, "volume": 0.156, "close_time": 1761242399999}, {"open_time": 1761242400000, "open": 228.05, "high": 228.05, "low": 228.05, "close": 228.05, "volume": 0.0, "close_time": 1761245999999}, {"open_time": 1761246000000, "open": 222.64, "high": 222.64, "low": 222.63, "close": 222.63, "volume": 0.337, "close_time": 1761249599999}, {"open_time": 1761249600000, "open": 222.63, "high": 222.63, "low": 222.63, "close": 222.63, "volume": 0.0, "close_time": 1761253199999}, {"open_time": 1761253200000, "open": 222.63, "high": 222.63, "low": 222.63, "close": 222.63, "volume": 0.0, "close_time": 1761256799999}, {"open_time": 1761256800000, "open": 222.81, "high": 222.81, "low": 222.81, "close": 222.81, "volume": 0.838, "close_time": 1761260399999}, {"open_time": 1761260400000, "open": 224.0, "high": 224.0, "low": 224.0, "close": 224.0, "volume": 0.019, "close_time": 1761263999999}, {"open_time": 1761264000000, "open": 224.0, "high": 224.0, "low": 224.0, "close": 224.0, "volume": 0.0, "close_time": 1761267599999}, {"open_time": 1761267600000, "open": 224.0, "high": 224.0, "low": 224.0, "close": 224.0, "volume": 0.0, "close_time": 1761271199999}, {"open_time": 1761271200000, "open": 225.0, "high": 225.89, "low": 225.0, "close": 225.27, "volume": 0.427, "close_time": 1761274799999}, {"open_time": 1761274800000, "open": 225.72, "high": 225.72, "low": 225.66, "close": 225.66, "volume": 1.611, "close_time": 1761278399999}, {"open_time": 1761278400000, "open": 228.29, "high": 233.98, "low": 228.29, "close": 233.98, "volume": 4.016, "close_time": 1761281999999}, {"open_time": 1761282000000, "open": 234.02, "high": 234.5, "low": 233.16, "close": 233.16, "volume": 60.861, "close_time": 1761285599999}, {"open_time": 1761285600000, "open": 233.46, "high": 233.46, "low": 230.69, "close": 230.69, "volume": 0.09, "close_time": 1761289199999}, {"open_time": 1761289200000, "open": 231.01, "high": 231.01, "low": 229.99, "close": 229.99, "volume": 11.09, "close_time": 1761292799999}, {"open_time": 1761292800000, "open": 233.75, "high": 233.75, "low": 233.75, "close": 233.75, "volume": 0.017, "close_time": 1761296399999}, {"open_time": 1761296400000, "open": 228.89, "high": 228.92, "low": 228.89, "close": 228.92, "volume": 0.062, "close_time": 1761299999999}, {"open_time": 1761300000000, "open": 228.92, "high": 228.92, "low": 228.92, "close": 228.92, "volume": 0.0, "close_time": 1761303599999}, {"open_time": 1761303600000, "open": 228.92, "high": 228.92, "low": 228.92, "close": 228.92, "volume": 0.0, "close_time": 1761307199999}, {"open_time": 1761307200000, "open": 233.93, "high": 233.93, "low": 233.93, "close": 233.93, "volume": 0.462, "close_time": 1761310799999}, {"open_time": 1761310800000, "open": 232.88, "high": 232.88, "low": 229.51, "close": 229.51, "volume": 0.149, "close_time": 1761314399999}, {"open_time": 1761314400000, "open": 226.96, "high": 226.96, "low": 226.05, "close": 226.05, "volume": 0.482, "close_time": 1761317999999}, {"open_time": 1761318000000, "open": 226.05, "high": 226.05, "low": 226.05, "close": 226.05, "volume": 0.0, "close_time": 1761321599999}, {"open_time": 1761321600000, "open": 226.66, "high": 226.66, "low": 225.19, "close": 225.19, "volume": 0.497, "close_time": 1761325199999}, {"open_time": 1761325200000, "open": 224.89, "high": 225.26, "low": 224.89, "close": 225.26, "volume": 1.61, "close_time": 1761328799999}, {"open_time": 1761328800000, "open": 226.65, "high": 229.67, "low": 226.65, "close": 228.75, "volume": 0.409, "close_time": 1761332399999}, {"open_time": 1761332400000, "open": 229.15, "high": 229.15, "low": 228.02, "close": 228.02, "volume": 0.012, "close_time": 1761335999999}, {"open_time": 1761336000000, "open": 228.02, "high": 228.02, "low": 228.02, "close": 228.02, "volume": 0.0, "close_time": 1761339599999}, {"open_time": 1761339600000, "open": 228.02, "high": 228.02, "low": 228.02, "close": 228.02, "volume": 0.0, "close_time": 1761343199999}, {"open_time": 1761343200000, "open": 228.02, "high": 228.02, "low": 228.02, "close": 228.02, "volume": 0.0, "close_time": 1761346799999}, {"open_time": 1761346800000, "open": 227.55, "high": 227.55, "low": 227.55, "close": 227.55, "volume": 0.005, "close_time": 1761350399999}, {"open_time": 1761350400000, "open": 227.55, "high": 227.55, "low": 227.55, "close": 227.55, "volume": 0.0, "close_time": 1761353999999}, {"open_time": 1761354000000, "open": 227.55, "high": 227.55, "low": 227.55, "close": 227.55, "volume": 0.0, "close_time": 1761357599999}, {"open_time": 1761357600000, "open": 227.33, "high": 227.36, "low": 227.33, "close": 227.36, "volume": 0.832, "close_time": 1761361199999}, {"open_time": 1761361200000, "open": 227.36, "high": 227.36, "low": 227.36, "close": 227.36, "volume": 0.0, "close_time": 1761364799999}, {"open_time": 1761364800000, "open": 227.36, "high": 227.36, "low": 227.36, "close": 227.36, "volume": 0.0, "close_time": 1761368399999}, {"open_time": 1761368400000, "open": 227.36, "high": 227.36, "low": 227.36, "close": 227.36, "volume": 0.0, "close_time": 1761371999999}, {"open_time": 1761372000000, "open": 227.36, "high": 227.36, "low": 227.36, "close": 227.36, "volume": 0.0, "close_time": 1761375599999}, {"open_time": 1761375600000, "open": 227.36, "high": 227.36, "low": 227.36, "close": 227.36, "volume": 0.0, "close_time": 1761379199999}, {"open_time": 1761379200000, "open": 229.49, "high": 229.49, "low": 229.49, "close": 229.49, "volume": 0.315, "close_time": 1761382799999}, {"open_time": 1761382800000, "open": 229.49, "high": 229.49, "low": 229.49, "close": 229.49, "volume": 0.0, "close_time": 1761386399999}, {"open_time": 1761386400000, "open": 229.49, "high": 229.49, "low": 229.49, "close": 229.49, "volume": 0.0, "close_time": 1761389999999}, {"open_time": 1761390000000, "open": 229.49, "high": 229.49, "low": 229.49, "close": 229.49, "volume": 0.0, "close_time": 1761393599999}, {"open_time": 1761393600000, "open": 229.49, "high": 229.49, "low": 229.49, "close": 229.49, "volume": 0.0, "close_time": 1761397199999}, {"open_time": 1761397200000, "open": 227.9, "high": 227.9, "low": 227.9, "close": 227.9, "volume": 0.006, "close_time": 1761400799999}, {"open_time": 1761400800000, "open": 226.1, "high": 226.1, "low": 226.1, "close": 226.1, "volume": 0.035, "close_time": 1761404399999}, {"open_time": 1761404400000, "open": 229.56, "high": 229.56, "low": 229.56, "close": 229.56, "volume": 0.007, "close_time": 1761407999999}, {"open_time": 1761408000000, "open": 228.92, "high": 228.92, "low": 228.92, "close": 228.92, "volume": 0.022, "close_time": 1761411599999}, {"open_time": 1761411600000, "open": 228.92, "high": 228.92, "low": 228.92, "close": 228.92, "volume": 0.0, "close_time": 1761415199999}, {"open_time": 1761415200000, "open": 228.92, "high": 228.92, "low": 228.92, "close": 228.92, "volume": 0.0, "close_time": 1761418799999}, {"open_time": 1761418800000, "open": 227.02, "high": 230.08, "low": 227.0, "close": 230.08, "volume": 2.208, "close_time": 1761422399999}, {"open_time": 1761422400000, "open": 230.08, "high": 230.08, "low": 230.08, "close": 230.08, "volume": 0.0, "close_time": 1761425999999}, {"open_time": 1761426000000, "open": 230.08, "high": 230.08, "low": 230.08, "close": 230.08, "volume": 0.0, "close_time": 1761429599999}, {"open_time": 1761429600000, "open": 229.27, "high": 229.27, "low": 229.27, "close": 229.27, "volume": 0.042, "close_time": 1761433199999}, {"open_time": 1761433200000, "open": 229.27, "high": 229.27, "low": 229.27, "close": 229.27, "volume": 0.0, "close_time": 1761436799999}, {"open_time": 1761436800000, "open": 229.27, "high": 229.27, "low": 229.27, "close": 229.27, "volume": 0.0, "close_time": 1761440399999}, {"open_time": 1761440400000, "open": 223.84, "high": 223.84, "low": 223.84, "close": 223.84, "volume": 0.167, "close_time": 1761443999999}, {"open_time": 1761444000000, "open": 223.84, "high": 223.84, "low": 223.84, "close": 223.84, "volume": 0.011, "close_time": 1761447599999}, {"open_time": 1761447600000, "open": 223.52, "high": 223.52, "low": 223.52, "close": 223.52, "volume": 0.094, "close_time": 1761451199999}, {"open_time": 1761451200000, "open": 223.82, "high": 223.82, "low": 223.82, "close": 223.82, "volume": 0.046, "close_time": 1761454799999}, {"open_time": 1761454800000, "open": 223.82, "high": 223.82, "low": 223.82, "close": 223.82, "volume": 0.0, "close_time": 1761458399999}, {"open_time": 1761458400000, "open": 223.82, "high": 223.82, "low": 223.82, "close": 223.82, "volume": 0.0, "close_time": 1761461999999}, {"open_time": 1761462000000, "open": 228.55, "high": 228.55, "low": 228.55, "close": 228.55, "volume": 0.022, "close_time": 1761465599999}, {"open_time": 1761465600000, "open": 227.08, "high": 227.67, "low": 226.4, "close": 227.67, "volume": 609.121, "close_time": 1761469199999}, {"open_time": 1761469200000, "open": 228.74, "high": 230.66, "low": 228.74, "close": 229.42, "volume": 12.796, "close_time": 1761472799999}, {"open_time": 1761472800000, "open": 229.66, "high": 230.58, "low": 229.66, "close": 230.58, "volume": 25.641, "close_time": 1761476399999}, {"open_time": 1761476400000, "open": 231.22, "high": 235.0, "low": 231.22, "close": 235.0, "volume": 41.204, "close_time": 1761479999999}, {"open_time": 1761480000000, "open": 235.83, "high": 236.33, "low": 234.28, "close": 235.06, "volume": 9.679, "close_time": 1761483599999}, {"open_time": 1761483600000, "open": 234.72, "high": 241.41, "low": 234.43, "close": 238.64, "volume": 97.904, "close_time": 1761487199999}, {"open_time": 1761487200000, "open": 238.22, "high": 238.22, "low": 237.98, "close": 237.98, "volume": 6.069, "close_time": 1761490799999}, {"open_time": 1761490800000, "open": 237.2, "high": 237.64, "low": 237.2, "close": 237.62, "volume": 2.365, "close_time": 1761494399999}, {"open_time": 1761494400000, "open": 237.62, "high": 237.62, "low": 237.62, "close": 237.62, "volume": 0.005, "close_time": 1761497999999}, {"open_time": 1761498000000, "open": 235.78, "high": 235.78, "low": 235.69, "close": 235.69, "volume": 19.286, "close_time": 1761501599999}, {"open_time": 1761501600000, "open": 236.26, "high": 236.26, "low": 236.26, "close": 236.26, "volume": 0.041, "close_time": 1761505199999}, {"open_time": 1761505200000, "open": 239.92, "high": 240.4, "low": 239.92, "close": 240.4, "volume": 9.317, "close_time": 1761508799999}, {"open_time": 1761508800000, "open": 235.72, "high": 235.72, "low": 235.72, "close": 235.72, "volume": 0.62, "close_time": 1761512399999}, {"open_time": 1761512400000, "open": 235.68, "high": 235.68, "low": 235.68, "close": 235.68, "volume": 0.228, "close_time": 1761515999999}, {"open_time": 1761516000000, "open": 238.35, "high": 241.89, "low": 238.35, "close": 241.89, "volume": 38.66, "close_time": 1761519599999}, {"open_time": 1761519600000, "open": 240.9, "high": 241.7, "low": 240.9, "close": 241.55, "volume": 1.138, "close_time": 1761523199999}, {"open_time": 1761523200000, "open": 241.55, "high": 241.55, "low": 241.55, "close": 241.55, "volume": 0.0, "close_time": 1761526799999}, {"open_time": 1761526800000, "open": 242.0, "high": 242.71, "low": 242.0, "close": 242.71, "volume": 70.514, "close_time": 1761530399999}, {"open_time": 1761530400000, "open": 243.14, "high": 244.77, "low": 243.14, "close": 244.77, "volume": 0.892, "close_time": 1761533999999}, {"open_time": 1761534000000, "open": 244.77, "high": 244.77, "low": 244.77, "close": 244.77, "volume": 0.0, "close_time": 1761537599999}, {"open_time": 1761537600000, "open": 244.66, "high": 244.99, "low": 243.68, "close": 244.99, "volume": 1.856, "close_time": 1761541199999}, {"open_time": 1761541200000, "open": 244.99, "high": 248.51, "low": 244.99, "close": 247.79, "volume": 26.749, "close_time": 1761544799999}, {"open_time": 1761544800000, "open": 245.55, "high": 247.32, "low": 245.1, "close": 247.01, "volume": 1.501, "close_time": 1761548399999}, {"open_time": 1761548400000, "open": 245.0, "high": 245.0, "low": 243.01, "close": 243.01, "volume": 11.112, "close_time": 1761551999999}, {"open_time": 1761552000000, "open": 245.64, "high": 245.64, "low": 241.42, "close": 241.42, "volume": 0.489, "close_time": 1761555599999}, {"open_time": 1761555600000, "open": 241.24, "high": 241.24, "low": 238.39, "close": 238.39, "volume": 3.346, "close_time": 1761559199999}, {"open_time": 1761559200000, "open": 238.39, "high": 238.39, "low": 238.39, "close": 238.39, "volume": 0.0, "close_time": 1761562799999}, {"open_time": 1761562800000, "open": 238.1, "high": 238.1, "low": 237.12, "close": 237.12, "volume": 1.213, "close_time": 1761566399999}, {"open_time": 1761566400000, "open": 238.01, "high": 240.91, "low": 238.01, "close": 240.91, "volume": 0.965, "close_time": 1761569999999}, {"open_time": 1761570000000, "open": 239.03, "high": 240.73, "low": 235.68, "close": 240.62, "volume": 3.256, "close_time": 1761573599999}, {"open_time": 1761573600000, "open": 239.3, "high": 240.47, "low": 239.3, "close": 240.47, "volume": 0.568, "close_time": 1761577199999}, {"open_time": 1761577200000, "open": 240.47, "high": 240.47, "low": 240.47, "close": 240.47, "volume": 0.0, "close_time": 1761580799999}, {"open_time": 1761580800000, "open": 236.78, "high": 236.78, "low": 236.78, "close": 236.78, "volume": 0.548, "close_time": 1761584399999}, {"open_time": 1761584400000, "open": 241.23, "high": 241.23, "low": 240.56, "close": 240.56, "volume": 3.837, "close_time": 1761587999999}, {"open_time": 1761588000000, "open": 239.76, "high": 239.76, "low": 239.76, "close": 239.76, "volume": 0.047, "close_time": 1761591599999}, {"open_time": 1761591600000, "open": 239.76, "high": 239.76, "low": 239.76, "close": 239.76, "volume": 0.0, "close_time": 1761595199999}, {"open_time": 1761595200000, "open": 239.76, "high": 239.76, "low": 239.76, "close": 239.76, "volume": 0.0, "close_time": 1761598799999}, {"open_time": 1761598800000, "open": 236.89, "high": 236.89, "low": 236.78, "close": 236.78, "volume": 0.931, "close_time": 1761602399999}, {"open_time": 1761602400000, "open": 235.44, "high": 235.44, "low": 235.19, "close": 235.19, "volume": 0.335, "close_time": 1761605999999}, {"open_time": 1761606000000, "open": 234.23, "high": 234.23, "low": 233.09, "close": 234.21, "volume": 1.649, "close_time": 1761609599999}, {"open_time": 1761609600000, "open": 236.01, "high": 236.01, "low": 236.01, "close": 236.01, "volume": 0.048, "close_time": 1761613199999}, {"open_time": 1761613200000, "open": 236.01, "high": 236.01, "low": 236.01, "close": 236.01, "volume": 0.0, "close_time": 1761616799999}, {"open_time": 1761616800000, "open": 236.01, "high": 236.01, "low": 236.01, "close": 236.01, "volume": 0.0, "close_time": 1761620399999}, {"open_time": 1761620400000, "open": 236.01, "high": 236.01, "low": 236.01, "close": 236.01, "volume": 0.0, "close_time": 1761623999999}, {"open_time": 1761624000000, "open": 236.01, "high": 236.01, "low": 236.01, "close": 236.01, "volume": 0.0, "close_time": 1761627599999}, {"open_time": 1761627600000, "open": 233.09, "high": 233.09, "low": 233.09, "close": 233.09, "volume": 0.362, "close_time": 1761631199999}, {"open_time": 1761631200000, "open": 237.35, "high": 237.36, "low": 237.35, "close": 237.36, "volume": 0.944, "close_time": 1761634799999}, {"open_time": 1761634800000, "open": 237.36, "high": 237.36, "low": 237.36, "close": 237.36, "volume": 0.0, "close_time": 1761638399999}, {"open_time": 1761638400000, "open": 237.36, "high": 237.36, "low": 237.36, "close": 237.36, "volume": 0.0, "close_time": 1761641999999}, {"open_time": 1761642000000, "open": 237.36, "high": 237.36, "low": 237.36, "close": 237.36, "volume": 0.0, "close_time": 1761645599999}, {"open_time": 1761645600000, "open": 235.54, "high": 235.54, "low": 235.54, "close": 235.54, "volume": 0.043, "close_time": 1761649199999}, {"open_time": 1761649200000, "open": 235.54, "high": 235.54, "low": 235.54, "close": 235.54, "volume": 0.0, "close_time": 1761652799999}, {"open_time": 1761652800000, "open": 235.54, "high": 235.54, "low": 235.54, "close": 235.54, "volume": 0.0, "close_time": 1761656399999}, {"open_time": 1761656400000, "open": 237.98, "high": 237.98, "low": 237.98, "close": 237.98, "volume": 0.007, "close_time": 1761659999999}, {"open_time": 1761660000000, "open": 235.58, "high": 235.58, "low": 229.98, "close": 229.98, "volume": 1.825, "close_time": 1761663599999}, {"open_time": 1761663600000, "open": 229.98, "high": 229.98, "low": 229.98, "close": 229.98, "volume": 0.0, "close_time": 1761667199999}, {"open_time": 1761667200000, "open": 234.09, "high": 235.83, "low": 234.09, "close": 235.83, "volume": 0.797, "close_time": 1761670799999}, {"open_time": 1761670800000, "open": 235.83, "high": 235.83, "low": 235.83, "close": 235.83, "volume": 0.0, "close_time": 1761674399999}, {"open_time": 1761674400000, "open": 235.83, "high": 235.83, "low": 235.83, "close": 235.83, "volume": 0.0, "close_time": 1761677999999}, {"open_time": 1761678000000, "open": 230.46, "high": 230.46, "low": 229.98, "close": 229.98, "volume": 0.763, "close_time": 1761681599999}, {"open_time": 1761681600000, "open": 229.57, "high": 232.47, "low": 226.45, "close": 226.45, "volume": 2.386, "close_time": 1761685199999}, {"open_time": 1761685200000, "open": 226.05, "high": 226.27, "low": 225.68, "close": 226.27, "volume": 1.291, "close_time": 1761688799999}, {"open_time": 1761688800000, "open": 228.37, "high": 228.37, "low": 228.37, "close": 228.37, "volume": 0.044, "close_time": 1761692399999}, {"open_time": 1761692400000, "open": 228.37, "high": 228.37, "low": 228.37, "close": 228.37, "volume": 0.0, "close_time": 1761695999999}, {"open_time": 1761696000000, "open": 228.37, "high": 228.37, "low": 228.37, "close": 228.37, "volume": 0.0, "close_time": 1761699599999}, {"open_time": 1761699600000, "open": 229.04, "high": 229.81, "low": 229.04, "close": 229.81, "volume": 0.792, "close_time": 1761703199999}, {"open_time": 1761703200000, "open": 229.81, "high": 230.18, "low": 228.51, "close": 230.18, "volume": 0.515, "close_time": 1761706799999}, {"open_time": 1761706800000, "open": 230.18, "high": 230.18, "low": 230.18, "close": 230.18, "volume": 0.0, "close_time": 1761710399999}, {"open_time": 1761710400000, "open": 230.18, "high": 230.18, "low": 230.18, "close": 230.18, "volume": 0.0, "close_time": 1761713999999}, {"open_time": 1761714000000, "open": 230.18, "high": 230.18, "low": 230.18, "close": 230.18, "volume": 0.0, "close_time": 1761717599999}, {"open_time": 1761717600000, "open": 230.18, "high": 230.18, "low": 230.18, "close": 230.18, "volume": 0.0, "close_time": 1761721199999}, {"open_time": 1761721200000, "open": 230.18, "high": 230.18, "low": 230.18, "close": 230.18, "volume": 0.0, "close_time": 1761724799999}, {"open_time": 1761724800000, "open": 228.6, "high": 228.6, "low": 228.58, "close": 228.58, "volume": 0.434, "close_time": 1761728399999}, {"open_time": 1761728400000, "open": 226.48, "high": 226.48, "low": 226.48, "close": 226.48, "volume": 0.038, "close_time": 1761731999999}, {"open_time": 1761732000000, "open": 226.83, "high": 226.83, "low": 226.83, "close": 226.83, "volume": 0.386, "close_time": 1761735599999}, {"open_time": 1761735600000, "open": 226.83, "high": 226.83, "low": 226.83, "close": 226.83, "volume": 0.0, "close_time": 1761739199999}, {"open_time": 1761739200000, "open": 226.83, "high": 226.83, "low": 226.83, "close": 226.83, "volume": 0.0, "close_time": 1761742799999}, {"open_time": 1761742800000, "open": 231.67, "high": 232.15, "low": 230.62, "close": 230.62, "volume": 1.059, "close_time": 1761746399999}, {"open_time": 1761746400000, "open": 230.62, "high": 230.62, "low": 230.62, "close": 230.62, "volume": 0.0, "close_time": 1761749999999}, {"open_time": 1761750000000, "open": 228.26, "high": 228.26, "low": 226.49, "close": 226.49, "volume": 0.62, "close_time": 1761753599999}, {"open_time": 1761753600000, "open": 226.49, "high": 226.49, "low": 226.49, "close": 226.49, "volume": 0.0, "close_time": 1761757199999}, {"open_time": 1761757200000, "open": 231.59, "high": 232.26, "low": 231.59, "close": 232.26, "volume": 0.65, "close_time": 1761760799999}, {"open_time": 1761760800000, "open": 231.73, "high": 231.73, "low": 222.37, "close": 228.74, "volume": 5.055, "close_time": 1761764399999}, {"open_time": 1761764400000, "open": 229.81, "high": 232.24, "low": 229.81, "close": 232.24, "volume": 2.273, "close_time": 1761767999999}, {"open_time": 1761768000000, "open": 230.26, "high": 235.22, "low": 230.26, "close": 235.22, "volume": 5.029, "close_time": 1761771599999}, {"open_time": 1761771600000, "open": 233.91, "high": 234.6, "low": 233.91, "close": 234.6, "volume": 2.975, "close_time": 1761775199999}, {"open_time": 1761775200000, "open": 234.6, "high": 234.6, "low": 234.6, "close": 234.6, "volume": 0.0, "close_time": 1761778799999}, {"open_time": 1761778800000, "open": 229.37, "high": 229.37, "low": 226.49, "close": 226.49, "volume": 1.272, "close_time": 1761782399999}, {"open_time": 1761782400000, "open": 226.49, "high": 227.42, "low": 226.08, "close": 226.27, "volume": 4.229, "close_time": 1761785999999}, {"open_time": 1761786000000, "open": 229.3, "high": 229.3, "low": 229.3, "close": 229.3, "volume": 1.09, "close_time": 1761789599999}, {"open_time": 1761789600000, "open": 230.51, "high": 230.51, "low": 230.51, "close": 230.51, "volume": 0.424, "close_time": 1761793199999}, {"open_time": 1761793200000, "open": 231.05, "high": 231.05, "low": 231.05, "close": 231.05, "volume": 0.031, "close_time": 1761796799999}, {"open_time": 1761796800000, "open": 226.05, "high": 226.05, "low": 220.14, "close": 225.28, "volume": 15.595, "close_time": 1761800399999}, {"open_time": 1761800400000, "open": 226.13, "high": 228.29, "low": 226.13, "close": 227.21, "volume": 1.186, "close_time": 1761803999999}, {"open_time": 1761804000000, "open": 228.63, "high": 229.81, "low": 228.63, "close": 228.74, "volume": 1.841, "close_time": 1761807599999}, {"open_time": 1761807600000, "open": 228.74, "high": 228.74, "low": 228.74, "close": 228.74, "volume": 0.0, "close_time": 1761811199999}, {"open_time": 1761811200000, "open": 228.74, "high": 228.74, "low": 228.74, "close": 228.74, "volume": 0.0, "close_time": 1761814799999}, {"open_time": 1761814800000, "open": 225.68, "high": 225.68, "low": 224.31, "close": 225.21, "volume": 1.186, "close_time": 1761818399999}, {"open_time": 1761818400000, "open": 225.21, "high": 225.21, "low": 225.21, "close": 225.21, "volume": 0.443, "close_time": 1761821999999}, {"open_time": 1761822000000, "open": 223.52, "high": 223.52, "low": 223.52, "close": 223.52, "volume": 0.094, "close_time": 1761825599999}, {"open_time": 1761825600000, "open": 223.05, "high": 223.09, "low": 218.5, "close": 218.88, "volume": 4.553, "close_time": 1761829199999}, {"open_time": 1761829200000, "open": 218.14, "high": 218.14, "low": 215.0, "close": 215.0, "volume": 9.711, "close_time": 1761832799999}, {"open_time": 1761832800000, "open": 215.0, "high": 218.05, "low": 214.97, "close": 214.97, "volume": 20.897, "close_time": 1761836399999}, {"open_time": 1761836400000, "open": 217.26, "high": 217.27, "low": 213.52, "close": 213.52, "volume": 1.479, "close_time": 1761839999999}, {"open_time": 1761840000000, "open": 213.03, "high": 213.03, "low": 213.03, "close": 213.03, "volume": 0.599, "close_time": 1761843599999}, {"open_time": 1761843600000, "open": 213.05, "high": 213.05, "low": 210.1, "close": 210.1, "volume": 20.479, "close_time": 1761847199999}, {"open_time": 1761847200000, "open": 213.65, "high": 213.65, "low": 209.37, "close": 209.37, "volume": 17.197, "close_time": 1761850799999}, {"open_time": 1761850800000, "open": 209.02, "high": 209.02, "low": 207.68, "close": 208.02, "volume": 0.789, "close_time": 1761854399999}, {"open_time": 1761854400000, "open": 211.09, "high": 213.44, "low": 211.09, "close": 213.44, "volume": 0.497, "close_time": 1761857999999}, {"open_time": 1761858000000, "open": 213.41, "high": 213.41, "low": 213.39, "close": 213.39, "volume": 0.253, "close_time": 1761861599999}, {"open_time": 1761861600000, "open": 213.31, "high": 213.45, "low": 213.03, "close": 213.45, "volume": 1.795, "close_time": 1761865199999}, {"open_time": 1761865200000, "open": 213.46, "high": 215.19, "low": 213.19, "close": 214.1, "volume": 2.423, "close_time": 1761868799999}, {"open_time": 1761868800000, "open": 215.2, "high": 215.87, "low": 215.2, "close": 215.87, "volume": 0.664, "close_time": 1761872399999}, {"open_time": 1761872400000, "open": 217.33, "high": 218.51, "low": 217.33, "close": 218.51, "volume": 7.77, "close_time": 1761875999999}, {"open_time": 1761876000000, "open": 215.7, "high": 215.7, "low": 215.7, "close": 215.7, "volume": 0.234, "close_time": 1761879599999}, {"open_time": 1761879600000, "open": 217.3, "high": 219.83, "low": 217.3, "close": 218.31, "volume": 0.975, "close_time": 1761883199999}, {"open_time": 1761883200000, "open": 218.31, "high": 218.31, "low": 218.31, "close": 218.31, "volume": 0.0, "close_time": 1761886799999}, {"open_time": 1761886800000, "open": 218.31, "high": 218.31, "low": 218.31, "close": 218.31, "volume": 0.0, "close_time": 1761890399999}, {"open_time": 1761890400000, "open": 219.31, "high": 219.31, "low": 219.31, "close": 219.31, "volume": 0.018, "close_time": 1761893999999}, {"open_time": 1761894000000, "open": 217.44, "high": 219.82, "low": 217.44, "close": 219.82, "volume": 0.165, "close_time": 1761897599999}, {"open_time": 1761897600000, "open": 219.82, "high": 219.82, "low": 219.82, "close": 219.82, "volume": 0.0, "close_time": 1761901199999}, {"open_time": 1761901200000, "open": 217.4, "high": 217.4, "low": 217.4, "close": 217.4, "volume": 0.112, "close_time": 1761904799999}, {"open_time": 1761904800000, "open": 217.4, "high": 217.4, "low": 217.4, "close": 217.4, "volume": 0.0, "close_time": 1761908399999}, {"open_time": 1761908400000, "open": 217.4, "high": 217.4, "low": 217.4, "close": 217.4, "volume": 0.0, "close_time": 1761911999999}, {"open_time": 1761912000000, "open": 219.88, "high": 219.88, "low": 219.88, "close": 219.88, "volume": 0.116, "close_time": 1761915599999}, {"open_time": 1761915600000, "open": 219.88, "high": 219.88, "low": 219.88, "close": 219.88, "volume": 0.0, "close_time": 1761919199999}, {"open_time": 1761919200000, "open": 219.88, "high": 219.88, "low": 219.88, "close": 219.88, "volume": 0.0, "close_time": 1761922799999}, {"open_time": 1761922800000, "open": 221.79, "high": 221.79, "low": 221.79, "close": 221.79, "volume": 0.077, "close_time": 1761926399999}, {"open_time": 1761926400000, "open": 217.51, "high": 217.51, "low": 215.27, "close": 215.27, "volume": 0.428, "close_time": 1761929999999}, {"open_time": 1761930000000, "open": 215.14, "high": 215.14, "low": 213.2, "close": 213.2, "volume": 0.249, "close_time": 1761933599999}, {"open_time": 1761933600000, "open": 215.75, "high": 215.75, "low": 215.75, "close": 215.75, "volume": 0.241, "close_time": 1761937199999}, {"open_time": 1761937200000, "open": 217.35, "high": 234.35, "low": 217.35, "close": 234.35, "volume": 76.503, "close_time": 1761940799999}, {"open_time": 1761940800000, "open": 234.35, "high": 235.81, "low": 232.61, "close": 235.81, "volume": 12.59, "close_time": 1761944399999}, {"open_time": 1761944400000, "open": 229.99, "high": 229.99, "low": 229.99, "close": 229.99, "volume": 0.27, "close_time": 1761947999999}, {"open_time": 1761948000000, "open": 231.09, "high": 231.09, "low": 229.98, "close": 229.98, "volume": 1.222, "close_time": 1761951599999}, {"open_time": 1761951600000, "open": 229.06, "high": 229.06, "low": 229.06, "close": 229.06, "volume": 0.088, "close_time": 1761955199999}, {"open_time": 1761955200000, "open": 227.66, "high": 227.7, "low": 226.87, "close": 226.87, "volume": 0.858, "close_time": 1761958799999}, {"open_time": 1761958800000, "open": 226.51, "high": 226.51, "low": 226.51, "close": 226.51, "volume": 0.074, "close_time": 1761962399999}, {"open_time": 1761962400000, "open": 226.49, "high": 226.49, "low": 226.05, "close": 226.46, "volume": 1.059, "close_time": 1761965999999}, {"open_time": 1761966000000, "open": 226.46, "high": 226.46, "low": 226.46, "close": 226.46, "volume": 0.0, "close_time": 1761969599999}, {"open_time": 1761969600000, "open": 226.46, "high": 226.46, "low": 226.46, "close": 226.46, "volume": 0.0, "close_time": 1761973199999}, {"open_time": 1761973200000, "open": 226.46, "high": 226.46, "low": 226.46, "close": 226.46, "volume": 0.0, "close_time": 1761976799999}, {"open_time": 1761976800000, "open": 225.23, "high": 225.23, "low": 225.23, "close": 225.23, "volume": 0.377, "close_time": 1761980399999}, {"open_time": 1761980400000, "open": 225.23, "high": 225.23, "low": 225.23, "close": 225.23, "volume": 0.0, "close_time": 1761983999999}, {"open_time": 1761984000000, "open": 225.23, "high": 225.23, "low": 225.23, "close": 225.23, "volume": 0.0, "close_time": 1761987599999}, {"open_time": 1761987600000, "open": 225.87, "high": 225.87, "low": 225.87, "close": 225.87, "volume": 0.066, "close_time": 1761991199999}, {"open_time": 1761991200000, "open": 225.87, "high": 225.87, "low": 225.87, "close": 225.87, "volume": 0.0, "close_time": 1761994799999}, {"open_time": 1761994800000, "open": 225.87, "high": 225.87, "low": 225.87, "close": 225.87, "volume": 0.0, "close_time": 1761998399999}, {"open_time": 1761998400000, "open": 225.87, "high": 225.87, "low": 225.87, "close": 225.87, "volume": 0.0, "close_time": 1762001999999}, {"open_time": 1762002000000, "open": 227.79, "high": 227.79, "low": 223.29, "close": 223.29, "volume": 1.248, "close_time": 1762005599999}, {"open_time": 1762005600000, "open": 223.05, "high": 223.05, "low": 223.05, "close": 223.05, "volume": 0.375, "close_time": 1762009199999}, {"open_time": 1762009200000, "open": 225.17, "high": 225.17, "low": 225.17, "close": 225.17, "volume": 0.044, "close_time": 1762012799999}, {"open_time": 1762012800000, "open": 221.73, "high": 226.01, "low": 221.73, "close": 225.34, "volume": 5.004, "close_time": 1762016399999}, {"open_time": 1762016400000, "open": 225.34, "high": 225.34, "low": 225.34, "close": 225.34, "volume": 0.0, "close_time": 1762019999999}, {"open_time": 1762020000000, "open": 225.34, "high": 225.34, "low": 225.34, "close": 225.34, "volume": 0.044, "close_time": 1762023599999}, {"open_time": 1762023600000, "open": 225.34, "high": 225.34, "low": 225.34, "close": 225.34, "volume": 0.0, "close_time": 1762027199999}, {"open_time": 1762027200000, "open": 224.03, "high": 224.03, "low": 224.03, "close": 224.03, "volume": 0.222, "close_time": 1762030799999}, {"open_time": 1762030800000, "open": 226.26, "high": 226.33, "low": 226.26, "close": 226.33, "volume": 0.257, "close_time": 1762034399999}, {"open_time": 1762034400000, "open": 224.73, "high": 224.73, "low": 221.46, "close": 221.46, "volume": 0.219, "close_time": 1762037999999}, {"open_time": 1762038000000, "open": 221.46, "high": 221.46, "low": 221.46, "close": 221.46, "volume": 0.0, "close_time": 1762041599999}, {"open_time": 1762041600000, "open": 221.46, "high": 221.46, "low": 221.46, "close": 221.46, "volume": 0.0, "close_time": 1762045199999}, {"open_time": 1762045200000, "open": 221.85, "high": 221.85, "low": 221.85, "close": 221.85, "volume": 0.538, "close_time": 1762048799999}, {"open_time": 1762048800000, "open": 223.15, "high": 223.15, "low": 223.15, "close": 223.15, "volume": 0.216, "close_time": 1762052399999}, {"open_time": 1762052400000, "open": 223.15, "high": 223.15, "low": 223.15, "close": 223.15, "volume": 0.0, "close_time": 1762055999999}, {"open_time": 1762056000000, "open": 223.15, "high": 223.15, "low": 223.15, "close": 223.15, "volume": 0.0, "close_time": 1762059599999}, {"open_time": 1762059600000, "open": 223.15, "high": 223.15, "low": 223.15, "close": 223.15, "volume": 0.0, "close_time": 1762063199999}, {"open_time": 1762063200000, "open": 223.15, "high": 223.15, "low": 223.15, "close": 223.15, "volume": 0.0, "close_time": 1762066799999}, {"open_time": 1762066800000, "open": 223.15, "high": 223.15, "low": 223.15, "close": 223.15, "volume": 0.0, "close_time": 1762070399999}, {"open_time": 1762070400000, "open": 223.15, "high": 223.15, "low": 223.15, "close": 223.15, "volume": 0.0, "close_time": 1762073999999}, {"open_time": 1762074000000, "open": 224.08, "high": 225.05, "low": 224.08, "close": 225.05, "volume": 0.06, "close_time": 1762077599999}, {"open_time": 1762077600000, "open": 221.33, "high": 221.33, "low": 220.57, "close": 220.57, "volume": 2.432, "close_time": 1762081199999}, {"open_time": 1762081200000, "open": 220.57, "high": 220.57, "low": 220.57, "close": 220.57, "volume": 0.0, "close_time": 1762084799999}, {"open_time": 1762084800000, "open": 220.57, "high": 220.57, "low": 220.57, "close": 220.57, "volume": 0.0, "close_time": 1762088399999}, {"open_time": 1762088400000, "open": 220.57, "high": 220.57, "low": 220.57, "close": 220.57, "volume": 0.0, "close_time": 1762091999999}, {"open_time": 1762092000000, "open": 220.14, "high": 220.14, "low": 218.96, "close": 218.96, "volume": 0.211, "close_time": 1762095599999}, {"open_time": 1762095600000, "open": 219.15, "high": 223.29, "low": 219.15, "close": 223.29, "volume": 0.435, "close_time": 1762099199999}, {"open_time": 1762099200000, "open": 222.01, "high": 237.12, "low": 222.01, "close": 229.98, "volume": 8.951, "close_time": 1762102799999}, {"open_time": 1762102800000, "open": 229.18, "high": 229.32, "low": 229.04, "close": 229.04, "volume": 0.124, "close_time": 1762106399999}, {"open_time": 1762106400000, "open": 226.96, "high": 229.48, "low": 226.87, "close": 229.48, "volume": 0.166, "close_time": 1762109999999}, {"open_time": 1762110000000, "open": 226.51, "high": 226.51, "low": 226.05, "close": 226.05, "volume": 0.921, "close_time": 1762113599999}, {"open_time": 1762113600000, "open": 226.05, "high": 226.05, "low": 226.05, "close": 226.05, "volume": 0.0, "close_time": 1762117199999}, {"open_time": 1762117200000, "open": 223.86, "high": 227.8, "low": 223.86, "close": 227.65, "volume": 1.542, "close_time": 1762120799999}, {"open_time": 1762120800000, "open": 228.7, "high": 228.7, "low": 228.7, "close": 228.7, "volume": 0.01, "close_time": 1762124399999}, {"open_time": 1762124400000, "open": 229.46, "high": 229.46, "low": 229.46, "close": 229.46, "volume": 0.283, "close_time": 1762127999999}, {"open_time": 1762128000000, "open": 231.69, "high": 232.38, "low": 230.8, "close": 232.37, "volume": 1.611, "close_time": 1762131599999}, {"open_time": 1762131600000, "open": 231.66, "high": 231.66, "low": 226.49, "close": 226.49, "volume": 1.045, "close_time": 1762135199999}, {"open_time": 1762135200000, "open": 223.84, "high": 223.84, "low": 223.52, "close": 223.52, "volume": 0.383, "close_time": 1762138799999}, {"open_time": 1762138800000, "open": 223.1, "high": 223.1, "low": 216.38, "close": 219.43, "volume": 1.549, "close_time": 1762142399999}, {"open_time": 1762142400000, "open": 218.94, "high": 218.94, "low": 215.23, "close": 215.23, "volume": 1.212, "close_time": 1762145999999}, {"open_time": 1762146000000, "open": 217.94, "high": 220.33, "low": 214.08, "close": 214.08, "volume": 8.713, "close_time": 1762149599999}, {"open_time": 1762149600000, "open": 213.52, "high": 213.52, "low": 209.27, "close": 209.27, "volume": 14.078, "close_time": 1762153199999}, {"open_time": 1762153200000, "open": 212.4, "high": 215.1, "low": 212.4, "close": 215.1, "volume": 0.227, "close_time": 1762156799999}, {"open_time": 1762156800000, "open": 214.38, "high": 214.38, "low": 214.38, "close": 214.38, "volume": 0.052, "close_time": 1762160399999}, {"open_time": 1762160400000, "open": 212.0, "high": 214.01, "low": 212.0, "close": 214.01, "volume": 0.436, "close_time": 1762163999999}, {"open_time": 1762164000000, "open": 214.01, "high": 214.01, "low": 214.01, "close": 214.01, "volume": 0.0, "close_time": 1762167599999}, {"open_time": 1762167600000, "open": 211.41, "high": 211.41, "low": 209.8, "close": 209.8, "volume": 0.198, "close_time": 1762171199999}, {"open_time": 1762171200000, "open": 215.2, "high": 217.31, "low": 214.22, "close": 214.22, "volume": 0.429, "close_time": 1762174799999}, {"open_time": 1762174800000, "open": 214.22, "high": 214.22, "low": 214.22, "close": 214.22, "volume": 0.13, "close_time": 1762178399999}, {"open_time": 1762178400000, "open": 213.83, "high": 213.84, "low": 213.83, "close": 213.84, "volume": 0.466, "close_time": 1762181999999}, {"open_time": 1762182000000, "open": 210.3, "high": 210.3, "low": 196.58, "close": 199.41, "volume": 91.026, "close_time": 1762185599999}, {"open_time": 1762185600000, "open": 202.23, "high": 204.9, "low": 202.23, "close": 204.52, "volume": 0.224, "close_time": 1762189199999}, {"open_time": 1762189200000, "open": 205.11, "high": 206.88, "low": 205.11, "close": 206.88, "volume": 0.442, "close_time": 1762192799999}, {"open_time": 1762192800000, "open": 204.68, "high": 204.68, "low": 203.34, "close": 203.34, "volume": 0.884, "close_time": 1762196399999}, {"open_time": 1762196400000, "open": 202.99, "high": 202.99, "low": 202.99, "close": 202.99, "volume": 0.221, "close_time": 1762199999999}, {"open_time": 1762200000000, "open": 201.64, "high": 201.64, "low": 199.95, "close": 199.95, "volume": 4.839, "close_time": 1762203599999}, {"open_time": 1762203600000, "open": 199.6, "high": 202.43, "low": 197.83, "close": 200.1, "volume": 0.741, "close_time": 1762207199999}, {"open_time": 1762207200000, "open": 201.67, "high": 201.67, "low": 198.02, "close": 201.22, "volume": 0.433, "close_time": 1762210799999}, {"open_time": 1762210800000, "open": 199.16, "high": 199.16, "low": 198.31, "close": 198.31, "volume": 0.16, "close_time": 1762214399999}, {"open_time": 1762214400000, "open": 202.03, "high": 202.45, "low": 200.95, "close": 200.95, "volume": 0.712, "close_time": 1762217999999}, {"open_time": 1762218000000, "open": 203.53, "high": 205.56, "low": 203.53, "close": 205.56, "volume": 0.299, "close_time": 1762221599999}, {"open_time": 1762221600000, "open": 205.56, "high": 205.56, "low": 205.56, "close": 205.56, "volume": 0.0, "close_time": 1762225199999}, {"open_time": 1762225200000, "open": 203.04, "high": 205.57, "low": 203.0, "close": 205.57, "volume": 15.738, "close_time": 1762228799999}, {"open_time": 1762228800000, "open": 203.05, "high": 203.05, "low": 203.0, "close": 203.0, "volume": 4.118, "close_time": 1762232399999}, {"open_time": 1762232400000, "open": 201.54, "high": 201.54, "low": 194.13, "close": 194.13, "volume": 3.613, "close_time": 1762235999999}, {"open_time": 1762236000000, "open": 199.39, "high": 199.39, "low": 199.39, "close": 199.39, "volume": 0.108, "close_time": 1762239599999}, {"open_time": 1762239600000, "open": 194.84, "high": 194.92, "low": 193.25, "close": 194.92, "volume": 1.943, "close_time": 1762243199999}, {"open_time": 1762243200000, "open": 194.92, "high": 194.92, "low": 194.92, "close": 194.92, "volume": 0.0, "close_time": 1762246799999}, {"open_time": 1762246800000, "open": 199.1, "high": 199.1, "low": 196.05, "close": 197.01, "volume": 0.502, "close_time": 1762250399999}, {"open_time": 1762250400000, "open": 197.01, "high": 197.01, "low": 197.01, "close": 197.01, "volume": 2.789, "close_time": 1762253999999}, {"open_time": 1762254000000, "open": 198.31, "high": 198.37, "low": 198.07, "close": 198.08, "volume": 0.965, "close_time": 1762257599999}, {"open_time": 1762257600000, "open": 197.4, "high": 197.4, "low": 197.4, "close": 197.4, "volume": 0.042, "close_time": 1762261199999}, {"open_time": 1762261200000, "open": 195.65, "high": 195.65, "low": 194.26, "close": 194.26, "volume": 2.381, "close_time": 1762264799999}, {"open_time": 1762264800000, "open": 196.4, "high": 202.31, "low": 196.4, "close": 202.31, "volume": 1.781, "close_time": 1762268399999}, {"open_time": 1762268400000, "open": 202.45, "high": 203.88, "low": 198.73, "close": 198.73, "volume": 0.882, "close_time": 1762271999999}, {"open_time": 1762272000000, "open": 197.83, "high": 197.83, "low": 194.84, "close": 194.84, "volume": 0.947, "close_time": 1762275599999}, {"open_time": 1762275600000, "open": 191.89, "high": 194.61, "low": 188.98, "close": 194.32, "volume": 119.795, "close_time": 1762279199999}, {"open_time": 1762279200000, "open": 190.19, "high": 191.88, "low": 185.38, "close": 189.42, "volume": 27.848, "close_time": 1762282799999}, {"open_time": 1762282800000, "open": 190.47, "high": 190.77, "low": 186.12, "close": 186.12, "volume": 0.507, "close_time": 1762286399999}, {"open_time": 1762286400000, "open": 185.38, "high": 187.48, "low": 180.0, "close": 187.19, "volume": 47.956, "close_time": 1762289999999}, {"open_time": 1762290000000, "open": 185.72, "high": 185.73, "low": 177.09, "close": 185.38, "volume": 38.287, "close_time": 1762293599999}, {"open_time": 1762293600000, "open": 187.48, "high": 190.77, "low": 187.48, "close": 189.31, "volume": 10.114, "close_time": 1762297199999}, {"open_time": 1762297200000, "open": 190.45, "high": 191.02, "low": 189.08, "close": 189.08, "volume": 0.58, "close_time": 1762300799999}, {"open_time": 1762300800000, "open": 187.48, "high": 187.48, "low": 186.12, "close": 186.12, "volume": 0.521, "close_time": 1762304399999}, {"open_time": 1762304400000, "open": 185.38, "high": 185.38, "low": 181.25, "close": 184.74, "volume": 1.556, "close_time": 1762307999999}, {"open_time": 1762308000000, "open": 187.48, "high": 197.41, "low": 187.48, "close": 194.41, "volume": 5.75, "close_time": 1762311599999}, {"open_time": 1762311600000, "open": 199.39, "high": 200.9, "low": 198.04, "close": 198.04, "volume": 2.477, "close_time": 1762315199999}, {"open_time": 1762315200000, "open": 198.04, "high": 198.04, "low": 198.04, "close": 198.04, "volume": 0.0, "close_time": 1762318799999}, {"open_time": 1762318800000, "open": 200.93, "high": 201.54, "low": 200.78, "close": 201.54, "volume": 0.332, "close_time": 1762322399999}, {"open_time": 1762322400000, "open": 197.96, "high": 197.96, "low": 197.96, "close": 197.96, "volume": 0.021, "close_time": 1762325999999}, {"open_time": 1762326000000, "open": 197.96, "high": 197.96, "low": 197.96, "close": 197.96, "volume": 0.0, "close_time": 1762329599999}, {"open_time": 1762329600000, "open": 196.15, "high": 196.85, "low": 194.84, "close": 194.84, "volume": 3.036, "close_time": 1762333199999}, {"open_time": 1762333200000, "open": 195.13, "high": 195.13, "low": 195.13, "close": 195.13, "volume": 0.362, "close_time": 1762336799999}, {"open_time": 1762336800000, "open": 195.13, "high": 195.13, "low": 195.13, "close": 195.13, "volume": 0.0, "close_time": 1762340399999}, {"open_time": 1762340400000, "open": 195.13, "high": 195.13, "low": 195.13, "close": 195.13, "volume": 0.0, "close_time": 1762343999999}, {"open_time": 1762344000000, "open": 199.35, "high": 199.39, "low": 198.4, "close": 198.4, "volume": 0.527, "close_time": 1762347599999}, {"open_time": 1762347600000, "open": 197.59, "high": 197.59, "low": 197.59, "close": 197.59, "volume": 0.317, "close_time": 1762351199999}, {"open_time": 1762351200000, "open": 199.03, "high": 199.04, "low": 198.06, "close": 198.06, "volume": 0.414, "close_time": 1762354799999}, {"open_time": 1762354800000, "open": 198.06, "high": 198.06, "low": 198.06, "close": 198.06, "volume": 0.0, "close_time": 1762358399999}, {"open_time": 1762358400000, "open": 200.81, "high": 202.45, "low": 200.81, "close": 202.45, "volume": 0.836, "close_time": 1762361999999}, {"open_time": 1762362000000, "open": 202.93, "high": 203.87, "low": 202.9, "close": 203.87, "volume": 1.663, "close_time": 1762365599999}, {"open_time": 1762365600000, "open": 205.54, "high": 205.55, "low": 205.54, "close": 205.55, "volume": 1.122, "close_time": 1762369199999}, {"open_time": 1762369200000, "open": 205.55, "high": 205.55, "low": 205.55, "close": 205.55, "volume": 0.0, "close_time": 1762372799999}, {"open_time": 1762372800000, "open": 205.55, "high": 205.55, "low": 205.55, "close": 205.55, "volume": 0.0, "close_time": 1762376399999}, {"open_time": 1762376400000, "open": 202.72, "high": 204.47, "low": 202.71, "close": 203.23, "volume": 1.405, "close_time": 1762379999999}, {"open_time": 1762380000000, "open": 203.23, "high": 203.23, "low": 203.23, "close": 203.23, "volume": 0.0, "close_time": 1762383599999}, {"open_time": 1762383600000, "open": 203.23, "high": 203.23, "low": 203.23, "close": 203.23, "volume": 0.0, "close_time": 1762387199999}, {"open_time": 1762387200000, "open": 199.39, "high": 199.39, "low": 199.39, "close": 199.39, "volume": 0.769, "close_time": 1762390799999}, {"open_time": 1762390800000, "open": 199.13, "high": 203.61, "low": 199.13, "close": 201.15, "volume": 0.243, "close_time": 1762394399999}, {"open_time": 1762394400000, "open": 201.11, "high": 201.11, "low": 201.11, "close": 201.11, "volume": 0.891, "close_time": 1762397999999}, {"open_time": 1762398000000, "open": 205.55, "high": 205.55, "low": 205.55, "close": 205.55, "volume": 0.498, "close_time": 1762401599999}, {"open_time": 1762401600000, "open": 205.57, "high": 205.57, "low": 205.57, "close": 205.57, "volume": 0.105, "close_time": 1762405199999}, {"open_time": 1762405200000, "open": 200.89, "high": 200.89, "low": 200.19, "close": 200.19, "volume": 1.023, "close_time": 1762408799999}, {"open_time": 1762408800000, "open": 198.81, "high": 200.25, "low": 198.81, "close": 200.25, "volume": 1.508, "close_time": 1762412399999}, {"open_time": 1762412400000, "open": 200.25, "high": 200.25, "low": 200.25, "close": 200.25, "volume": 0.0, "close_time": 1762415999999}, {"open_time": 1762416000000, "open": 200.25, "high": 200.25, "low": 200.25, "close": 200.25, "volume": 0.0, "close_time": 1762419599999}, {"open_time": 1762419600000, "open": 200.64, "high": 200.64, "low": 200.64, "close": 200.64, "volume": 0.479, "close_time": 1762423199999}, {"open_time": 1762423200000, "open": 200.64, "high": 200.64, "low": 200.64, "close": 200.64, "volume": 0.0, "close_time": 1762426799999}, {"open_time": 1762426800000, "open": 200.64, "high": 200.64, "low": 200.64, "close": 200.64, "volume": 0.0, "close_time": 1762430399999}, {"open_time": 1762430400000, "open": 200.64, "high": 200.64, "low": 200.64, "close": 200.64, "volume": 0.0, "close_time": 1762433999999}, {"open_time": 1762434000000, "open": 200.64, "high": 200.64, "low": 200.64, "close": 200.64, "volume": 0.0, "close_time": 1762437599999}, {"open_time": 1762437600000, "open": 197.83, "high": 197.83, "low": 197.83, "close": 197.83, "volume": 0.107, "close_time": 1762441199999}, {"open_time": 1762441200000, "open": 196.15, "high": 196.15, "low": 194.84, "close": 194.84, "volume": 1.314, "close_time": 1762444799999}, {"open_time": 1762444800000, "open": 194.84, "high": 194.84, "low": 194.84, "close": 194.84, "volume": 0.0, "close_time": 1762448399999}, {"open_time": 1762448400000, "open": 194.84, "high": 194.84, "low": 194.84, "close": 194.84, "volume": 0.0, "close_time": 1762451999999}, {"open_time": 1762452000000, "open": 199.39, "high": 199.39, "low": 199.34, "close": 199.34, "volume": 0.263, "close_time": 1762455599999}, {"open_time": 1762455600000, "open": 199.34, "high": 199.34, "low": 199.34, "close": 199.34, "volume": 0.0, "close_time": 1762459199999}, {"open_time": 1762459200000, "open": 197.65, "high": 197.65, "low": 197.65, "close": 197.65, "volume": 0.402, "close_time": 1762462799999}, {"open_time": 1762462800000, "open": 197.65, "high": 197.65, "low": 197.65, "close": 197.65, "volume": 0.39, "close_time": 1762466399999}, {"open_time": 1762466400000, "open": 197.65, "high": 197.65, "low": 197.65, "close": 197.65, "volume": 0.0, "close_time": 1762469999999}, {"open_time": 1762470000000, "open": 198.12, "high": 198.12, "low": 198.12, "close": 198.12, "volume": 0.05, "close_time": 1762473599999}, {"open_time": 1762473600000, "open": 198.12, "high": 198.12, "low": 198.12, "close": 198.12, "volume": 0.0, "close_time": 1762477199999}, {"open_time": 1762477200000, "open": 198.12, "high": 198.12, "low": 198.12, "close": 198.12, "volume": 0.0, "close_time": 1762480799999}, {"open_time": 1762480800000, "open": 198.54, "high": 198.54, "low": 198.54, "close": 198.54, "volume": 0.291, "close_time": 1762484399999}, {"open_time": 1762484400000, "open": 198.54, "high": 198.54, "low": 198.54, "close": 198.54, "volume": 0.0, "close_time": 1762487999999}, {"open_time": 1762488000000, "open": 198.24, "high": 198.24, "low": 198.24, "close": 198.24, "volume": 0.056, "close_time": 1762491599999}, {"open_time": 1762491600000, "open": 198.24, "high": 198.24, "low": 198.24, "close": 198.24, "volume": 0.0, "close_time": 1762495199999}, {"open_time": 1762495200000, "open": 201.25, "high": 201.25, "low": 201.25, "close": 201.25, "volume": 0.02, "close_time": 1762498799999}, {"open_time": 1762498800000, "open": 201.54, "high": 202.31, "low": 201.54, "close": 202.31, "volume": 0.711, "close_time": 1762502399999}, {"open_time": 1762502400000, "open": 202.45, "high": 202.45, "low": 200.2, "close": 200.2, "volume": 0.37, "close_time": 1762505999999}, {"open_time": 1762506000000, "open": 200.6, "high": 200.6, "low": 199.6, "close": 199.66, "volume": 0.388, "close_time": 1762509599999}, {"open_time": 1762509600000, "open": 197.83, "high": 197.83, "low": 197.45, "close": 197.45, "volume": 0.497, "close_time": 1762513199999}, {"open_time": 1762513200000, "open": 196.15, "high": 196.15, "low": 194.84, "close": 194.84, "volume": 0.565, "close_time": 1762516799999}, {"open_time": 1762516800000, "open": 191.89, "high": 191.89, "low": 190.37, "close": 190.37, "volume": 0.825, "close_time": 1762520399999}, {"open_time": 1762520400000, "open": 190.37, "high": 190.37, "low": 190.37, "close": 190.37, "volume": 0.0, "close_time": 1762523999999}, {"open_time": 1762524000000, "open": 195.5, "high": 199.37, "low": 195.5, "close": 199.37, "volume": 6.001, "close_time": 1762527599999}, {"open_time": 1762527600000, "open": 199.39, "high": 200.9, "low": 199.39, "close": 200.9, "volume": 0.491, "close_time": 1762531199999}, {"open_time": 1762531200000, "open": 197.96, "high": 203.79, "low": 197.96, "close": 203.79, "volume": 0.914, "close_time": 1762534799999}, {"open_time": 1762534800000, "open": 205.57, "high": 208.1, "low": 204.86, "close": 206.54, "volume": 4.744, "close_time": 1762538399999}, {"open_time": 1762538400000, "open": 208.73, "high": 210.23, "low": 207.23, "close": 209.99, "volume": 0.854, "close_time": 1762541999999}, {"open_time": 1762542000000, "open": 210.23, "high": 211.3, "low": 207.73, "close": 211.3, "volume": 3.74, "close_time": 1762545599999}, {"open_time": 1762545600000, "open": 211.3, "high": 211.3, "low": 210.29, "close": 210.29, "volume": 0.604, "close_time": 1762549199999}, {"open_time": 1762549200000, "open": 211.32, "high": 212.31, "low": 211.32, "close": 212.31, "volume": 121.798, "close_time": 1762552799999}, {"open_time": 1762552800000, "open": 212.47, "high": 212.47, "low": 212.47, "close": 212.47, "volume": 0.047, "close_time": 1762556399999}, {"open_time": 1762556400000, "open": 210.84, "high": 210.84, "low": 207.16, "close": 207.21, "volume": 0.572, "close_time": 1762559999999}, {"open_time": 1762560000000, "open": 209.35, "high": 210.09, "low": 206.92, "close": 207.33, "volume": 7.289, "close_time": 1762563599999}, {"open_time": 1762563600000, "open": 207.33, "high": 207.33, "low": 207.33, "close": 207.33, "volume": 0.0, "close_time": 1762567199999}, {"open_time": 1762567200000, "open": 210.25, "high": 210.25, "low": 210.25, "close": 210.25, "volume": 0.011, "close_time": 1762570799999}, {"open_time": 1762570800000, "open": 209.98, "high": 209.98, "low": 207.93, "close": 207.93, "volume": 0.262, "close_time": 1762574399999}, {"open_time": 1762574400000, "open": 207.93, "high": 207.93, "low": 207.93, "close": 207.93, "volume": 0.0, "close_time": 1762577999999}, {"open_time": 1762578000000, "open": 205.49, "high": 206.57, "low": 204.95, "close": 206.57, "volume": 1.135, "close_time": 1762581599999}, {"open_time": 1762581600000, "open": 203.97, "high": 203.97, "low": 203.97, "close": 203.97, "volume": 0.103, "close_time": 1762585199999}, {"open_time": 1762585200000, "open": 204.59, "high": 204.67, "low": 204.59, "close": 204.67, "volume": 1.738, "close_time": 1762588799999}, {"open_time": 1762588800000, "open": 204.67, "high": 204.67, "low": 204.67, "close": 204.67, "volume": 0.0, "close_time": 1762592399999}, {"open_time": 1762592400000, "open": 205.31, "high": 205.31, "low": 205.31, "close": 205.31, "volume": 0.053, "close_time": 1762595999999}, {"open_time": 1762596000000, "open": 205.31, "high": 205.31, "low": 205.31, "close": 205.31, "volume": 0.0, "close_time": 1762599599999}, {"open_time": 1762599600000, "open": 206.63, "high": 208.3, "low": 206.4, "close": 206.4, "volume": 1.014, "close_time": 1762603199999}, {"open_time": 1762603200000, "open": 204.69, "high": 204.69, "low": 204.69, "close": 204.69, "volume": 0.089, "close_time": 1762606799999}, {"open_time": 1762606800000, "open": 202.34, "high": 202.34, "low": 201.77, "close": 201.77, "volume": 0.864, "close_time": 1762610399999}, {"open_time": 1762610400000, "open": 201.75, "high": 201.75, "low": 199.95, "close": 201.63, "volume": 1.514, "close_time": 1762613999999}, {"open_time": 1762614000000, "open": 200.82, "high": 200.82, "low": 200.77, "close": 200.77, "volume": 0.05, "close_time": 1762617599999}, {"open_time": 1762617600000, "open": 203.27, "high": 210.22, "low": 199.95, "close": 200.76, "volume": 9.391, "close_time": 1762621199999}, {"open_time": 1762621200000, "open": 200.76, "high": 200.76, "low": 200.76, "close": 200.76, "volume": 0.0, "close_time": 1762624799999}, {"open_time": 1762624800000, "open": 200.76, "high": 200.76, "low": 200.76, "close": 200.76, "volume": 0.0, "close_time": 1762628399999}, {"open_time": 1762628400000, "open": 203.32, "high": 203.32, "low": 203.32, "close": 203.32, "volume": 0.024, "close_time": 1762631999999}, {"open_time": 1762632000000, "open": 203.32, "high": 203.32, "low": 203.32, "close": 203.32, "volume": 0.0, "close_time": 1762635599999}, {"open_time": 1762635600000, "open": 203.32, "high": 203.32, "low": 203.32, "close": 203.32, "volume": 0.0, "close_time": 1762639199999}, {"open_time": 1762639200000, "open": 201.56, "high": 201.56, "low": 201.45, "close": 201.45, "volume": 2.087, "close_time": 1762642799999}, {"open_time": 1762642800000, "open": 201.45, "high": 201.45, "low": 201.45, "close": 201.45, "volume": 0.0, "close_time": 1762646399999}, {"open_time": 1762646400000, "open": 201.38, "high": 201.38, "low": 201.38, "close": 201.38, "volume": 0.04, "close_time": 1762649999999}, {"open_time": 1762650000000, "open": 200.04, "high": 200.37, "low": 200.02, "close": 200.37, "volume": 20.7, "close_time": 1762653599999}, {"open_time": 1762653600000, "open": 200.33, "high": 200.33, "low": 197.83, "close": 197.83, "volume": 0.154, "close_time": 1762657199999}, {"open_time": 1762657200000, "open": 197.53, "high": 197.53, "low": 197.1, "close": 197.13, "volume": 2.751, "close_time": 1762660799999}, {"open_time": 1762660800000, "open": 197.13, "high": 197.13, "low": 197.13, "close": 197.13, "volume": 0.0, "close_time": 1762664399999}, {"open_time": 1762664400000, "open": 197.5, "high": 197.5, "low": 197.5, "close": 197.5, "volume": 0.251, "close_time": 1762667999999}, {"open_time": 1762668000000, "open": 197.5, "high": 197.5, "low": 197.5, "close": 197.5, "volume": 0.0, "close_time": 1762671599999}, {"open_time": 1762671600000, "open": 199.56, "high": 199.56, "low": 199.56, "close": 199.56, "volume": 0.321, "close_time": 1762675199999}, {"open_time": 1762675200000, "open": 199.56, "high": 199.56, "low": 199.56, "close": 199.56, "volume": 0.0, "close_time": 1762678799999}, {"open_time": 1762678800000, "open": 199.96, "high": 199.96, "low": 199.96, "close": 199.96, "volume": 0.017, "close_time": 1762682399999}, {"open_time": 1762682400000, "open": 199.96, "high": 199.96, "low": 199.96, "close": 199.96, "volume": 0.0, "close_time": 1762685999999}, {"open_time": 1762686000000, "open": 201.36, "high": 202.45, "low": 201.36, "close": 202.45, "volume": 0.256, "close_time": 1762689599999}, {"open_time": 1762689600000, "open": 203.79, "high": 203.79, "low": 203.79, "close": 203.79, "volume": 0.201, "close_time": 1762693199999}, {"open_time": 1762693200000, "open": 205.06, "high": 205.06, "low": 205.06, "close": 205.06, "volume": 0.024, "close_time": 1762696799999}, {"open_time": 1762696800000, "open": 205.25, "high": 209.0, "low": 205.25, "close": 209.0, "volume": 3.917, "close_time": 1762700399999}, {"open_time": 1762700400000, "open": 209.0, "high": 209.0, "low": 209.0, "close": 209.0, "volume": 0.0, "close_time": 1762703999999}, {"open_time": 1762704000000, "open": 208.2, "high": 211.93, "low": 208.2, "close": 211.93, "volume": 2.114, "close_time": 1762707599999}, {"open_time": 1762707600000, "open": 211.14, "high": 211.14, "low": 209.85, "close": 209.85, "volume": 0.138, "close_time": 1762711199999}, {"open_time": 1762711200000, "open": 209.51, "high": 212.5, "low": 209.45, "close": 212.5, "volume": 27.066, "close_time": 1762714799999}, {"open_time": 1762714800000, "open": 212.5, "high": 212.82, "low": 212.24, "close": 212.24, "volume": 0.356, "close_time": 1762718399999}, {"open_time": 1762718400000, "open": 211.36, "high": 211.36, "low": 211.36, "close": 211.36, "volume": 0.347, "close_time": 1762721999999}, {"open_time": 1762722000000, "open": 211.36, "high": 211.36, "low": 211.36, "close": 211.36, "volume": 0.0, "close_time": 1762725599999}, {"open_time": 1762725600000, "open": 211.36, "high": 211.36, "low": 211.36, "close": 211.36, "volume": 0.0, "close_time": 1762729199999}, {"open_time": 1762729200000, "open": 214.35, "high": 214.6, "low": 212.06, "close": 212.64, "volume": 6.349, "close_time": 1762732799999}, {"open_time": 1762732800000, "open": 210.36, "high": 217.55, "low": 210.36, "close": 217.55, "volume": 119.172, "close_time": 1762736399999}, {"open_time": 1762736400000, "open": 216.75, "high": 221.2, "low": 215.35, "close": 218.86, "volume": 27.64, "close_time": 1762739999999}, {"open_time": 1762740000000, "open": 218.48, "high": 219.84, "low": 218.48, "close": 219.16, "volume": 7.469, "close_time": 1762743599999}, {"open_time": 1762743600000, "open": 219.23, "high": 219.9, "low": 219.01, "close": 219.87, "volume": 9.265, "close_time": 1762747199999}, {"open_time": 1762747200000, "open": 219.23, "high": 219.99, "low": 219.11, "close": 219.99, "volume": 1.031, "close_time": 1762750799999}, {"open_time": 1762750800000, "open": 220.01, "high": 220.01, "low": 220.01, "close": 220.01, "volume": 0.312, "close_time": 1762754399999}, {"open_time": 1762754400000, "open": 220.01, "high": 220.01, "low": 220.01, "close": 220.01, "volume": 0.0, "close_time": 1762757999999}, {"open_time": 1762758000000, "open": 221.25, "high": 221.87, "low": 220.19, "close": 220.19, "volume": 6.738, "close_time": 1762761599999}, {"open_time": 1762761600000, "open": 219.55, "high": 219.55, "low": 219.55, "close": 219.55, "volume": 0.011, "close_time": 1762765199999}, {"open_time": 1762765200000, "open": 219.26, "high": 223.19, "low": 219.26, "close": 223.19, "volume": 1.359, "close_time": 1762768799999}, {"open_time": 1762768800000, "open": 222.32, "high": 224.19, "low": 222.32, "close": 224.19, "volume": 2.499, "close_time": 1762772399999}, {"open_time": 1762772400000, "open": 223.94, "high": 225.42, "low": 223.71, "close": 224.65, "volume": 71.075, "close_time": 1762775999999}, {"open_time": 1762776000000, "open": 222.74, "high": 222.74, "low": 222.74, "close": 222.74, "volume": 0.127, "close_time": 1762779599999}, {"open_time": 1762779600000, "open": 222.74, "high": 222.74, "low": 222.74, "close": 222.74, "volume": 0.0, "close_time": 1762783199999}, {"open_time": 1762783200000, "open": 222.38, "high": 222.38, "low": 220.14, "close": 220.14, "volume": 5.406, "close_time": 1762786799999}, {"open_time": 1762786800000, "open": 219.55, "high": 219.55, "low": 219.55, "close": 219.55, "volume": 0.011, "close_time": 1762790399999}, {"open_time": 1762790400000, "open": 220.63, "high": 220.63, "low": 216.8, "close": 217.44, "volume": 0.835, "close_time": 1762793999999}, {"open_time": 1762794000000, "open": 216.93, "high": 218.84, "low": 216.93, "close": 218.84, "volume": 0.439, "close_time": 1762797599999}, {"open_time": 1762797600000, "open": 219.55, "high": 221.59, "low": 219.55, "close": 221.59, "volume": 0.352, "close_time": 1762801199999}, {"open_time": 1762801200000, "open": 219.65, "high": 223.08, "low": 219.65, "close": 222.42, "volume": 0.933, "close_time": 1762804799999}, {"open_time": 1762804800000, "open": 224.19, "high": 224.4, "low": 224.19, "close": 224.4, "volume": 0.033, "close_time": 1762808399999}, {"open_time": 1762808400000, "open": 221.87, "high": 224.12, "low": 220.78, "close": 224.12, "volume": 6.642, "close_time": 1762811999999}, {"open_time": 1762812000000, "open": 219.56, "high": 229.25, "low": 219.13, "close": 229.25, "volume": 8.032, "close_time": 1762815599999}, {"open_time": 1762815600000, "open": 228.0, "high": 229.07, "low": 226.47, "close": 226.47, "volume": 2.506, "close_time": 1762819199999}, {"open_time": 1762819200000, "open": 228.95, "high": 231.03, "low": 225.64, "close": 230.84, "volume": 5.098, "close_time": 1762822799999}, {"open_time": 1762822800000, "open": 226.2, "high": 232.24, "low": 226.2, "close": 226.49, "volume": 1.459, "close_time": 1762826399999}, {"open_time": 1762826400000, "open": 225.71, "high": 231.69, "low": 225.71, "close": 231.69, "volume": 0.835, "close_time": 1762829999999}, {"open_time": 1762830000000, "open": 231.69, "high": 231.69, "low": 231.69, "close": 231.69, "volume": 0.0, "close_time": 1762833599999}, {"open_time": 1762833600000, "open": 228.84, "high": 228.84, "low": 228.84, "close": 228.84, "volume": 0.287, "close_time": 1762837199999}, {"open_time": 1762837200000, "open": 226.52, "high": 226.52, "low": 219.55, "close": 220.4, "volume": 3.508, "close_time": 1762840799999}, {"open_time": 1762840800000, "open": 218.87, "high": 219.0, "low": 218.71, "close": 219.0, "volume": 1.342, "close_time": 1762844399999}, {"open_time": 1762844400000, "open": 218.26, "high": 219.9, "low": 216.8, "close": 216.8, "volume": 0.538, "close_time": 1762847999999}, {"open_time": 1762848000000, "open": 216.8, "high": 216.8, "low": 216.8, "close": 216.8, "volume": 0.0, "close_time": 1762851599999}, {"open_time": 1762851600000, "open": 217.23, "high": 218.95, "low": 217.23, "close": 218.95, "volume": 0.432, "close_time": 1762855199999}, {"open_time": 1762855200000, "open": 218.95, "high": 218.95, "low": 218.95, "close": 218.95, "volume": 0.0, "close_time": 1762858799999}, {"open_time": 1762858800000, "open": 218.95, "high": 218.95, "low": 218.95, "close": 218.95, "volume": 0.0, "close_time": 1762862399999}, {"open_time": 1762862400000, "open": 215.91, "high": 215.91, "low": 215.23, "close": 215.23, "volume": 0.525, "close_time": 1762865999999}, {"open_time": 1762866000000, "open": 215.23, "high": 215.23, "low": 215.23, "close": 215.23, "volume": 0.0, "close_time": 1762869599999}, {"open_time": 1762869600000, "open": 214.8, "high": 214.8, "low": 214.8, "close": 214.8, "volume": 0.096, "close_time": 1762873199999}, {"open_time": 1762873200000, "open": 216.28, "high": 216.28, "low": 216.28, "close": 216.28, "volume": 0.392, "close_time": 1762876799999}, {"open_time": 1762876800000, "open": 216.28, "high": 216.28, "low": 216.28, "close": 216.28, "volume": 0.0, "close_time": 1762880399999}, {"open_time": 1762880400000, "open": 217.52, "high": 217.52, "low": 212.82, "close": 212.82, "volume": 2.954, "close_time": 1762883999999}, {"open_time": 1762884000000, "open": 212.74, "high": 216.27, "low": 212.74, "close": 216.27, "volume": 2.811, "close_time": 1762887599999}, {"open_time": 1762887600000, "open": 212.35, "high": 215.87, "low": 212.31, "close": 215.87, "volume": 0.344, "close_time": 1762891199999}, {"open_time": 1762891200000, "open": 211.44, "high": 211.44, "low": 210.66, "close": 210.66, "volume": 20.695, "close_time": 1762894799999}, {"open_time": 1762894800000, "open": 210.66, "high": 210.66, "low": 209.09, "close": 209.09, "volume": 54.485, "close_time": 1762898399999}, {"open_time": 1762898400000, "open": 209.09, "high": 209.09, "low": 209.09, "close": 209.09, "volume": 0.0, "close_time": 1762901999999}, {"open_time": 1762902000000, "open": 207.52, "high": 207.58, "low": 207.51, "close": 207.51, "volume": 0.719, "close_time": 1762905599999}, {"open_time": 1762905600000, "open": 207.53, "high": 208.48, "low": 207.1, "close": 208.48, "volume": 4.959, "close_time": 1762909199999}, {"open_time": 1762909200000, "open": 209.92, "high": 210.39, "low": 209.92, "close": 210.39, "volume": 0.436, "close_time": 1762912799999}, {"open_time": 1762912800000, "open": 211.15, "high": 211.15, "low": 211.15, "close": 211.15, "volume": 0.129, "close_time": 1762916399999}, {"open_time": 1762916400000, "open": 211.78, "high": 214.32, "low": 211.77, "close": 214.32, "volume": 0.485, "close_time": 1762919999999}, {"open_time": 1762920000000, "open": 214.32, "high": 214.32, "low": 214.32, "close": 214.32, "volume": 0.0, "close_time": 1762923599999}, {"open_time": 1762923600000, "open": 214.32, "high": 214.32, "low": 214.32, "close": 214.32, "volume": 0.0, "close_time": 1762927199999}, {"open_time": 1762927200000, "open": 214.32, "high": 214.32, "low": 214.32, "close": 214.32, "volume": 0.0, "close_time": 1762930799999}, {"open_time": 1762930800000, "open": 213.15, "high": 213.15, "low": 213.15, "close": 213.15, "volume": 0.011, "close_time": 1762934399999}, {"open_time": 1762934400000, "open": 212.45, "high": 212.45, "low": 212.45, "close": 212.45, "volume": 1.27, "close_time": 1762937999999}, {"open_time": 1762938000000, "open": 212.96, "high": 214.35, "low": 212.96, "close": 213.79, "volume": 0.665, "close_time": 1762941599999}, {"open_time": 1762941600000, "open": 215.14, "high": 215.2, "low": 215.14, "close": 215.2, "volume": 0.176, "close_time": 1762945199999}, {"open_time": 1762945200000, "open": 217.25, "high": 217.78, "low": 213.59, "close": 217.78, "volume": 0.652, "close_time": 1762948799999}, {"open_time": 1762948800000, "open": 218.51, "high": 218.51, "low": 218.51, "close": 218.51, "volume": 0.099, "close_time": 1762952399999}, {"open_time": 1762952400000, "open": 218.51, "high": 218.51, "low": 218.51, "close": 218.51, "volume": 0.0, "close_time": 1762955999999}, {"open_time": 1762956000000, "open": 213.52, "high": 213.52, "low": 212.31, "close": 212.31, "volume": 0.105, "close_time": 1762959599999}, {"open_time": 1762959600000, "open": 210.68, "high": 210.68, "low": 207.1, "close": 207.1, "volume": 0.956, "close_time": 1762963199999}, {"open_time": 1762963200000, "open": 206.92, "high": 206.92, "low": 204.59, "close": 205.6, "volume": 3.561, "close_time": 1762966799999}, {"open_time": 1762966800000, "open": 205.79, "high": 208.65, "low": 203.97, "close": 208.65, "volume": 0.613, "close_time": 1762970399999}, {"open_time": 1762970400000, "open": 208.19, "high": 208.19, "low": 208.17, "close": 208.17, "volume": 2.496, "close_time": 1762973999999}, {"open_time": 1762974000000, "open": 208.17, "high": 208.17, "low": 208.17, "close": 208.17, "volume": 0.0, "close_time": 1762977599999}, {"open_time": 1762977600000, "open": 208.67, "high": 208.68, "low": 208.67, "close": 208.68, "volume": 0.394, "close_time": 1762981199999}, {"open_time": 1762981200000, "open": 208.68, "high": 208.68, "low": 208.68, "close": 208.68, "volume": 0.047, "close_time": 1762984799999}, {"open_time": 1762984800000, "open": 208.68, "high": 208.68, "low": 208.68, "close": 208.68, "volume": 0.0, "close_time": 1762988399999}, {"open_time": 1762988400000, "open": 208.72, "high": 208.72, "low": 204.57, "close": 204.57, "volume": 0.966, "close_time": 1762991999999}, {"open_time": 1762992000000, "open": 206.35, "high": 206.36, "low": 204.98, "close": 205.16, "volume": 8.649, "close_time": 1762995599999}, {"open_time": 1762995600000, "open": 208.27, "high": 208.99, "low": 208.27, "close": 208.99, "volume": 0.438, "close_time": 1762999199999}, {"open_time": 1762999200000, "open": 209.91, "high": 209.91, "low": 209.91, "close": 209.91, "volume": 0.239, "close_time": 1763002799999}, {"open_time": 1763002800000, "open": 208.16, "high": 210.96, "low": 204.78, "close": 210.96, "volume": 3.918, "close_time": 1763006399999}, {"open_time": 1763006400000, "open": 205.65, "high": 209.67, "low": 205.65, "close": 209.67, "volume": 0.608, "close_time": 1763009999999}, {"open_time": 1763010000000, "open": 211.88, "high": 213.8, "low": 211.88, "close": 213.8, "volume": 1.669, "close_time": 1763013599999}, {"open_time": 1763013600000, "open": 214.35, "high": 216.03, "low": 214.35, "close": 216.03, "volume": 87.173, "close_time": 1763017199999}, {"open_time": 1763017200000, "open": 216.78, "high": 216.78, "low": 211.43, "close": 211.43, "volume": 1.252, "close_time": 1763020799999}, {"open_time": 1763020800000, "open": 211.43, "high": 211.43, "low": 211.43, "close": 211.43, "volume": 0.0, "close_time": 1763024399999}, {"open_time": 1763024400000, "open": 211.81, "high": 211.81, "low": 211.81, "close": 211.81, "volume": 0.064, "close_time": 1763027999999}, {"open_time": 1763028000000, "open": 211.81, "high": 211.81, "low": 211.81, "close": 211.81, "volume": 0.0, "close_time": 1763031599999}, {"open_time": 1763031600000, "open": 214.32, "high": 214.79, "low": 214.32, "close": 214.79, "volume": 0.08, "close_time": 1763035199999}, {"open_time": 1763035200000, "open": 214.79, "high": 214.79, "low": 214.79, "close": 214.79, "volume": 0.0, "close_time": 1763038799999}, {"open_time": 1763038800000, "open": 213.14, "high": 213.14, "low": 210.29, "close": 210.29, "volume": 0.114, "close_time": 1763042399999}, {"open_time": 1763042400000, "open": 208.63, "high": 208.63, "low": 208.46, "close": 208.46, "volume": 0.116, "close_time": 1763045999999}, {"open_time": 1763046000000, "open": 207.51, "high": 207.51, "low": 207.51, "close": 207.51, "volume": 0.192, "close_time": 1763049599999}, {"open_time": 1763049600000, "open": 207.1, "high": 207.1, "low": 204.92, "close": 204.92, "volume": 0.548, "close_time": 1763053199999}, {"open_time": 1763053200000, "open": 203.97, "high": 207.65, "low": 199.65, "close": 199.65, "volume": 86.167, "close_time": 1763056799999}, {"open_time": 1763056800000, "open": 197.83, "high": 197.83, "low": 193.77, "close": 193.77, "volume": 7.17, "close_time": 1763060399999}, {"open_time": 1763060400000, "open": 195.28, "high": 195.28, "low": 191.89, "close": 191.89, "volume": 0.731, "close_time": 1763063999999}, {"open_time": 1763064000000, "open": 191.01, "high": 191.21, "low": 191.0, "close": 191.0, "volume": 10.325, "close_time": 1763067599999}, {"open_time": 1763067600000, "open": 191.0, "high": 191.0, "low": 191.0, "close": 191.0, "volume": 0.0, "close_time": 1763071199999}, {"open_time": 1763071200000, "open": 195.15, "high": 199.36, "low": 195.15, "close": 199.36, "volume": 0.823, "close_time": 1763074799999}, {"open_time": 1763074800000, "open": 199.37, "high": 201.83, "low": 199.0, "close": 199.0, "volume": 8.259, "close_time": 1763078399999}, {"open_time": 1763078400000, "open": 201.78, "high": 201.78, "low": 201.78, "close": 201.78, "volume": 0.044, "close_time": 1763081999999}, {"open_time": 1763082000000, "open": 196.68, "high": 196.68, "low": 196.15, "close": 196.15, "volume": 0.513, "close_time": 1763085599999}, {"open_time": 1763085600000, "open": 194.84, "high": 194.84, "low": 194.84, "close": 194.84, "volume": 0.108, "close_time": 1763089199999}, {"open_time": 1763089200000, "open": 194.84, "high": 194.84, "low": 194.84, "close": 194.84, "volume": 0.0, "close_time": 1763092799999}, {"open_time": 1763092800000, "open": 191.89, "high": 191.89, "low": 185.75, "close": 189.35, "volume": 29.287, "close_time": 1763096399999}, {"open_time": 1763096400000, "open": 190.41, "high": 190.47, "low": 190.41, "close": 190.47, "volume": 0.496, "close_time": 1763099999999}, {"open_time": 1763100000000, "open": 190.99, "high": 190.99, "low": 190.99, "close": 190.99, "volume": 0.021, "close_time": 1763103599999}, {"open_time": 1763103600000, "open": 187.14, "high": 190.39, "low": 186.12, "close": 186.74, "volume": 2.631, "close_time": 1763107199999}, {"open_time": 1763107200000, "open": 185.74, "high": 185.74, "low": 185.38, "close": 185.38, "volume": 1.175, "close_time": 1763110799999}, {"open_time": 1763110800000, "open": 185.38, "high": 185.38, "low": 183.0, "close": 183.0, "volume": 33.894, "close_time": 1763114399999}, {"open_time": 1763114400000, "open": 186.33, "high": 186.33, "low": 186.33, "close": 186.33, "volume": 2.0, "close_time": 1763117999999}, {"open_time": 1763118000000, "open": 183.0, "high": 183.81, "low": 179.54, "close": 179.54, "volume": 91.857, "close_time": 1763121599999}, {"open_time": 1763121600000, "open": 179.64, "high": 184.05, "low": 175.0, "close": 175.0, "volume": 9.224, "close_time": 1763125199999}, {"open_time": 1763125200000, "open": 179.17, "high": 179.18, "low": 179.17, "close": 179.18, "volume": 1.35, "close_time": 1763128799999}, {"open_time": 1763128800000, "open": 179.18, "high": 179.19, "low": 174.99, "close": 179.19, "volume": 2.164, "close_time": 1763132399999}, {"open_time": 1763132400000, "open": 179.78, "high": 181.93, "low": 179.78, "close": 181.93, "volume": 10.726, "close_time": 1763135999999}, {"open_time": 1763136000000, "open": 178.55, "high": 182.93, "low": 178.4, "close": 182.93, "volume": 0.597, "close_time": 1763139599999}, {"open_time": 1763139600000, "open": 182.95, "high": 182.95, "low": 177.79, "close": 177.79, "volume": 11.689, "close_time": 1763143199999}, {"open_time": 1763143200000, "open": 180.89, "high": 180.89, "low": 177.09, "close": 177.09, "volume": 0.149, "close_time": 1763146799999}, {"open_time": 1763146800000, "open": 180.99, "high": 181.0, "low": 180.99, "close": 181.0, "volume": 1.102, "close_time": 1763150399999}, {"open_time": 1763150400000, "open": 181.15, "high": 181.15, "low": 175.1, "close": 175.1, "volume": 0.674, "close_time": 1763153999999}, {"open_time": 1763154000000, "open": 179.13, "high": 179.19, "low": 179.13, "close": 179.19, "volume": 0.438, "close_time": 1763157599999}, {"open_time": 1763157600000, "open": 179.19, "high": 181.44, "low": 179.19, "close": 181.44, "volume": 6.722, "close_time": 1763161199999}, {"open_time": 1763161200000, "open": 176.54, "high": 176.54, "low": 175.0, "close": 175.0, "volume": 6.17, "close_time": 1763164799999}, {"open_time": 1763164800000, "open": 175.0, "high": 175.0, "low": 175.0, "close": 175.0, "volume": 0.0, "close_time": 1763168399999}, {"open_time": 1763168400000, "open": 177.12, "high": 177.69, "low": 173.93, "close": 177.68, "volume": 1.509, "close_time": 1763171999999}, {"open_time": 1763172000000, "open": 177.98, "high": 179.19, "low": 177.82, "close": 179.19, "volume": 0.48, "close_time": 1763175599999}, {"open_time": 1763175600000, "open": 179.19, "high": 179.19, "low": 179.19, "close": 179.19, "volume": 0.0, "close_time": 1763179199999}, {"open_time": 1763179200000, "open": 179.19, "high": 179.19, "low": 179.19, "close": 179.19, "volume": 0.0, "close_time": 1763182799999}, {"open_time": 1763182800000, "open": 179.19, "high": 179.19, "low": 179.19, "close": 179.19, "volume": 0.0, "close_time": 1763186399999}, {"open_time": 1763186400000, "open": 179.67, "high": 179.67, "low": 179.67, "close": 179.67, "volume": 0.018, "close_time": 1763189999999}, {"open_time": 1763190000000, "open": 179.67, "high": 179.67, "low": 179.67, "close": 179.67, "volume": 0.0, "close_time": 1763193599999}, {"open_time": 1763193600000, "open": 179.67, "high": 179.67, "low": 179.67, "close": 179.67, "volume": 0.0, "close_time": 1763197199999}, {"open_time": 1763197200000, "open": 179.67, "high": 179.67, "low": 179.67, "close": 179.67, "volume": 0.0, "close_time": 1763200799999}, {"open_time": 1763200800000, "open": 178.15, "high": 180.63, "low": 178.15, "close": 180.63, "volume": 1.066, "close_time": 1763204399999}, {"open_time": 1763204400000, "open": 180.63, "high": 180.63, "low": 180.63, "close": 180.63, "volume": 0.0, "close_time": 1763207999999}, {"open_time": 1763208000000, "open": 180.63, "high": 180.63, "low": 180.63, "close": 180.63, "volume": 0.0, "close_time": 1763211599999}, {"open_time": 1763211600000, "open": 180.63, "high": 180.63, "low": 180.63, "close": 180.63, "volume": 0.0, "close_time": 1763215199999}, {"open_time": 1763215200000, "open": 180.63, "high": 180.63, "low": 180.63, "close": 180.63, "volume": 0.0, "close_time": 1763218799999}, {"open_time": 1763218800000, "open": 180.63, "high": 180.63, "low": 180.63, "close": 180.63, "volume": 0.0, "close_time": 1763222399999}, {"open_time": 1763222400000, "open": 180.63, "high": 180.63, "low": 180.63, "close": 180.63, "volume": 0.0, "close_time": 1763225999999}, {"open_time": 1763226000000, "open": 181.94, "high": 181.94, "low": 181.94, "close": 181.94, "volume": 0.119, "close_time": 1763229599999}, {"open_time": 1763229600000, "open": 181.94, "high": 181.94, "low": 181.94, "close": 181.94, "volume": 0.0, "close_time": 1763233199999}, {"open_time": 1763233200000, "open": 181.94, "high": 181.94, "low": 181.94, "close": 181.94, "volume": 0.0, "close_time": 1763236799999}, {"open_time": 1763236800000, "open": 179.78, "high": 179.78, "low": 177.97, "close": 177.97, "volume": 0.28, "close_time": 1763240399999}, {"open_time": 1763240400000, "open": 177.97, "high": 177.97, "low": 177.97, "close": 177.97, "volume": 0.0, "close_time": 1763243999999}, {"open_time": 1763244000000, "open": 177.97, "high": 177.97, "low": 177.97, "close": 177.97, "volume": 0.0, "close_time": 1763247599999}, {"open_time": 1763247600000, "open": 177.97, "high": 177.97, "low": 177.97, "close": 177.97, "volume": 0.0, "close_time": 1763251199999}, {"open_time": 1763251200000, "open": 177.79, "high": 177.79, "low": 177.79, "close": 177.79, "volume": 0.119, "close_time": 1763254799999}, {"open_time": 1763254800000, "open": 177.79, "high": 177.79, "low": 177.79, "close": 177.79, "volume": 0.0, "close_time": 1763258399999}, {"open_time": 1763258400000, "open": 177.79, "high": 177.79, "low": 177.79, "close": 177.79, "volume": 0.0, "close_time": 1763261999999}, {"open_time": 1763262000000, "open": 177.79, "high": 177.79, "low": 177.79, "close": 177.79, "volume": 0.0, "close_time": 1763265599999}, {"open_time": 1763265600000, "open": 181.38, "high": 181.38, "low": 181.38, "close": 181.38, "volume": 0.203, "close_time": 1763269199999}, {"open_time": 1763269200000, "open": 181.38, "high": 181.38, "low": 181.38, "close": 181.38, "volume": 0.0, "close_time": 1763272799999}, {"open_time": 1763272800000, "open": 181.58, "high": 181.58, "low": 181.56, "close": 181.56, "volume": 0.061, "close_time": 1763276399999}, {"open_time": 1763276400000, "open": 180.73, "high": 180.73, "low": 180.73, "close": 180.73, "volume": 0.062, "close_time": 1763279999999}, {"open_time": 1763280000000, "open": 181.23, "high": 181.23, "low": 181.23, "close": 181.23, "volume": 0.055, "close_time": 1763283599999}, {"open_time": 1763283600000, "open": 181.23, "high": 181.23, "low": 181.23, "close": 181.23, "volume": 0.0, "close_time": 1763287199999}, {"open_time": 1763287200000, "open": 181.6, "high": 181.94, "low": 181.6, "close": 181.94, "volume": 0.174, "close_time": 1763290799999}, {"open_time": 1763290800000, "open": 177.98, "high": 177.98, "low": 177.27, "close": 177.27, "volume": 0.561, "close_time": 1763294399999}, {"open_time": 1763294400000, "open": 176.79, "high": 176.79, "low": 176.79, "close": 176.79, "volume": 0.759, "close_time": 1763297999999}, {"open_time": 1763298000000, "open": 177.45, "high": 177.45, "low": 176.84, "close": 176.84, "volume": 0.261, "close_time": 1763301599999}, {"open_time": 1763301600000, "open": 176.84, "high": 176.84, "low": 176.84, "close": 176.84, "volume": 0.0, "close_time": 1763305199999}, {"open_time": 1763305200000, "open": 179.32, "high": 179.32, "low": 174.36, "close": 174.36, "volume": 0.378, "close_time": 1763308799999}, {"open_time": 1763308800000, "open": 172.79, "high": 172.79, "low": 169.84, "close": 169.84, "volume": 54.565, "close_time": 1763312399999}, {"open_time": 1763312400000, "open": 168.58, "high": 168.58, "low": 168.39, "close": 168.39, "volume": 0.523, "close_time": 1763315999999}, {"open_time": 1763316000000, "open": 170.65, "high": 174.14, "low": 170.65, "close": 174.14, "volume": 0.621, "close_time": 1763319599999}, {"open_time": 1763319600000, "open": 174.62, "high": 174.62, "low": 173.34, "close": 173.34, "volume": 0.614, "close_time": 1763323199999}, {"open_time": 1763323200000, "open": 172.54, "high": 172.54, "low": 172.5, "close": 172.5, "volume": 0.954, "close_time": 1763326799999}, {"open_time": 1763326800000, "open": 176.38, "high": 176.39, "low": 176.38, "close": 176.39, "volume": 0.416, "close_time": 1763330399999}, {"open_time": 1763330400000, "open": 169.85, "high": 173.79, "low": 169.84, "close": 172.49, "volume": 0.654, "close_time": 1763333999999}, {"open_time": 1763334000000, "open": 173.8, "high": 173.8, "low": 173.15, "close": 173.15, "volume": 21.017, "close_time": 1763337599999}, {"open_time": 1763337600000, "open": 173.15, "high": 173.15, "low": 173.15, "close": 173.15, "volume": 0.0, "close_time": 1763341199999}, {"open_time": 1763341200000, "open": 173.15, "high": 173.15, "low": 173.15, "close": 173.15, "volume": 0.0, "close_time": 1763344799999}, {"open_time": 1763344800000, "open": 174.01, "high": 174.01, "low": 174.01, "close": 174.01, "volume": 0.302, "close_time": 1763348399999}, {"open_time": 1763348400000, "open": 176.48, "high": 176.48, "low": 176.48, "close": 176.48, "volume": 0.122, "close_time": 1763351999999}, {"open_time": 1763352000000, "open": 176.48, "high": 176.48, "low": 176.48, "close": 176.48, "volume": 0.0, "close_time": 1763355599999}, {"open_time": 1763355600000, "open": 176.48, "high": 176.48, "low": 176.48, "close": 176.48, "volume": 0.0, "close_time": 1763359199999}, {"open_time": 1763359200000, "open": 176.48, "high": 176.48, "low": 176.48, "close": 176.48, "volume": 0.0, "close_time": 1763362799999}, {"open_time": 1763362800000, "open": 177.95, "high": 178.49, "low": 177.95, "close": 178.49, "volume": 0.27, "close_time": 1763366399999}, {"open_time": 1763366400000, "open": 178.95, "high": 178.95, "low": 178.95, "close": 178.95, "volume": 0.336, "close_time": 1763369999999}, {"open_time": 1763370000000, "open": 179.19, "high": 180.09, "low": 179.19, "close": 180.09, "volume": 0.333, "close_time": 1763373599999}, {"open_time": 1763373600000, "open": 180.09, "high": 180.09, "low": 180.09, "close": 180.09, "volume": 0.0, "close_time": 1763377199999}, {"open_time": 1763377200000, "open": 178.86, "high": 178.86, "low": 178.29, "close": 178.29, "volume": 0.81, "close_time": 1763380799999}, {"open_time": 1763380800000, "open": 178.29, "high": 178.29, "low": 178.29, "close": 178.29, "volume": 0.0, "close_time": 1763384399999}, {"open_time": 1763384400000, "open": 178.0, "high": 181.94, "low": 172.45, "close": 172.45, "volume": 2.481, "close_time": 1763387999999}, {"open_time": 1763388000000, "open": 175.37, "high": 179.19, "low": 175.37, "close": 177.39, "volume": 1.3, "close_time": 1763391599999}, {"open_time": 1763391600000, "open": 175.1, "high": 177.14, "low": 175.1, "close": 176.37, "volume": 0.664, "close_time": 1763395199999}, {"open_time": 1763395200000, "open": 173.18, "high": 173.18, "low": 172.45, "close": 172.96, "volume": 4.642, "close_time": 1763398799999}, {"open_time": 1763398800000, "open": 176.48, "high": 178.47, "low": 172.45, "close": 172.45, "volume": 0.651, "close_time": 1763402399999}, {"open_time": 1763402400000, "open": 169.88, "high": 169.88, "low": 167.37, "close": 167.37, "volume": 1.269, "close_time": 1763405999999}, {"open_time": 1763406000000, "open": 167.27, "high": 169.45, "low": 165.43, "close": 166.88, "volume": 7.525, "close_time": 1763409599999}, {"open_time": 1763409600000, "open": 165.1, "high": 165.1, "low": 165.1, "close": 165.1, "volume": 39.997, "close_time": 1763413199999}, {"open_time": 1763413200000, "open": 168.22, "high": 168.22, "low": 168.22, "close": 168.22, "volume": 0.208, "close_time": 1763416799999}, {"open_time": 1763416800000, "open": 168.22, "high": 168.22, "low": 168.22, "close": 168.22, "volume": 0.0, "close_time": 1763420399999}, {"open_time": 1763420400000, "open": 168.22, "high": 168.22, "low": 168.22, "close": 168.22, "volume": 0.0, "close_time": 1763423999999}, {"open_time": 1763424000000, "open": 168.22, "high": 168.22, "low": 168.22, "close": 168.22, "volume": 0.0, "close_time": 1763427599999}, {"open_time": 1763427600000, "open": 168.96, "high": 168.96, "low": 168.96, "close": 168.96, "volume": 0.282, "close_time": 1763431199999}, {"open_time": 1763431200000, "open": 168.29, "high": 168.29, "low": 168.03, "close": 168.03, "volume": 4.759, "close_time": 1763434799999}, {"open_time": 1763434800000, "open": 168.17, "high": 168.17, "low": 168.17, "close": 168.17, "volume": 0.299, "close_time": 1763438399999}, {"open_time": 1763438400000, "open": 169.76, "high": 170.93, "low": 165.65, "close": 170.93, "volume": 6.878, "close_time": 1763441999999}, {"open_time": 1763442000000, "open": 170.6, "high": 171.17, "low": 170.6, "close": 171.17, "volume": 0.379, "close_time": 1763445599999}, {"open_time": 1763445600000, "open": 171.17, "high": 171.17, "low": 171.17, "close": 171.17, "volume": 0.0, "close_time": 1763449199999}, {"open_time": 1763449200000, "open": 171.17, "high": 171.17, "low": 171.17, "close": 171.17, "volume": 0.0, "close_time": 1763452799999}, {"open_time": 1763452800000, "open": 171.17, "high": 171.17, "low": 171.17, "close": 171.17, "volume": 1.0, "close_time": 1763456399999}, {"open_time": 1763456400000, "open": 170.95, "high": 170.95, "low": 170.95, "close": 170.95, "volume": 0.059, "close_time": 1763459999999}, {"open_time": 1763460000000, "open": 173.2, "high": 173.2, "low": 173.2, "close": 173.2, "volume": 1.153, "close_time": 1763463599999}, {"open_time": 1763463600000, "open": 173.2, "high": 173.2, "low": 173.2, "close": 173.2, "volume": 0.0, "close_time": 1763467199999}, {"open_time": 1763467200000, "open": 171.24, "high": 173.54, "low": 171.09, "close": 173.54, "volume": 10.303, "close_time": 1763470799999}, {"open_time": 1763470800000, "open": 173.24, "high": 173.71, "low": 173.24, "close": 173.71, "volume": 0.412, "close_time": 1763474399999}, {"open_time": 1763474400000, "open": 173.8, "high": 174.62, "low": 173.8, "close": 174.62, "volume": 0.646, "close_time": 1763477999999}, {"open_time": 1763478000000, "open": 175.15, "high": 177.26, "low": 175.15, "close": 176.07, "volume": 0.685, "close_time": 1763481599999}, {"open_time": 1763481600000, "open": 178.48, "high": 179.19, "low": 177.25, "close": 177.26, "volume": 3.092, "close_time": 1763485199999}, {"open_time": 1763485200000, "open": 177.26, "high": 177.26, "low": 177.26, "close": 177.26, "volume": 0.0, "close_time": 1763488799999}, {"open_time": 1763488800000, "open": 177.26, "high": 177.26, "low": 177.26, "close": 177.26, "volume": 0.0, "close_time": 1763492399999}, {"open_time": 1763492400000, "open": 179.71, "high": 179.71, "low": 178.55, "close": 178.55, "volume": 1.653, "close_time": 1763495999999}, {"open_time": 1763496000000, "open": 178.65, "high": 178.65, "low": 178.65, "close": 178.65, "volume": 1.083, "close_time": 1763499599999}, {"open_time": 1763499600000, "open": 178.6, "high": 178.6, "low": 178.6, "close": 178.6, "volume": 0.056, "close_time": 1763503199999}, {"open_time": 1763503200000, "open": 178.6, "high": 178.6, "low": 178.6, "close": 178.6, "volume": 0.0, "close_time": 1763506799999}, {"open_time": 1763506800000, "open": 176.02, "high": 176.02, "low": 176.02, "close": 176.02, "volume": 3.01, "close_time": 1763510399999}, {"open_time": 1763510400000, "open": 176.0, "high": 176.0, "low": 176.0, "close": 176.0, "volume": 0.956, "close_time": 1763513999999}, {"open_time": 1763514000000, "open": 176.0, "high": 176.0, "low": 176.0, "close": 176.0, "volume": 0.0, "close_time": 1763517599999}, {"open_time": 1763517600000, "open": 177.77, "high": 177.77, "low": 177.77, "close": 177.77, "volume": 0.276, "close_time": 1763521199999}, {"open_time": 1763521200000, "open": 177.77, "high": 177.77, "low": 177.77, "close": 177.77, "volume": 0.0, "close_time": 1763524799999}, {"open_time": 1763524800000, "open": 175.14, "high": 175.14, "low": 175.0, "close": 175.0, "volume": 1.392, "close_time": 1763528399999}, {"open_time": 1763528400000, "open": 172.79, "high": 172.79, "low": 170.38, "close": 170.38, "volume": 1.36, "close_time": 1763531999999}, {"open_time": 1763532000000, "open": 172.91, "high": 172.91, "low": 172.91, "close": 172.91, "volume": 0.304, "close_time": 1763535599999}, {"open_time": 1763535600000, "open": 172.91, "high": 172.91, "low": 172.91, "close": 172.91, "volume": 0.0, "close_time": 1763539199999}, {"open_time": 1763539200000, "open": 172.91, "high": 172.91, "low": 172.91, "close": 172.91, "volume": 0.0, "close_time": 1763542799999}, {"open_time": 1763542800000, "open": 174.05, "high": 174.05, "low": 174.05, "close": 174.05, "volume": 0.25, "close_time": 1763546399999}, {"open_time": 1763546400000, "open": 176.48, "high": 176.48, "low": 176.48, "close": 176.48, "volume": 0.122, "close_time": 1763549999999}, {"open_time": 1763550000000, "open": 176.48, "high": 176.48, "low": 176.48, "close": 176.48, "volume": 0.0, "close_time": 1763553599999}, {"open_time": 1763553600000, "open": 176.48, "high": 176.48, "low": 176.48, "close": 176.48, "volume": 0.0, "close_time": 1763557199999}, {"open_time": 1763557200000, "open": 173.0, "high": 173.0, "low": 173.0, "close": 173.0, "volume": 0.115, "close_time": 1763560799999}, {"open_time": 1763560800000, "open": 172.45, "high": 172.51, "low": 172.45, "close": 172.51, "volume": 0.393, "close_time": 1763564399999}, {"open_time": 1763564400000, "open": 174.24, "high": 174.24, "low": 168.39, "close": 168.39, "volume": 1.855, "close_time": 1763567999999}, {"open_time": 1763568000000, "open": 167.27, "high": 167.27, "low": 167.17, "close": 167.17, "volume": 2.149, "close_time": 1763571599999}, {"open_time": 1763571600000, "open": 165.1, "high": 165.1, "low": 165.0, "close": 165.0, "volume": 104.534, "close_time": 1763575199999}, {"open_time": 1763575200000, "open": 165.0, "high": 165.0, "low": 164.3, "close": 164.3, "volume": 1.822, "close_time": 1763578799999}, {"open_time": 1763578800000, "open": 164.3, "high": 164.3, "low": 164.3, "close": 164.3, "volume": 0.0, "close_time": 1763582399999}, {"open_time": 1763582400000, "open": 164.38, "high": 171.16, "low": 164.38, "close": 171.16, "volume": 81.67, "close_time": 1763585999999}, {"open_time": 1763586000000, "open": 171.16, "high": 174.14, "low": 171.16, "close": 174.14, "volume": 1.592, "close_time": 1763589599999}, {"open_time": 1763589600000, "open": 174.13, "high": 174.13, "low": 174.13, "close": 174.13, "volume": 0.025, "close_time": 1763593199999}, {"open_time": 1763593200000, "open": 174.14, "high": 174.62, "low": 173.05, "close": 174.62, "volume": 74.482, "close_time": 1763596799999}, {"open_time": 1763596800000, "open": 175.26, "high": 175.26, "low": 175.24, "close": 175.24, "volume": 0.05, "close_time": 1763600399999}, {"open_time": 1763600400000, "open": 174.72, "high": 174.72, "low": 174.72, "close": 174.72, "volume": 0.059, "close_time": 1763603999999}, {"open_time": 1763604000000, "open": 174.99, "high": 176.17, "low": 174.42, "close": 174.42, "volume": 0.578, "close_time": 1763607599999}, {"open_time": 1763607600000, "open": 176.48, "high": 176.48, "low": 176.48, "close": 176.48, "volume": 0.122, "close_time": 1763611199999}, {"open_time": 1763611200000, "open": 174.85, "high": 177.33, "low": 174.79, "close": 177.33, "volume": 27.438, "close_time": 1763614799999}, {"open_time": 1763614800000, "open": 177.33, "high": 177.33, "low": 177.33, "close": 177.33, "volume": 0.0, "close_time": 1763618399999}, {"open_time": 1763618400000, "open": 177.33, "high": 177.33, "low": 177.33, "close": 177.33, "volume": 0.0, "close_time": 1763621999999}, {"open_time": 1763622000000, "open": 178.35, "high": 178.49, "low": 178.35, "close": 178.49, "volume": 0.692, "close_time": 1763625599999}, {"open_time": 1763625600000, "open": 178.68, "high": 178.92, "low": 178.25, "close": 178.25, "volume": 0.227, "close_time": 1763629199999}, {"open_time": 1763629200000, "open": 176.42, "high": 177.89, "low": 176.42, "close": 177.67, "volume": 0.89, "close_time": 1763632799999}, {"open_time": 1763632800000, "open": 177.67, "high": 177.67, "low": 177.67, "close": 177.67, "volume": 0.0, "close_time": 1763636399999}, {"open_time": 1763636400000, "open": 177.67, "high": 177.67, "low": 177.67, "close": 177.67, "volume": 0.0, "close_time": 1763639999999}, {"open_time": 1763640000000, "open": 177.93, "high": 177.93, "low": 177.39, "close": 177.39, "volume": 7.753, "close_time": 1763643599999}, {"open_time": 1763643600000, "open": 177.95, "high": 179.19, "low": 177.95, "close": 179.19, "volume": 8.061, "close_time": 1763647199999}, {"open_time": 1763647200000, "open": 175.97, "high": 175.97, "low": 174.47, "close": 174.47, "volume": 0.35, "close_time": 1763650799999}, {"open_time": 1763650800000, "open": 173.44, "high": 173.44, "low": 173.44, "close": 173.44, "volume": 0.101, "close_time": 1763654399999}, {"open_time": 1763654400000, "open": 172.81, "high": 172.81, "low": 163.0, "close": 163.0, "volume": 19.846, "close_time": 1763657999999}, {"open_time": 1763658000000, "open": 163.85, "high": 163.85, "low": 161.74, "close": 162.79, "volume": 4.489, "close_time": 1763661599999}, {"open_time": 1763661600000, "open": 161.37, "high": 161.37, "low": 160.43, "close": 160.43, "volume": 0.406, "close_time": 1763665199999}, {"open_time": 1763665200000, "open": 160.32, "high": 163.51, "low": 159.5, "close": 163.51, "volume": 1.094, "close_time": 1763668799999}, {"open_time": 1763668800000, "open": 162.74, "high": 164.07, "low": 162.74, "close": 164.07, "volume": 1.351, "close_time": 1763672399999}, {"open_time": 1763672400000, "open": 165.72, "high": 166.25, "low": 165.72, "close": 166.25, "volume": 0.677, "close_time": 1763675999999}, {"open_time": 1763676000000, "open": 164.85, "high": 164.85, "low": 164.85, "close": 164.85, "volume": 0.202, "close_time": 1763679599999}, {"open_time": 1763679600000, "open": 164.85, "high": 164.85, "low": 164.85, "close": 164.85, "volume": 0.0, "close_time": 1763683199999}, {"open_time": 1763683200000, "open": 165.41, "high": 165.41, "low": 164.73, "close": 164.73, "volume": 0.245, "close_time": 1763686799999}, {"open_time": 1763686800000, "open": 163.11, "high": 167.12, "low": 163.11, "close": 167.12, "volume": 0.245, "close_time": 1763690399999}, {"open_time": 1763690400000, "open": 162.27, "high": 162.27, "low": 162.24, "close": 162.24, "volume": 0.685, "close_time": 1763693999999}, {"open_time": 1763694000000, "open": 162.24, "high": 162.24, "low": 162.24, "close": 162.24, "volume": 0.0, "close_time": 1763697599999}, {"open_time": 1763697600000, "open": 162.24, "high": 162.24, "low": 162.24, "close": 162.24, "volume": 0.0, "close_time": 1763701199999}, {"open_time": 1763701200000, "open": 162.24, "high": 162.24, "low": 162.24, "close": 162.24, "volume": 0.0, "close_time": 1763704799999}, {"open_time": 1763704800000, "open": 164.16, "high": 165.77, "low": 164.16, "close": 165.77, "volume": 0.462, "close_time": 1763708399999}, {"open_time": 1763708400000, "open": 160.49, "high": 160.49, "low": 150.66, "close": 156.19, "volume": 28.488, "close_time": 1763711999999}, {"open_time": 1763712000000, "open": 157.63, "high": 158.6, "low": 157.39, "close": 157.39, "volume": 1.307, "close_time": 1763715599999}, {"open_time": 1763715600000, "open": 157.71, "high": 157.71, "low": 154.98, "close": 154.98, "volume": 2.467, "close_time": 1763719199999}, {"open_time": 1763719200000, "open": 154.98, "high": 154.98, "low": 154.98, "close": 154.98, "volume": 0.0, "close_time": 1763722799999}, {"open_time": 1763722800000, "open": 153.14, "high": 153.14, "low": 152.78, "close": 152.78, "volume": 10.27, "close_time": 1763726399999}, {"open_time": 1763726400000, "open": 153.17, "high": 155.79, "low": 149.52, "close": 154.51, "volume": 7.076, "close_time": 1763729999999}, {"open_time": 1763730000000, "open": 156.19, "high": 157.55, "low": 156.08, "close": 156.71, "volume": 9.92, "close_time": 1763733599999}, {"open_time": 1763733600000, "open": 154.39, "high": 154.39, "low": 154.39, "close": 154.39, "volume": 0.508, "close_time": 1763737199999}, {"open_time": 1763737200000, "open": 155.66, "high": 155.66, "low": 152.4, "close": 152.4, "volume": 1.649, "close_time": 1763740799999}, {"open_time": 1763740800000, "open": 151.31, "high": 157.15, "low": 151.31, "close": 157.15, "volume": 4.322, "close_time": 1763744399999}, {"open_time": 1763744400000, "open": 153.41, "high": 158.6, "low": 153.41, "close": 155.49, "volume": 10.975, "close_time": 1763747999999}, {"open_time": 1763748000000, "open": 154.99, "high": 158.6, "low": 154.98, "close": 158.6, "volume": 0.838, "close_time": 1763751599999}, {"open_time": 1763751600000, "open": 158.6, "high": 158.6, "low": 158.6, "close": 158.6, "volume": 0.0, "close_time": 1763755199999}, {"open_time": 1763755200000, "open": 154.98, "high": 154.98, "low": 154.98, "close": 154.98, "volume": 0.136, "close_time": 1763758799999}, {"open_time": 1763758800000, "open": 158.6, "high": 158.6, "low": 158.6, "close": 158.6, "volume": 0.136, "close_time": 1763762399999}, {"open_time": 1763762400000, "open": 154.99, "high": 154.99, "low": 154.98, "close": 154.98, "volume": 0.433, "close_time": 1763765999999}, {"open_time": 1763766000000, "open": 153.84, "high": 157.53, "low": 153.84, "close": 157.53, "volume": 0.876, "close_time": 1763769599999}, {"open_time": 1763769600000, "open": 158.58, "high": 158.6, "low": 158.58, "close": 158.6, "volume": 0.297, "close_time": 1763773199999}, {"open_time": 1763773200000, "open": 159.55, "high": 159.55, "low": 159.55, "close": 159.55, "volume": 0.49, "close_time": 1763776799999}, {"open_time": 1763776800000, "open": 159.93, "high": 159.93, "low": 159.93, "close": 159.93, "volume": 0.019, "close_time": 1763780399999}, {"open_time": 1763780400000, "open": 158.83, "high": 159.1, "low": 158.83, "close": 159.1, "volume": 0.977, "close_time": 1763783999999}, {"open_time": 1763784000000, "open": 158.7, "high": 158.7, "low": 157.8, "close": 157.8, "volume": 0.818, "close_time": 1763787599999}, {"open_time": 1763787600000, "open": 156.14, "high": 156.14, "low": 156.14, "close": 156.14, "volume": 0.499, "close_time": 1763791199999}, {"open_time": 1763791200000, "open": 157.83, "high": 157.83, "low": 157.83, "close": 157.83, "volume": 4.0, "close_time": 1763794799999}, {"open_time": 1763794800000, "open": 157.83, "high": 157.83, "low": 157.83, "close": 157.83, "volume": 0.0, "close_time": 1763798399999}, {"open_time": 1763798400000, "open": 157.06, "high": 157.06, "low": 157.06, "close": 157.06, "volume": 0.15, "close_time": 1763801999999}, {"open_time": 1763802000000, "open": 155.44, "high": 155.44, "low": 155.44, "close": 155.44, "volume": 0.444, "close_time": 1763805599999}, {"open_time": 1763805600000, "open": 156.48, "high": 156.48, "low": 156.48, "close": 156.48, "volume": 0.32, "close_time": 1763809199999}, {"open_time": 1763809200000, "open": 156.48, "high": 156.48, "low": 156.48, "close": 156.48, "volume": 0.0, "close_time": 1763812799999}, {"open_time": 1763812800000, "open": 155.43, "high": 157.73, "low": 155.43, "close": 155.54, "volume": 10.682, "close_time": 1763816399999}, {"open_time": 1763816400000, "open": 155.54, "high": 155.54, "low": 155.54, "close": 155.54, "volume": 0.0, "close_time": 1763819999999}, {"open_time": 1763820000000, "open": 158.59, "high": 158.59, "low": 158.59, "close": 158.59, "volume": 0.288, "close_time": 1763823599999}, {"open_time": 1763823600000, "open": 157.57, "high": 158.13, "low": 157.09, "close": 157.09, "volume": 2.397, "close_time": 1763827199999}, {"open_time": 1763827200000, "open": 160.22, "high": 160.22, "low": 155.42, "close": 155.42, "volume": 1.447, "close_time": 1763830799999}, {"open_time": 1763830800000, "open": 156.81, "high": 156.81, "low": 156.81, "close": 156.81, "volume": 0.999, "close_time": 1763834399999}, {"open_time": 1763834400000, "open": 156.81, "high": 156.81, "low": 156.81, "close": 156.81, "volume": 0.0, "close_time": 1763837999999}, {"open_time": 1763838000000, "open": 160.32, "high": 160.32, "low": 160.32, "close": 160.32, "volume": 0.105, "close_time": 1763841599999}, {"open_time": 1763841600000, "open": 160.32, "high": 160.32, "low": 160.32, "close": 160.32, "volume": 0.0, "close_time": 1763845199999}, {"open_time": 1763845200000, "open": 156.1, "high": 159.71, "low": 156.1, "close": 159.62, "volume": 4.574, "close_time": 1763848799999}, {"open_time": 1763848800000, "open": 161.03, "high": 163.08, "low": 161.03, "close": 163.08, "volume": 1.659, "close_time": 1763852399999}, {"open_time": 1763852400000, "open": 163.38, "high": 163.38, "low": 161.07, "close": 161.07, "volume": 21.689, "close_time": 1763855999999}, {"open_time": 1763856000000, "open": 161.57, "high": 162.07, "low": 160.27, "close": 160.91, "volume": 1.788, "close_time": 1763859599999}, {"open_time": 1763859600000, "open": 160.36, "high": 162.9, "low": 160.36, "close": 162.89, "volume": 2.553, "close_time": 1763863199999}, {"open_time": 1763863200000, "open": 160.13, "high": 163.51, "low": 160.13, "close": 163.5, "volume": 1.792, "close_time": 1763866799999}, {"open_time": 1763866800000, "open": 163.93, "high": 163.93, "low": 163.93, "close": 163.93, "volume": 0.121, "close_time": 1763870399999}, {"open_time": 1763870400000, "open": 164.86, "high": 165.51, "low": 164.86, "close": 165.51, "volume": 0.835, "close_time": 1763873999999}, {"open_time": 1763874000000, "open": 165.51, "high": 165.51, "low": 165.51, "close": 165.51, "volume": 0.0, "close_time": 1763877599999}, {"open_time": 1763877600000, "open": 165.51, "high": 165.51, "low": 165.51, "close": 165.51, "volume": 0.0, "close_time": 1763881199999}, {"open_time": 1763881200000, "open": 165.51, "high": 165.51, "low": 165.51, "close": 165.51, "volume": 0.0, "close_time": 1763884799999}, {"open_time": 1763884800000, "open": 165.51, "high": 165.51, "low": 165.51, "close": 165.51, "volume": 0.0, "close_time": 1763888399999}, {"open_time": 1763888400000, "open": 165.51, "high": 165.51, "low": 165.51, "close": 165.51, "volume": 0.0, "close_time": 1763891999999}, {"open_time": 1763892000000, "open": 165.51, "high": 165.51, "low": 165.51, "close": 165.51, "volume": 0.0, "close_time": 1763895599999}, {"open_time": 1763895600000, "open": 165.51, "high": 165.51, "low": 165.51, "close": 165.51, "volume": 0.0, "close_time": 1763899199999}, {"open_time": 1763899200000, "open": 165.51, "high": 165.51, "low": 165.51, "close": 165.51, "volume": 0.0, "close_time": 1763902799999}, {"open_time": 1763902800000, "open": 165.51, "high": 165.51, "low": 165.51, "close": 165.51, "volume": 0.0, "close_time": 1763906399999}, {"open_time": 1763906400000, "open": 165.51, "high": 165.51, "low": 165.51, "close": 165.51, "volume": 0.0, "close_time": 1763909999999}, {"open_time": 1763910000000, "open": 165.51, "high": 165.51, "low": 165.51, "close": 165.51, "volume": 0.0, "close_time": 1763913599999}, {"open_time": 1763913600000, "open": 165.72, "high": 165.94, "low": 164.38, "close": 164.38, "volume": 0.553, "close_time": 1763917199999}, {"open_time": 1763917200000, "open": 164.38, "high": 164.38, "low": 164.38, "close": 164.38, "volume": 0.0, "close_time": 1763920799999}, {"open_time": 1763920800000, "open": 166.03, "high": 166.68, "low": 166.03, "close": 166.68, "volume": 0.961, "close_time": 1763924399999}, {"open_time": 1763924400000, "open": 166.35, "high": 169.97, "low": 166.35, "close": 169.97, "volume": 2.794, "close_time": 1763927999999}, {"open_time": 1763928000000, "open": 169.97, "high": 169.97, "low": 169.97, "close": 169.97, "volume": 0.0, "close_time": 1763931599999}, {"open_time": 1763931600000, "open": 170.37, "high": 171.17, "low": 170.37, "close": 171.17, "volume": 0.969, "close_time": 1763935199999}, {"open_time": 1763935200000, "open": 171.17, "high": 171.17, "low": 171.17, "close": 171.17, "volume": 0.0, "close_time": 1763938799999}, {"open_time": 1763938800000, "open": 169.71, "high": 170.37, "low": 167.27, "close": 167.27, "volume": 4.212, "close_time": 1763942399999}, {"open_time": 1763942400000, "open": 166.77, "high": 166.77, "low": 166.77, "close": 166.77, "volume": 0.12, "close_time": 1763945999999}, {"open_time": 1763946000000, "open": 166.89, "high": 166.89, "low": 166.89, "close": 166.89, "volume": 0.386, "close_time": 1763949599999}, {"open_time": 1763949600000, "open": 170.02, "high": 171.4, "low": 170.02, "close": 171.4, "volume": 0.457, "close_time": 1763953199999}, {"open_time": 1763953200000, "open": 171.5, "high": 172.25, "low": 171.5, "close": 172.25, "volume": 0.559, "close_time": 1763956799999}, {"open_time": 1763956800000, "open": 172.11, "high": 172.11, "low": 170.89, "close": 170.89, "volume": 0.54, "close_time": 1763960399999}, {"open_time": 1763960400000, "open": 173.8, "high": 174.12, "low": 171.95, "close": 174.12, "volume": 0.24, "close_time": 1763963999999}, {"open_time": 1763964000000, "open": 174.12, "high": 174.12, "low": 174.12, "close": 174.12, "volume": 0.0, "close_time": 1763967599999}, {"open_time": 1763967600000, "open": 170.33, "high": 170.33, "low": 170.33, "close": 170.33, "volume": 0.223, "close_time": 1763971199999}, {"open_time": 1763971200000, "open": 170.33, "high": 170.33, "low": 170.33, "close": 170.33, "volume": 0.0, "close_time": 1763974799999}, {"open_time": 1763974800000, "open": 169.84, "high": 169.84, "low": 169.84, "close": 169.84, "volume": 0.124, "close_time": 1763978399999}, {"open_time": 1763978400000, "open": 169.01, "high": 169.01, "low": 169.01, "close": 169.01, "volume": 0.34, "close_time": 1763981999999}, {"open_time": 1763982000000, "open": 169.01, "high": 169.01, "low": 169.01, "close": 169.01, "volume": 0.0, "close_time": 1763985599999}, {"open_time": 1763985600000, "open": 169.01, "high": 169.01, "low": 169.01, "close": 169.01, "volume": 0.0, "close_time": 1763989199999}, {"open_time": 1763989200000, "open": 169.01, "high": 169.01, "low": 169.01, "close": 169.01, "volume": 0.0, "close_time": 1763992799999}, {"open_time": 1763992800000, "open": 170.36, "high": 170.36, "low": 168.7, "close": 168.7, "volume": 0.51, "close_time": 1763996399999}, {"open_time": 1763996400000, "open": 169.63, "high": 173.72, "low": 169.63, "close": 173.72, "volume": 4.874, "close_time": 1763999999999}, {"open_time": 1764000000000, "open": 173.72, "high": 173.72, "low": 173.72, "close": 173.72, "volume": 0.0, "close_time": 1764003599999}, {"open_time": 1764003600000, "open": 173.8, "high": 176.06, "low": 170.12, "close": 176.06, "volume": 9.048, "close_time": 1764007199999}, {"open_time": 1764007200000, "open": 176.48, "high": 176.48, "low": 176.48, "close": 176.48, "volume": 0.122, "close_time": 1764010799999}, {"open_time": 1764010800000, "open": 177.87, "high": 177.87, "low": 177.87, "close": 177.87, "volume": 0.392, "close_time": 1764014399999}, {"open_time": 1764014400000, "open": 177.91, "high": 179.6, "low": 177.91, "close": 179.6, "volume": 3.523, "close_time": 1764017999999}, {"open_time": 1764018000000, "open": 179.11, "high": 179.11, "low": 179.11, "close": 179.11, "volume": 0.064, "close_time": 1764021599999}, {"open_time": 1764021600000, "open": 179.67, "high": 179.93, "low": 179.3, "close": 179.3, "volume": 19.278, "close_time": 1764025199999}, {"open_time": 1764025200000, "open": 179.51, "high": 179.51, "low": 179.51, "close": 179.51, "volume": 0.991, "close_time": 1764028799999}, {"open_time": 1764028800000, "open": 179.51, "high": 179.51, "low": 179.51, "close": 179.51, "volume": 0.0, "close_time": 1764032399999}, {"open_time": 1764032400000, "open": 179.51, "high": 179.51, "low": 179.51, "close": 179.51, "volume": 0.0, "close_time": 1764035999999}, {"open_time": 1764036000000, "open": 178.14, "high": 178.43, "low": 177.54, "close": 178.4, "volume": 5.15, "close_time": 1764039599999}, {"open_time": 1764039600000, "open": 179.61, "high": 180.09, "low": 176.72, "close": 179.38, "volume": 66.618, "close_time": 1764043199999}, {"open_time": 1764043200000, "open": 178.72, "high": 179.6, "low": 178.71, "close": 179.6, "volume": 0.702, "close_time": 1764046799999}, {"open_time": 1764046800000, "open": 180.45, "high": 180.45, "low": 179.83, "close": 179.83, "volume": 0.806, "close_time": 1764050399999}, {"open_time": 1764050400000, "open": 179.9, "high": 180.88, "low": 179.2, "close": 180.69, "volume": 1.405, "close_time": 1764053999999}, {"open_time": 1764054000000, "open": 179.47, "high": 179.47, "low": 179.47, "close": 179.47, "volume": 0.081, "close_time": 1764057599999}, {"open_time": 1764057600000, "open": 179.47, "high": 179.47, "low": 179.47, "close": 179.47, "volume": 0.0, "close_time": 1764061199999}, {"open_time": 1764061200000, "open": 177.27, "high": 177.27, "low": 176.84, "close": 176.84, "volume": 0.42, "close_time": 1764064799999}, {"open_time": 1764064800000, "open": 176.49, "high": 176.49, "low": 176.49, "close": 176.49, "volume": 0.27, "close_time": 1764068399999}, {"open_time": 1764068400000, "open": 176.63, "high": 176.63, "low": 176.63, "close": 176.63, "volume": 6.86, "close_time": 1764071999999}, {"open_time": 1764072000000, "open": 176.63, "high": 176.63, "low": 176.63, "close": 176.63, "volume": 0.0, "close_time": 1764075599999}, {"open_time": 1764075600000, "open": 177.67, "high": 177.67, "low": 177.67, "close": 177.67, "volume": 0.017, "close_time": 1764079199999}, {"open_time": 1764079200000, "open": 175.53, "high": 179.27, "low": 174.47, "close": 174.47, "volume": 0.53, "close_time": 1764082799999}, {"open_time": 1764082800000, "open": 178.03, "high": 178.03, "low": 178.03, "close": 178.03, "volume": 0.153, "close_time": 1764086399999}, {"open_time": 1764086400000, "open": 178.03, "high": 178.03, "low": 178.03, "close": 178.03, "volume": 0.0, "close_time": 1764089999999}, {"open_time": 1764090000000, "open": 175.53, "high": 175.53, "low": 175.53, "close": 175.53, "volume": 0.562, "close_time": 1764093599999}, {"open_time": 1764093600000, "open": 178.42, "high": 178.42, "low": 178.42, "close": 178.42, "volume": 0.298, "close_time": 1764097199999}, {"open_time": 1764097200000, "open": 176.83, "high": 178.91, "low": 176.83, "close": 178.91, "volume": 0.556, "close_time": 1764100799999}, {"open_time": 1764100800000, "open": 178.91, "high": 178.91, "low": 178.91, "close": 178.91, "volume": 0.0, "close_time": 1764104399999}, {"open_time": 1764104400000, "open": 178.42, "high": 178.42, "low": 175.84, "close": 175.84, "volume": 0.67, "close_time": 1764107999999}, {"open_time": 1764108000000, "open": 179.19, "high": 179.67, "low": 179.19, "close": 179.67, "volume": 0.214, "close_time": 1764111599999}, {"open_time": 1764111600000, "open": 180.19, "high": 181.29, "low": 180.19, "close": 181.28, "volume": 6.03, "close_time": 1764115199999}, {"open_time": 1764115200000, "open": 181.28, "high": 181.28, "low": 181.28, "close": 181.28, "volume": 0.0, "close_time": 1764118799999}, {"open_time": 1764118800000, "open": 181.28, "high": 181.28, "low": 181.28, "close": 181.28, "volume": 0.0, "close_time": 1764122399999}, {"open_time": 1764122400000, "open": 181.28, "high": 181.28, "low": 181.28, "close": 181.28, "volume": 0.0, "close_time": 1764125999999}, {"open_time": 1764126000000, "open": 177.44, "high": 177.44, "low": 177.44, "close": 177.44, "volume": 0.081, "close_time": 1764129599999}, {"open_time": 1764129600000, "open": 176.7, "high": 176.7, "low": 176.7, "close": 176.7, "volume": 0.088, "close_time": 1764133199999}, {"open_time": 1764133200000, "open": 176.7, "high": 176.7, "low": 176.7, "close": 176.7, "volume": 0.0, "close_time": 1764136799999}, {"open_time": 1764136800000, "open": 177.63, "high": 177.63, "low": 177.63, "close": 177.63, "volume": 0.563, "close_time": 1764140399999}, {"open_time": 1764140400000, "open": 177.63, "high": 177.63, "low": 177.63, "close": 177.63, "volume": 0.0, "close_time": 1764143999999}, {"open_time": 1764144000000, "open": 177.51, "high": 177.51, "low": 176.57, "close": 176.57, "volume": 0.525, "close_time": 1764147599999}, {"open_time": 1764147600000, "open": 176.13, "high": 176.22, "low": 176.13, "close": 176.22, "volume": 0.505, "close_time": 1764151199999}, {"open_time": 1764151200000, "open": 176.08, "high": 176.08, "low": 176.04, "close": 176.04, "volume": 1.09, "close_time": 1764154799999}, {"open_time": 1764154800000, "open": 176.04, "high": 176.04, "low": 176.04, "close": 176.04, "volume": 0.0, "close_time": 1764158399999}, {"open_time": 1764158400000, "open": 175.1, "high": 175.1, "low": 175.1, "close": 175.1, "volume": 0.121, "close_time": 1764161999999}, {"open_time": 1764162000000, "open": 177.77, "high": 177.77, "low": 177.77, "close": 177.77, "volume": 0.245, "close_time": 1764165599999}, {"open_time": 1764165600000, "open": 177.77, "high": 177.77, "low": 177.77, "close": 177.77, "volume": 0.0, "close_time": 1764169199999}, {"open_time": 1764169200000, "open": 177.61, "high": 177.77, "low": 177.61, "close": 177.77, "volume": 2.481, "close_time": 1764172799999}, {"open_time": 1764172800000, "open": 179.19, "high": 179.3, "low": 179.19, "close": 179.3, "volume": 0.259, "close_time": 1764176399999}, {"open_time": 1764176400000, "open": 181.29, "high": 183.4, "low": 181.29, "close": 183.4, "volume": 17.318, "close_time": 1764179999999}, {"open_time": 1764180000000, "open": 183.93, "high": 188.0, "low": 182.18, "close": 188.0, "volume": 11.86, "close_time": 1764183599999}, {"open_time": 1764183600000, "open": 188.28, "high": 189.13, "low": 186.33, "close": 189.13, "volume": 3.207, "close_time": 1764187199999}, {"open_time": 1764187200000, "open": 187.07, "high": 187.07, "low": 185.71, "close": 185.71, "volume": 0.316, "close_time": 1764190799999}, {"open_time": 1764190800000, "open": 187.96, "high": 187.96, "low": 187.96, "close": 187.96, "volume": 0.053, "close_time": 1764194399999}, {"open_time": 1764194400000, "open": 187.96, "high": 187.96, "low": 187.96, "close": 187.96, "volume": 0.0, "close_time": 1764197999999}, {"open_time": 1764198000000, "open": 187.96, "high": 187.96, "low": 187.96, "close": 187.96, "volume": 0.0, "close_time": 1764201599999}, {"open_time": 1764201600000, "open": 187.96, "high": 187.96, "low": 187.96, "close": 187.96, "volume": 0.0, "close_time": 1764205199999}, {"open_time": 1764205200000, "open": 185.5, "high": 187.37, "low": 185.5, "close": 187.37, "volume": 0.299, "close_time": 1764208799999}, {"open_time": 1764208800000, "open": 187.37, "high": 187.37, "low": 187.37, "close": 187.37, "volume": 0.0, "close_time": 1764212399999}, {"open_time": 1764212400000, "open": 187.37, "high": 187.37, "low": 187.37, "close": 187.37, "volume": 0.0, "close_time": 1764215999999}, {"open_time": 1764216000000, "open": 189.03, "high": 189.14, "low": 189.02, "close": 189.12, "volume": 12.733, "close_time": 1764219599999}, {"open_time": 1764219600000, "open": 189.12, "high": 189.12, "low": 189.12, "close": 189.12, "volume": 0.0, "close_time": 1764223199999}, {"open_time": 1764223200000, "open": 189.12, "high": 189.12, "low": 189.12, "close": 189.12, "volume": 0.0, "close_time": 1764226799999}, {"open_time": 1764226800000, "open": 189.12, "high": 189.12, "low": 189.12, "close": 189.12, "volume": 0.0, "close_time": 1764230399999}, {"open_time": 1764230400000, "open": 184.94, "high": 184.94, "low": 183.3, "close": 183.3, "volume": 0.626, "close_time": 1764233999999}, {"open_time": 1764234000000, "open": 184.73, "high": 184.73, "low": 183.54, "close": 183.54, "volume": 0.079, "close_time": 1764237599999}, {"open_time": 1764237600000, "open": 182.39, "high": 182.39, "low": 182.08, "close": 182.08, "volume": 0.117, "close_time": 1764241199999}, {"open_time": 1764241200000, "open": 182.08, "high": 182.08, "low": 182.08, "close": 182.08, "volume": 0.0, "close_time": 1764244799999}, {"open_time": 1764244800000, "open": 182.08, "high": 182.08, "low": 182.08, "close": 182.08, "volume": 0.0, "close_time": 1764248399999}, {"open_time": 1764248400000, "open": 182.08, "high": 182.08, "low": 182.08, "close": 182.08, "volume": 0.0, "close_time": 1764251999999}, {"open_time": 1764252000000, "open": 182.08, "high": 182.08, "low": 182.08, "close": 182.08, "volume": 0.0, "close_time": 1764255599999}, {"open_time": 1764255600000, "open": 182.08, "high": 182.08, "low": 182.08, "close": 182.08, "volume": 0.0, "close_time": 1764259199999}, {"open_time": 1764259200000, "open": 186.02, "high": 186.02, "low": 186.02, "close": 186.02, "volume": 0.064, "close_time": 1764262799999}, {"open_time": 1764262800000, "open": 187.41, "high": 187.41, "low": 185.19, "close": 185.19, "volume": 0.118, "close_time": 1764266399999}, {"open_time": 1764266400000, "open": 187.36, "high": 187.58, "low": 187.36, "close": 187.58, "volume": 0.186, "close_time": 1764269999999}, {"open_time": 1764270000000, "open": 187.58, "high": 187.58, "low": 187.58, "close": 187.58, "volume": 0.0, "close_time": 1764273599999}, {"open_time": 1764273600000, "open": 187.58, "high": 187.58, "low": 187.58, "close": 187.58, "volume": 0.0, "close_time": 1764277199999}, {"open_time": 1764277200000, "open": 187.58, "high": 187.58, "low": 187.58, "close": 187.58, "volume": 0.0, "close_time": 1764280799999}, {"open_time": 1764280800000, "open": 187.58, "high": 187.58, "low": 187.58, "close": 187.58, "volume": 0.0, "close_time": 1764284399999}, {"open_time": 1764284400000, "open": 187.58, "high": 187.58, "low": 187.58, "close": 187.58, "volume": 0.0, "close_time": 1764287999999}, {"open_time": 1764288000000, "open": 187.58, "high": 187.58, "low": 187.58, "close": 187.58, "volume": 0.0, "close_time": 1764291599999}, {"open_time": 1764291600000, "open": 184.74, "high": 189.77, "low": 183.3, "close": 187.09, "volume": 6.322, "close_time": 1764295199999}, {"open_time": 1764295200000, "open": 187.09, "high": 187.09, "low": 187.09, "close": 187.09, "volume": 0.0, "close_time": 1764298799999}, {"open_time": 1764298800000, "open": 187.09, "high": 187.09, "low": 187.09, "close": 187.09, "volume": 0.0, "close_time": 1764302399999}, {"open_time": 1764302400000, "open": 187.09, "high": 187.09, "low": 187.09, "close": 187.09, "volume": 0.0, "close_time": 1764305999999}, {"open_time": 1764306000000, "open": 187.09, "high": 187.09, "low": 187.09, "close": 187.09, "volume": 0.0, "close_time": 1764309599999}, {"open_time": 1764309600000, "open": 187.53, "high": 187.53, "low": 187.53, "close": 187.53, "volume": 0.021, "close_time": 1764313199999}, {"open_time": 1764313200000, "open": 187.53, "high": 187.53, "low": 187.53, "close": 187.53, "volume": 0.0, "close_time": 1764316799999}, {"open_time": 1764316800000, "open": 187.58, "high": 187.58, "low": 187.58, "close": 187.58, "volume": 0.115, "close_time": 1764320399999}, {"open_time": 1764320400000, "open": 187.58, "high": 187.58, "low": 187.58, "close": 187.58, "volume": 0.0, "close_time": 1764323999999}, {"open_time": 1764324000000, "open": 186.48, "high": 186.48, "low": 186.48, "close": 186.48, "volume": 0.04, "close_time": 1764327599999}, {"open_time": 1764327600000, "open": 186.48, "high": 186.48, "low": 186.48, "close": 186.48, "volume": 0.0, "close_time": 1764331199999}, {"open_time": 1764331200000, "open": 186.48, "high": 186.48, "low": 186.48, "close": 186.48, "volume": 0.0, "close_time": 1764334799999}, {"open_time": 1764334800000, "open": 186.48, "high": 186.48, "low": 186.48, "close": 186.48, "volume": 0.0, "close_time": 1764338399999}, {"open_time": 1764338400000, "open": 186.48, "high": 186.48, "low": 186.48, "close": 186.48, "volume": 0.0, "close_time": 1764341999999}, {"open_time": 1764342000000, "open": 184.72, "high": 188.63, "low": 184.72, "close": 188.63, "volume": 9.19, "close_time": 1764345599999}, {"open_time": 1764345600000, "open": 183.3, "high": 183.3, "low": 183.3, "close": 183.3, "volume": 0.18, "close_time": 1764349199999}, {"open_time": 1764349200000, "open": 183.3, "high": 183.3, "low": 183.3, "close": 183.3, "volume": 0.0, "close_time": 1764352799999}, {"open_time": 1764352800000, "open": 183.3, "high": 183.3, "low": 183.3, "close": 183.3, "volume": 0.0, "close_time": 1764356399999}, {"open_time": 1764356400000, "open": 183.3, "high": 183.3, "low": 183.3, "close": 183.3, "volume": 0.0, "close_time": 1764359999999}, {"open_time": 1764360000000, "open": 183.3, "high": 183.3, "low": 183.3, "close": 183.3, "volume": 0.0, "close_time": 1764363599999}, {"open_time": 1764363600000, "open": 184.21, "high": 184.21, "low": 184.21, "close": 184.21, "volume": 0.343, "close_time": 1764367199999}, {"open_time": 1764367200000, "open": 184.21, "high": 184.21, "low": 184.21, "close": 184.21, "volume": 0.0, "close_time": 1764370799999}, {"open_time": 1764370800000, "open": 184.21, "high": 184.21, "low": 184.21, "close": 184.21, "volume": 0.0, "close_time": 1764374399999}, {"open_time": 1764374400000, "open": 184.21, "high": 184.21, "low": 184.21, "close": 184.21, "volume": 0.0, "close_time": 1764377999999}, {"open_time": 1764378000000, "open": 184.74, "high": 184.74, "low": 184.74, "close": 184.74, "volume": 0.013, "close_time": 1764381599999}, {"open_time": 1764381600000, "open": 184.74, "high": 184.74, "low": 184.74, "close": 184.74, "volume": 0.0, "close_time": 1764385199999}, {"open_time": 1764385200000, "open": 184.74, "high": 184.74, "low": 184.74, "close": 184.74, "volume": 0.0, "close_time": 1764388799999}, {"open_time": 1764388800000, "open": 184.74, "high": 184.74, "low": 184.74, "close": 184.74, "volume": 0.0, "close_time": 1764392399999}, {"open_time": 1764392400000, "open": 186.45, "high": 186.45, "low": 186.45, "close": 186.45, "volume": 0.289, "close_time": 1764395999999}, {"open_time": 1764396000000, "open": 186.45, "high": 186.45, "low": 186.45, "close": 186.45, "volume": 1.305, "close_time": 1764399599999}, {"open_time": 1764399600000, "open": 186.45, "high": 186.45, "low": 186.45, "close": 186.45, "volume": 0.0, "close_time": 1764403199999}, {"open_time": 1764403200000, "open": 186.45, "high": 186.45, "low": 186.45, "close": 186.45, "volume": 0.0, "close_time": 1764406799999}, {"open_time": 1764406800000, "open": 186.45, "high": 186.45, "low": 186.45, "close": 186.45, "volume": 0.0, "close_time": 1764410399999}, {"open_time": 1764410400000, "open": 186.45, "high": 186.45, "low": 186.45, "close": 186.45, "volume": 0.0, "close_time": 1764413999999}, {"open_time": 1764414000000, "open": 184.15, "high": 184.15, "low": 184.15, "close": 184.15, "volume": 0.02, "close_time": 1764417599999}, {"open_time": 1764417600000, "open": 184.15, "high": 184.15, "low": 184.15, "close": 184.15, "volume": 0.0, "close_time": 1764421199999}, {"open_time": 1764421200000, "open": 184.15, "high": 184.15, "low": 184.15, "close": 184.15, "volume": 0.0, "close_time": 1764424799999}, {"open_time": 1764424800000, "open": 184.15, "high": 184.15, "low": 184.15, "close": 184.15, "volume": 0.0, "close_time": 1764428399999}, {"open_time": 1764428400000, "open": 185.08, "high": 185.08, "low": 185.08, "close": 185.08, "volume": 0.539, "close_time": 1764431999999}, {"open_time": 1764432000000, "open": 185.08, "high": 185.08, "low": 185.08, "close": 185.08, "volume": 0.0, "close_time": 1764435599999}, {"open_time": 1764435600000, "open": 181.95, "high": 181.95, "low": 181.92, "close": 181.92, "volume": 0.179, "close_time": 1764439199999}, {"open_time": 1764439200000, "open": 182.94, "high": 182.94, "low": 180.56, "close": 180.56, "volume": 0.502, "close_time": 1764442799999}, {"open_time": 1764442800000, "open": 184.35, "high": 184.35, "low": 184.35, "close": 184.35, "volume": 2.896, "close_time": 1764446399999}, {"open_time": 1764446400000, "open": 184.35, "high": 184.35, "low": 184.35, "close": 184.35, "volume": 0.0, "close_time": 1764449999999}, {"open_time": 1764450000000, "open": 184.35, "high": 184.35, "low": 184.35, "close": 184.35, "volume": 0.0, "close_time": 1764453599999}, {"open_time": 1764453600000, "open": 184.48, "high": 184.48, "low": 184.48, "close": 184.48, "volume": 1.084, "close_time": 1764457199999}, {"open_time": 1764457200000, "open": 184.48, "high": 184.48, "low": 184.48, "close": 184.48, "volume": 0.0, "close_time": 1764460799999}, {"open_time": 1764460800000, "open": 184.48, "high": 184.48, "low": 184.48, "close": 184.48, "volume": 0.0, "close_time": 1764464399999}, {"open_time": 1764464400000, "open": 180.59, "high": 180.59, "low": 180.59, "close": 180.59, "volume": 0.094, "close_time": 1764467999999}, {"open_time": 1764468000000, "open": 180.59, "high": 180.59, "low": 180.59, "close": 180.59, "volume": 0.0, "close_time": 1764471599999}, {"open_time": 1764471600000, "open": 187.13, "high": 190.03, "low": 187.13, "close": 190.03, "volume": 1.209, "close_time": 1764475199999}, {"open_time": 1764475200000, "open": 190.0, "high": 190.59, "low": 186.61, "close": 186.61, "volume": 2.744, "close_time": 1764478799999}, {"open_time": 1764478800000, "open": 186.12, "high": 186.12, "low": 184.6, "close": 184.6, "volume": 0.227, "close_time": 1764482399999}, {"open_time": 1764482400000, "open": 184.6, "high": 184.6, "low": 184.6, "close": 184.6, "volume": 0.0, "close_time": 1764485999999}, {"open_time": 1764486000000, "open": 186.1, "high": 186.1, "low": 186.1, "close": 186.1, "volume": 1.071, "close_time": 1764489599999}, {"open_time": 1764489600000, "open": 186.1, "high": 186.1, "low": 186.1, "close": 186.1, "volume": 0.0, "close_time": 1764493199999}, {"open_time": 1764493200000, "open": 184.42, "high": 184.42, "low": 184.42, "close": 184.42, "volume": 0.012, "close_time": 1764496799999}, {"open_time": 1764496800000, "open": 183.3, "high": 183.3, "low": 183.29, "close": 183.29, "volume": 0.18, "close_time": 1764500399999}, {"open_time": 1764500400000, "open": 181.88, "high": 181.89, "low": 177.14, "close": 177.14, "volume": 2.431, "close_time": 1764503999999}, {"open_time": 1764504000000, "open": 177.14, "high": 177.14, "low": 177.14, "close": 177.14, "volume": 0.0, "close_time": 1764507599999}, {"open_time": 1764507600000, "open": 177.14, "high": 177.14, "low": 177.14, "close": 177.14, "volume": 0.0, "close_time": 1764511199999}, {"open_time": 1764511200000, "open": 177.14, "high": 177.14, "low": 177.14, "close": 177.14, "volume": 0.0, "close_time": 1764514799999}, {"open_time": 1764514800000, "open": 177.14, "high": 177.14, "low": 177.14, "close": 177.14, "volume": 0.0, "close_time": 1764518399999}, {"open_time": 1764518400000, "open": 177.14, "high": 177.14, "low": 177.14, "close": 177.14, "volume": 0.0, "close_time": 1764521999999}, {"open_time": 1764522000000, "open": 177.14, "high": 177.14, "low": 177.14, "close": 177.14, "volume": 0.0, "close_time": 1764525599999}, {"open_time": 1764525600000, "open": 177.14, "high": 177.14, "low": 177.14, "close": 177.14, "volume": 0.0, "close_time": 1764529199999}, {"open_time": 1764529200000, "open": 177.14, "high": 177.14, "low": 177.14, "close": 177.14, "volume": 0.0, "close_time": 1764532799999}, {"open_time": 1764532800000, "open": 177.14, "high": 177.14, "low": 177.14, "close": 177.14, "volume": 0.0, "close_time": 1764536399999}, {"open_time": 1764536400000, "open": 181.1, "high": 181.6, "low": 178.31, "close": 178.31, "volume": 0.066, "close_time": 1764539999999}, {"open_time": 1764540000000, "open": 178.31, "high": 178.31, "low": 178.31, "close": 178.31, "volume": 0.0, "close_time": 1764543599999}, {"open_time": 1764543600000, "open": 181.72, "high": 181.72, "low": 181.72, "close": 181.72, "volume": 0.027, "close_time": 1764547199999}, {"open_time": 1764547200000, "open": 177.12, "high": 177.58, "low": 170.14, "close": 170.14, "volume": 97.425, "close_time": 1764550799999}, {"open_time": 1764550800000, "open": 169.84, "high": 169.84, "low": 169.75, "close": 169.75, "volume": 0.234, "close_time": 1764554399999}, {"open_time": 1764554400000, "open": 169.75, "high": 169.75, "low": 169.75, "close": 169.75, "volume": 0.0, "close_time": 1764557999999}, {"open_time": 1764558000000, "open": 169.75, "high": 172.11, "low": 167.27, "close": 167.27, "volume": 3.449, "close_time": 1764561599999}, {"open_time": 1764561600000, "open": 166.56, "high": 166.61, "low": 166.45, "close": 166.61, "volume": 8.072, "close_time": 1764565199999}, {"open_time": 1764565200000, "open": 167.22, "high": 167.22, "low": 166.26, "close": 166.29, "volume": 3.017, "close_time": 1764568799999}, {"open_time": 1764568800000, "open": 166.29, "high": 166.29, "low": 166.29, "close": 166.29, "volume": 0.0, "close_time": 1764572399999}, {"open_time": 1764572400000, "open": 166.29, "high": 166.29, "low": 166.29, "close": 166.29, "volume": 0.0, "close_time": 1764575999999}, {"open_time": 1764576000000, "open": 165.59, "high": 165.59, "low": 165.59, "close": 165.59, "volume": 0.069, "close_time": 1764579599999}, {"open_time": 1764579600000, "open": 164.98, "high": 164.98, "low": 164.98, "close": 164.98, "volume": 0.081, "close_time": 1764583199999}, {"open_time": 1764583200000, "open": 166.5, "high": 167.65, "low": 166.5, "close": 167.65, "volume": 0.929, "close_time": 1764586799999}, {"open_time": 1764586800000, "open": 167.65, "high": 167.65, "low": 167.65, "close": 167.65, "volume": 0.0, "close_time": 1764590399999}, {"open_time": 1764590400000, "open": 167.65, "high": 167.65, "low": 167.65, "close": 167.65, "volume": 0.0, "close_time": 1764593999999}, {"open_time": 1764594000000, "open": 167.65, "high": 167.65, "low": 167.65, "close": 167.65, "volume": 0.0, "close_time": 1764597599999}, {"open_time": 1764597600000, "open": 167.65, "high": 167.65, "low": 167.65, "close": 167.65, "volume": 0.0, "close_time": 1764601199999}, {"open_time": 1764601200000, "open": 164.76, "high": 164.76, "low": 164.3, "close": 164.3, "volume": 0.866, "close_time": 1764604799999}, {"open_time": 1764604800000, "open": 165.58, "high": 165.58, "low": 165.58, "close": 165.58, "volume": 0.358, "close_time": 1764608399999}, {"open_time": 1764608400000, "open": 165.58, "high": 165.58, "low": 165.58, "close": 165.58, "volume": 0.0, "close_time": 1764611999999}, {"open_time": 1764612000000, "open": 162.69, "high": 162.69, "low": 162.69, "close": 162.69, "volume": 1.393, "close_time": 1764615599999}, {"open_time": 1764615600000, "open": 162.69, "high": 162.69, "low": 162.69, "close": 162.69, "volume": 0.0, "close_time": 1764619199999}, {"open_time": 1764619200000, "open": 166.77, "high": 166.79, "low": 166.77, "close": 166.79, "volume": 0.494, "close_time": 1764622799999}, {"open_time": 1764622800000, "open": 168.58, "high": 168.58, "low": 166.42, "close": 166.42, "volume": 0.485, "close_time": 1764626399999}, {"open_time": 1764626400000, "open": 169.45, "high": 171.17, "low": 169.45, "close": 169.54, "volume": 1.379, "close_time": 1764629999999}, {"open_time": 1764630000000, "open": 170.07, "high": 171.93, "low": 170.07, "close": 171.92, "volume": 8.084, "close_time": 1764633599999}, {"open_time": 1764633600000, "open": 172.16, "high": 172.16, "low": 172.16, "close": 172.16, "volume": 0.033, "close_time": 1764637199999}, {"open_time": 1764637200000, "open": 172.16, "high": 172.16, "low": 172.16, "close": 172.16, "volume": 0.0, "close_time": 1764640799999}, {"open_time": 1764640800000, "open": 172.16, "high": 172.16, "low": 172.16, "close": 172.16, "volume": 0.0, "close_time": 1764644399999}, {"open_time": 1764644400000, "open": 172.16, "high": 172.16, "low": 172.16, "close": 172.16, "volume": 0.0, "close_time": 1764647999999}, {"open_time": 1764648000000, "open": 172.16, "high": 172.16, "low": 172.16, "close": 172.16, "volume": 0.0, "close_time": 1764651599999}, {"open_time": 1764651600000, "open": 172.16, "high": 172.16, "low": 172.16, "close": 172.16, "volume": 0.0, "close_time": 1764655199999}, {"open_time": 1764655200000, "open": 172.16, "high": 172.16, "low": 172.16, "close": 172.16, "volume": 0.0, "close_time": 1764658799999}, {"open_time": 1764658800000, "open": 167.54, "high": 167.54, "low": 167.54, "close": 167.54, "volume": 0.144, "close_time": 1764662399999}, {"open_time": 1764662400000, "open": 167.8, "high": 167.8, "low": 167.27, "close": 167.27, "volume": 10.225, "close_time": 1764665999999}, {"open_time": 1764666000000, "open": 167.32, "high": 167.32, "low": 167.32, "close": 167.32, "volume": 0.159, "close_time": 1764669599999}, {"open_time": 1764669600000, "open": 170.76, "high": 173.64, "low": 170.76, "close": 171.72, "volume": 1.083, "close_time": 1764673199999}, {"open_time": 1764673200000, "open": 171.72, "high": 171.72, "low": 171.72, "close": 171.72, "volume": 0.0, "close_time": 1764676799999}, {"open_time": 1764676800000, "open": 171.72, "high": 171.72, "low": 171.72, "close": 171.72, "volume": 0.0, "close_time": 1764680399999}, {"open_time": 1764680400000, "open": 171.72, "high": 171.72, "low": 171.72, "close": 171.72, "volume": 0.0, "close_time": 1764683999999}, {"open_time": 1764684000000, "open": 173.8, "high": 175.15, "low": 168.68, "close": 175.15, "volume": 1.192, "close_time": 1764687599999}, {"open_time": 1764687600000, "open": 176.43, "high": 183.4, "low": 174.7, "close": 181.15, "volume": 54.578, "close_time": 1764691199999}, {"open_time": 1764691200000, "open": 184.74, "high": 185.34, "low": 181.38, "close": 184.91, "volume": 1.062, "close_time": 1764694799999}, {"open_time": 1764694800000, "open": 185.38, "high": 187.38, "low": 183.39, "close": 187.38, "volume": 19.301, "close_time": 1764698399999}, {"open_time": 1764698400000, "open": 187.48, "high": 188.47, "low": 185.55, "close": 185.55, "volume": 1.585, "close_time": 1764701999999}, {"open_time": 1764702000000, "open": 188.9, "high": 189.84, "low": 188.24, "close": 189.84, "volume": 87.951, "close_time": 1764705599999}, {"open_time": 1764705600000, "open": 185.38, "high": 185.38, "low": 185.37, "close": 185.37, "volume": 0.422, "close_time": 1764709199999}, {"open_time": 1764709200000, "open": 185.37, "high": 185.37, "low": 185.37, "close": 185.37, "volume": 0.0, "close_time": 1764712799999}, {"open_time": 1764712800000, "open": 189.6, "high": 189.64, "low": 189.6, "close": 189.64, "volume": 0.35, "close_time": 1764716399999}, {"open_time": 1764716400000, "open": 190.0, "high": 190.69, "low": 190.0, "close": 190.47, "volume": 48.393, "close_time": 1764719999999}, {"open_time": 1764720000000, "open": 190.75, "high": 191.83, "low": 189.33, "close": 189.7, "volume": 43.706, "close_time": 1764723599999}, {"open_time": 1764723600000, "open": 189.7, "high": 189.7, "low": 189.7, "close": 189.7, "volume": 0.0, "close_time": 1764727199999}, {"open_time": 1764727200000, "open": 189.7, "high": 189.7, "low": 189.7, "close": 189.7, "volume": 0.0, "close_time": 1764730799999}, {"open_time": 1764730800000, "open": 191.33, "high": 191.33, "low": 191.21, "close": 191.21, "volume": 0.115, "close_time": 1764734399999}, {"open_time": 1764734400000, "open": 191.87, "high": 192.25, "low": 191.87, "close": 192.25, "volume": 0.643, "close_time": 1764737999999}, {"open_time": 1764738000000, "open": 192.62, "high": 193.81, "low": 190.04, "close": 192.96, "volume": 2.208, "close_time": 1764741599999}, {"open_time": 1764741600000, "open": 192.72, "high": 193.17, "low": 192.72, "close": 193.17, "volume": 0.092, "close_time": 1764745199999}, {"open_time": 1764745200000, "open": 194.0, "high": 194.0, "low": 193.67, "close": 193.67, "volume": 0.061, "close_time": 1764748799999}, {"open_time": 1764748800000, "open": 194.27, "high": 194.5, "low": 190.91, "close": 190.91, "volume": 4.059, "close_time": 1764752399999}, {"open_time": 1764752400000, "open": 191.33, "high": 192.36, "low": 191.33, "close": 192.36, "volume": 0.248, "close_time": 1764755999999}, {"open_time": 1764756000000, "open": 192.36, "high": 192.36, "low": 192.36, "close": 192.36, "volume": 0.0, "close_time": 1764759599999}, {"open_time": 1764759600000, "open": 191.58, "high": 191.58, "low": 191.54, "close": 191.54, "volume": 0.348, "close_time": 1764763199999}, {"open_time": 1764763200000, "open": 192.81, "high": 192.81, "low": 192.81, "close": 192.81, "volume": 0.212, "close_time": 1764766799999}, {"open_time": 1764766800000, "open": 194.16, "high": 194.24, "low": 193.33, "close": 194.24, "volume": 1.089, "close_time": 1764770399999}, {"open_time": 1764770400000, "open": 193.06, "high": 195.99, "low": 192.21, "close": 195.99, "volume": 66.551, "close_time": 1764773999999}, {"open_time": 1764774000000, "open": 194.89, "high": 194.89, "low": 194.89, "close": 194.89, "volume": 1.242, "close_time": 1764777599999}, {"open_time": 1764777600000, "open": 194.21, "high": 194.21, "low": 194.21, "close": 194.21, "volume": 0.048, "close_time": 1764781199999}, {"open_time": 1764781200000, "open": 193.79, "high": 193.79, "low": 192.54, "close": 192.54, "volume": 0.308, "close_time": 1764784799999}, {"open_time": 1764784800000, "open": 195.21, "high": 195.21, "low": 194.95, "close": 194.95, "volume": 2.685, "close_time": 1764788399999}, {"open_time": 1764788400000, "open": 194.95, "high": 194.95, "low": 194.95, "close": 194.95, "volume": 0.0, "close_time": 1764791999999}, {"open_time": 1764792000000, "open": 195.85, "high": 198.59, "low": 195.72, "close": 198.57, "volume": 116.488, "close_time": 1764795599999}, {"open_time": 1764795600000, "open": 196.35, "high": 198.55, "low": 196.35, "close": 198.55, "volume": 0.883, "close_time": 1764799199999}, {"open_time": 1764799200000, "open": 198.59, "high": 200.29, "low": 197.16, "close": 200.29, "volume": 2.08, "close_time": 1764802799999}, {"open_time": 1764802800000, "open": 199.98, "high": 200.32, "low": 197.67, "close": 197.9, "volume": 1.378, "close_time": 1764806399999}, {"open_time": 1764806400000, "open": 196.9, "high": 196.9, "low": 196.37, "close": 196.37, "volume": 0.18, "close_time": 1764809999999}, {"open_time": 1764810000000, "open": 200.06, "high": 200.18, "low": 196.32, "close": 196.32, "volume": 0.822, "close_time": 1764813599999}, {"open_time": 1764813600000, "open": 196.32, "high": 196.32, "low": 196.32, "close": 196.32, "volume": 0.0, "close_time": 1764817199999}, {"open_time": 1764817200000, "open": 196.31, "high": 196.31, "low": 195.88, "close": 195.88, "volume": 0.184, "close_time": 1764820799999}, {"open_time": 1764820800000, "open": 195.25, "high": 195.25, "low": 195.01, "close": 195.01, "volume": 79.372, "close_time": 1764824399999}, {"open_time": 1764824400000, "open": 195.01, "high": 195.01, "low": 193.06, "close": 193.06, "volume": 0.675, "close_time": 1764827999999}, {"open_time": 1764828000000, "open": 193.06, "high": 193.06, "low": 193.06, "close": 193.06, "volume": 0.0, "close_time": 1764831599999}, {"open_time": 1764831600000, "open": 193.05, "high": 193.05, "low": 193.05, "close": 193.05, "volume": 0.051, "close_time": 1764835199999}, {"open_time": 1764835200000, "open": 193.03, "high": 193.03, "low": 193.03, "close": 193.03, "volume": 0.104, "close_time": 1764838799999}, {"open_time": 1764838800000, "open": 192.38, "high": 196.45, "low": 192.38, "close": 196.45, "volume": 1.019, "close_time": 1764842399999}, {"open_time": 1764842400000, "open": 196.45, "high": 196.45, "low": 196.45, "close": 196.45, "volume": 0.0, "close_time": 1764845999999}, {"open_time": 1764846000000, "open": 196.97, "high": 196.97, "low": 196.93, "close": 196.93, "volume": 0.051, "close_time": 1764849599999}, {"open_time": 1764849600000, "open": 197.78, "high": 197.95, "low": 197.42, "close": 197.42, "volume": 2.374, "close_time": 1764853199999}, {"open_time": 1764853200000, "open": 192.73, "high": 192.73, "low": 192.16, "close": 192.16, "volume": 5.235, "close_time": 1764856799999}, {"open_time": 1764856800000, "open": 192.16, "high": 192.16, "low": 192.16, "close": 192.16, "volume": 0.0, "close_time": 1764860399999}, {"open_time": 1764860400000, "open": 196.36, "high": 196.36, "low": 196.21, "close": 196.21, "volume": 0.528, "close_time": 1764863999999}, {"open_time": 1764864000000, "open": 194.92, "high": 194.92, "low": 194.92, "close": 194.92, "volume": 0.242, "close_time": 1764867599999}, {"open_time": 1764867600000, "open": 191.89, "high": 191.89, "low": 191.44, "close": 191.44, "volume": 0.468, "close_time": 1764871199999}, {"open_time": 1764871200000, "open": 192.63, "high": 192.63, "low": 192.63, "close": 192.63, "volume": 0.02, "close_time": 1764874799999}, {"open_time": 1764874800000, "open": 195.9, "high": 195.9, "low": 188.03, "close": 188.03, "volume": 8.585, "close_time": 1764878399999}, {"open_time": 1764878400000, "open": 188.03, "high": 188.03, "low": 188.03, "close": 188.03, "volume": 0.0, "close_time": 1764881999999}, {"open_time": 1764882000000, "open": 188.03, "high": 188.03, "low": 188.03, "close": 188.03, "volume": 0.0, "close_time": 1764885599999}, {"open_time": 1764885600000, "open": 188.03, "high": 188.03, "low": 188.03, "close": 188.03, "volume": 0.0, "close_time": 1764889199999}, {"open_time": 1764889200000, "open": 188.03, "high": 188.03, "low": 188.03, "close": 188.03, "volume": 0.0, "close_time": 1764892799999}, {"open_time": 1764892800000, "open": 188.03, "high": 188.03, "low": 188.03, "close": 188.03, "volume": 0.0, "close_time": 1764896399999}, {"open_time": 1764896400000, "open": 188.03, "high": 188.03, "low": 188.03, "close": 188.03, "volume": 0.0, "close_time": 1764899999999}, {"open_time": 1764900000000, "open": 188.03, "high": 188.03, "low": 188.03, "close": 188.03, "volume": 0.0, "close_time": 1764903599999}, {"open_time": 1764903600000, "open": 188.03, "high": 188.03, "low": 188.03, "close": 188.03, "volume": 0.0, "close_time": 1764907199999}, {"open_time": 1764907200000, "open": 188.03, "high": 188.03, "low": 188.03, "close": 188.03, "volume": 0.0, "close_time": 1764910799999}, {"open_time": 1764910800000, "open": 188.03, "high": 188.03, "low": 188.03, "close": 188.03, "volume": 0.0, "close_time": 1764914399999}, {"open_time": 1764914400000, "open": 193.02, "high": 193.02, "low": 193.02, "close": 193.02, "volume": 0.05, "close_time": 1764917999999}, {"open_time": 1764918000000, "open": 192.93, "high": 192.93, "low": 192.93, "close": 192.93, "volume": 0.263, "close_time": 1764921599999}, {"open_time": 1764921600000, "open": 192.93, "high": 192.93, "low": 192.93, "close": 192.93, "volume": 0.0, "close_time": 1764925199999}, {"open_time": 1764925200000, "open": 192.93, "high": 192.93, "low": 192.93, "close": 192.93, "volume": 0.0, "close_time": 1764928799999}, {"open_time": 1764928800000, "open": 189.98, "high": 190.0, "low": 189.98, "close": 190.0, "volume": 16.238, "close_time": 1764932399999}, {"open_time": 1764932400000, "open": 189.34, "high": 189.34, "low": 189.34, "close": 189.34, "volume": 0.157, "close_time": 1764935999999}, {"open_time": 1764936000000, "open": 189.34, "high": 189.34, "low": 189.34, "close": 189.34, "volume": 0.0, "close_time": 1764939599999}, {"open_time": 1764939600000, "open": 189.34, "high": 189.34, "low": 189.34, "close": 189.34, "volume": 0.0, "close_time": 1764943199999}, {"open_time": 1764943200000, "open": 189.34, "high": 189.34, "low": 189.34, "close": 189.34, "volume": 0.0, "close_time": 1764946799999}, {"open_time": 1764946800000, "open": 189.34, "high": 189.34, "low": 189.34, "close": 189.34, "volume": 0.0, "close_time": 1764950399999}, {"open_time": 1764950400000, "open": 187.01, "high": 187.01, "low": 183.3, "close": 183.3, "volume": 5.397, "close_time": 1764953999999}, {"open_time": 1764954000000, "open": 183.3, "high": 183.3, "low": 183.3, "close": 183.3, "volume": 0.0, "close_time": 1764957599999}, {"open_time": 1764957600000, "open": 183.3, "high": 183.3, "low": 183.3, "close": 183.3, "volume": 0.0, "close_time": 1764961199999}, {"open_time": 1764961200000, "open": 181.68, "high": 186.19, "low": 181.68, "close": 186.01, "volume": 0.337, "close_time": 1764964799999}, {"open_time": 1764964800000, "open": 186.27, "high": 186.27, "low": 186.27, "close": 186.27, "volume": 2.904, "close_time": 1764968399999}, {"open_time": 1764968400000, "open": 186.27, "high": 186.27, "low": 186.27, "close": 186.27, "volume": 0.0, "close_time": 1764971999999}, {"open_time": 1764972000000, "open": 186.27, "high": 186.27, "low": 186.27, "close": 186.27, "volume": 0.0, "close_time": 1764975599999}, {"open_time": 1764975600000, "open": 186.27, "high": 186.27, "low": 186.27, "close": 186.27, "volume": 0.0, "close_time": 1764979199999}, {"open_time": 1764979200000, "open": 186.27, "high": 186.27, "low": 186.27, "close": 186.27, "volume": 0.0, "close_time": 1764982799999}, {"open_time": 1764982800000, "open": 186.27, "high": 186.27, "low": 186.27, "close": 186.27, "volume": 0.0, "close_time": 1764986399999}, {"open_time": 1764986400000, "open": 186.27, "high": 186.27, "low": 186.27, "close": 186.27, "volume": 0.0, "close_time": 1764989999999}, {"open_time": 1764990000000, "open": 186.27, "high": 186.27, "low": 186.27, "close": 186.27, "volume": 0.0, "close_time": 1764993599999}, {"open_time": 1764993600000, "open": 186.27, "high": 186.27, "low": 186.27, "close": 186.27, "volume": 0.0, "close_time": 1764997199999}, {"open_time": 1764997200000, "open": 186.27, "high": 186.27, "low": 186.27, "close": 186.27, "volume": 0.0, "close_time": 1765000799999}, {"open_time": 1765000800000, "open": 186.27, "high": 186.27, "low": 186.27, "close": 186.27, "volume": 0.0, "close_time": 1765004399999}, {"open_time": 1765004400000, "open": 186.27, "high": 186.27, "low": 186.27, "close": 186.27, "volume": 0.0, "close_time": 1765007999999}, {"open_time": 1765008000000, "open": 186.27, "high": 186.27, "low": 186.27, "close": 186.27, "volume": 0.0, "close_time": 1765011599999}, {"open_time": 1765011600000, "open": 186.27, "high": 186.27, "low": 186.27, "close": 186.27, "volume": 0.0, "close_time": 1765015199999}, {"open_time": 1765015200000, "open": 186.27, "high": 186.27, "low": 186.27, "close": 186.27, "volume": 0.0, "close_time": 1765018799999}, {"open_time": 1765018800000, "open": 186.27, "high": 186.27, "low": 186.27, "close": 186.27, "volume": 0.0, "close_time": 1765022399999}, {"open_time": 1765022400000, "open": 186.27, "high": 186.27, "low": 186.27, "close": 186.27, "volume": 0.0, "close_time": 1765025999999}, {"open_time": 1765026000000, "open": 186.27, "high": 186.27, "low": 186.27, "close": 186.27, "volume": 0.0, "close_time": 1765029599999}, {"open_time": 1765029600000, "open": 187.44, "high": 187.58, "low": 187.44, "close": 187.58, "volume": 0.456, "close_time": 1765033199999}, {"open_time": 1765033200000, "open": 187.58, "high": 187.58, "low": 187.58, "close": 187.58, "volume": 0.0, "close_time": 1765036799999}, {"open_time": 1765036800000, "open": 189.58, "high": 192.13, "low": 189.58, "close": 191.61, "volume": 1.585, "close_time": 1765040399999}, {"open_time": 1765040400000, "open": 191.61, "high": 191.61, "low": 191.61, "close": 191.61, "volume": 0.0, "close_time": 1765043999999}, {"open_time": 1765044000000, "open": 191.61, "high": 191.61, "low": 191.61, "close": 191.61, "volume": 0.0, "close_time": 1765047599999}, {"open_time": 1765047600000, "open": 191.61, "high": 191.61, "low": 191.61, "close": 191.61, "volume": 0.0, "close_time": 1765051199999}, {"open_time": 1765051200000, "open": 189.17, "high": 189.17, "low": 189.17, "close": 189.17, "volume": 0.011, "close_time": 1765054799999}, {"open_time": 1765054800000, "open": 189.17, "high": 189.17, "low": 189.17, "close": 189.17, "volume": 0.0, "close_time": 1765058399999}, {"open_time": 1765058400000, "open": 189.17, "high": 189.17, "low": 189.17, "close": 189.17, "volume": 0.0, "close_time": 1765061999999}, {"open_time": 1765062000000, "open": 186.65, "high": 186.65, "low": 186.65, "close": 186.65, "volume": 0.058, "close_time": 1765065599999}, {"open_time": 1765065600000, "open": 186.65, "high": 186.65, "low": 186.65, "close": 186.65, "volume": 0.0, "close_time": 1765069199999}, {"open_time": 1765069200000, "open": 190.37, "high": 190.37, "low": 190.37, "close": 190.37, "volume": 0.037, "close_time": 1765072799999}, {"open_time": 1765072800000, "open": 190.58, "high": 190.59, "low": 190.58, "close": 190.59, "volume": 1.62, "close_time": 1765076399999}, {"open_time": 1765076400000, "open": 190.59, "high": 190.59, "low": 190.59, "close": 190.59, "volume": 0.0, "close_time": 1765079999999}, {"open_time": 1765080000000, "open": 190.59, "high": 190.59, "low": 190.59, "close": 190.59, "volume": 0.0, "close_time": 1765083599999}, {"open_time": 1765083600000, "open": 190.59, "high": 190.59, "low": 190.59, "close": 190.59, "volume": 0.0, "close_time": 1765087199999}, {"open_time": 1765087200000, "open": 192.07, "high": 192.07, "low": 192.07, "close": 192.07, "volume": 0.052, "close_time": 1765090799999}, {"open_time": 1765090800000, "open": 192.07, "high": 192.07, "low": 192.07, "close": 192.07, "volume": 0.0, "close_time": 1765094399999}, {"open_time": 1765094400000, "open": 192.07, "high": 192.07, "low": 192.07, "close": 192.07, "volume": 0.0, "close_time": 1765097999999}, {"open_time": 1765098000000, "open": 192.07, "high": 192.07, "low": 192.07, "close": 192.07, "volume": 0.0, "close_time": 1765101599999}, {"open_time": 1765101600000, "open": 192.07, "high": 192.07, "low": 192.07, "close": 192.07, "volume": 0.0, "close_time": 1765105199999}, {"open_time": 1765105200000, "open": 192.07, "high": 192.07, "low": 192.07, "close": 192.07, "volume": 0.0, "close_time": 1765108799999}, {"open_time": 1765108800000, "open": 188.53, "high": 188.53, "low": 188.53, "close": 188.53, "volume": 1.234, "close_time": 1765112399999}, {"open_time": 1765112400000, "open": 187.82, "high": 187.82, "low": 187.82, "close": 187.82, "volume": 0.009, "close_time": 1765115999999}, {"open_time": 1765116000000, "open": 186.48, "high": 186.48, "low": 183.3, "close": 183.3, "volume": 0.787, "close_time": 1765119599999}, {"open_time": 1765119600000, "open": 187.54, "high": 187.58, "low": 187.54, "close": 187.58, "volume": 0.424, "close_time": 1765123199999}, {"open_time": 1765123200000, "open": 187.58, "high": 187.58, "low": 187.58, "close": 187.58, "volume": 0.0, "close_time": 1765126799999}, {"open_time": 1765126800000, "open": 190.47, "high": 192.62, "low": 190.47, "close": 192.62, "volume": 3.651, "close_time": 1765130399999}, {"open_time": 1765130400000, "open": 193.39, "high": 193.39, "low": 193.39, "close": 193.39, "volume": 0.112, "close_time": 1765133999999}, {"open_time": 1765134000000, "open": 194.05, "high": 194.41, "low": 194.05, "close": 194.41, "volume": 0.949, "close_time": 1765137599999}, {"open_time": 1765137600000, "open": 194.0, "high": 194.0, "low": 194.0, "close": 194.0, "volume": 1.243, "close_time": 1765141199999}, {"open_time": 1765141200000, "open": 194.01, "high": 194.01, "low": 188.98, "close": 188.98, "volume": 7.097, "close_time": 1765144799999}, {"open_time": 1765144800000, "open": 186.45, "high": 186.45, "low": 183.46, "close": 183.46, "volume": 1.172, "close_time": 1765148399999}, {"open_time": 1765148400000, "open": 190.09, "high": 190.09, "low": 189.89, "close": 189.89, "volume": 0.333, "close_time": 1765151999999}, {"open_time": 1765152000000, "open": 189.89, "high": 189.89, "low": 189.89, "close": 189.89, "volume": 0.015, "close_time": 1765155599999}, {"open_time": 1765155600000, "open": 190.45, "high": 192.25, "low": 190.45, "close": 192.25, "volume": 0.528, "close_time": 1765159199999}, {"open_time": 1765159200000, "open": 192.25, "high": 192.25, "low": 192.25, "close": 192.25, "volume": 0.0, "close_time": 1765162799999}, {"open_time": 1765162800000, "open": 192.25, "high": 192.25, "low": 192.25, "close": 192.25, "volume": 0.0, "close_time": 1765166399999}, {"open_time": 1765166400000, "open": 192.61, "high": 192.61, "low": 192.61, "close": 192.61, "volume": 0.259, "close_time": 1765169999999}, {"open_time": 1765170000000, "open": 192.18, "high": 192.61, "low": 192.18, "close": 192.61, "volume": 0.797, "close_time": 1765173599999}, {"open_time": 1765173600000, "open": 192.62, "high": 192.89, "low": 192.62, "close": 192.89, "volume": 0.371, "close_time": 1765177199999}, {"open_time": 1765177200000, "open": 192.89, "high": 192.89, "low": 192.89, "close": 192.89, "volume": 0.0, "close_time": 1765180799999}, {"open_time": 1765180800000, "open": 193.39, "high": 193.39, "low": 193.39, "close": 193.39, "volume": 0.112, "close_time": 1765184399999}, {"open_time": 1765184400000, "open": 194.04, "high": 195.19, "low": 194.04, "close": 195.19, "volume": 0.972, "close_time": 1765187999999}, {"open_time": 1765188000000, "open": 194.77, "high": 195.9, "low": 194.74, "close": 195.9, "volume": 2.499, "close_time": 1765191599999}, {"open_time": 1765191600000, "open": 195.91, "high": 196.95, "low": 195.91, "close": 196.95, "volume": 1.519, "close_time": 1765195199999}, {"open_time": 1765195200000, "open": 195.67, "high": 197.15, "low": 195.67, "close": 197.15, "volume": 0.634, "close_time": 1765198799999}, {"open_time": 1765198800000, "open": 197.15, "high": 197.15, "low": 197.15, "close": 197.15, "volume": 0.0, "close_time": 1765202399999}, {"open_time": 1765202400000, "open": 197.41, "high": 199.39, "low": 193.27, "close": 193.34, "volume": 4.825, "close_time": 1765205999999}, {"open_time": 1765206000000, "open": 198.94, "high": 199.31, "low": 194.84, "close": 198.79, "volume": 2.891, "close_time": 1765209599999}, {"open_time": 1765209600000, "open": 191.97, "high": 194.33, "low": 190.66, "close": 190.66, "volume": 5.056, "close_time": 1765213199999}, {"open_time": 1765213200000, "open": 193.07, "high": 193.07, "low": 190.37, "close": 190.37, "volume": 1.057, "close_time": 1765216799999}, {"open_time": 1765216800000, "open": 190.18, "high": 191.44, "low": 189.0, "close": 189.45, "volume": 50.786, "close_time": 1765220399999}, {"open_time": 1765220400000, "open": 191.15, "high": 191.89, "low": 191.15, "close": 191.89, "volume": 1.06, "close_time": 1765223999999}, {"open_time": 1765224000000, "open": 191.52, "high": 192.33, "low": 189.08, "close": 189.08, "volume": 1.082, "close_time": 1765227599999}, {"open_time": 1765227600000, "open": 193.51, "high": 193.51, "low": 193.51, "close": 193.51, "volume": 0.066, "close_time": 1765231199999}, {"open_time": 1765231200000, "open": 192.9, "high": 192.9, "low": 192.9, "close": 192.9, "volume": 0.372, "close_time": 1765234799999}, {"open_time": 1765234800000, "open": 191.85, "high": 191.85, "low": 191.85, "close": 191.85, "volume": 0.724, "close_time": 1765238399999}, {"open_time": 1765238400000, "open": 191.85, "high": 191.85, "low": 191.85, "close": 191.85, "volume": 0.0, "close_time": 1765241999999}, {"open_time": 1765242000000, "open": 191.85, "high": 191.85, "low": 191.85, "close": 191.85, "volume": 0.0, "close_time": 1765245599999}, {"open_time": 1765245600000, "open": 190.78, "high": 190.78, "low": 190.78, "close": 190.78, "volume": 0.258, "close_time": 1765249199999}, {"open_time": 1765249200000, "open": 188.99, "high": 189.08, "low": 188.98, "close": 189.08, "volume": 0.494, "close_time": 1765252799999}, {"open_time": 1765252800000, "open": 189.08, "high": 189.08, "low": 189.08, "close": 189.08, "volume": 0.0, "close_time": 1765256399999}, {"open_time": 1765256400000, "open": 188.26, "high": 188.26, "low": 187.64, "close": 187.64, "volume": 0.534, "close_time": 1765259999999}, {"open_time": 1765260000000, "open": 187.83, "high": 187.83, "low": 187.83, "close": 187.83, "volume": 0.021, "close_time": 1765263599999}, {"open_time": 1765263600000, "open": 189.83, "high": 189.83, "low": 189.83, "close": 189.83, "volume": 0.067, "close_time": 1765267199999}, {"open_time": 1765267200000, "open": 189.83, "high": 189.83, "low": 189.83, "close": 189.83, "volume": 0.0, "close_time": 1765270799999}, {"open_time": 1765270800000, "open": 188.49, "high": 188.49, "low": 188.49, "close": 188.49, "volume": 0.019, "close_time": 1765274399999}, {"open_time": 1765274400000, "open": 187.99, "high": 187.99, "low": 187.99, "close": 187.99, "volume": 0.303, "close_time": 1765277999999}, {"open_time": 1765278000000, "open": 187.99, "high": 187.99, "low": 187.99, "close": 187.99, "volume": 0.0, "close_time": 1765281599999}, {"open_time": 1765281600000, "open": 187.99, "high": 187.99, "low": 187.99, "close": 187.99, "volume": 0.0, "close_time": 1765285199999}, {"open_time": 1765285200000, "open": 187.99, "high": 187.99, "low": 187.99, "close": 187.99, "volume": 0.0, "close_time": 1765288799999}, {"open_time": 1765288800000, "open": 187.93, "high": 187.93, "low": 187.93, "close": 187.93, "volume": 0.321, "close_time": 1765292399999}, {"open_time": 1765292400000, "open": 188.23, "high": 196.95, "low": 188.23, "close": 196.95, "volume": 0.957, "close_time": 1765295999999}, {"open_time": 1765296000000, "open": 197.07, "high": 204.61, "low": 197.07, "close": 204.61, "volume": 3.73, "close_time": 1765299599999}, {"open_time": 1765299600000, "open": 202.77, "high": 205.57, "low": 200.9, "close": 204.24, "volume": 11.204, "close_time": 1765303199999}, {"open_time": 1765303200000, "open": 204.83, "high": 204.83, "low": 204.83, "close": 204.83, "volume": 0.024, "close_time": 1765306799999}, {"open_time": 1765306800000, "open": 204.41, "high": 204.41, "low": 204.41, "close": 204.41, "volume": 0.049, "close_time": 1765310399999}, {"open_time": 1765310400000, "open": 201.18, "high": 201.18, "low": 201.18, "close": 201.18, "volume": 2.302, "close_time": 1765313999999}, {"open_time": 1765314000000, "open": 203.15, "high": 203.15, "low": 202.05, "close": 202.05, "volume": 0.504, "close_time": 1765317599999}, {"open_time": 1765317600000, "open": 202.05, "high": 202.05, "low": 202.05, "close": 202.05, "volume": 0.0, "close_time": 1765321199999}, {"open_time": 1765321200000, "open": 202.05, "high": 202.05, "low": 202.05, "close": 202.05, "volume": 0.0, "close_time": 1765324799999}, {"open_time": 1765324800000, "open": 202.05, "high": 202.05, "low": 202.05, "close": 202.05, "volume": 0.0, "close_time": 1765328399999}, {"open_time": 1765328400000, "open": 200.56, "high": 200.56, "low": 199.12, "close": 199.12, "volume": 0.7, "close_time": 1765331999999}, {"open_time": 1765332000000, "open": 200.0, "high": 200.0, "low": 200.0, "close": 200.0, "volume": 0.747, "close_time": 1765335599999}, {"open_time": 1765335600000, "open": 200.0, "high": 200.0, "low": 200.0, "close": 200.0, "volume": 0.0, "close_time": 1765339199999}, {"open_time": 1765339200000, "open": 200.0, "high": 200.0, "low": 200.0, "close": 200.0, "volume": 0.0, "close_time": 1765342799999}, {"open_time": 1765342800000, "open": 200.0, "high": 200.0, "low": 200.0, "close": 200.0, "volume": 0.0, "close_time": 1765346399999}, {"open_time": 1765346400000, "open": 200.0, "high": 200.0, "low": 200.0, "close": 200.0, "volume": 0.0, "close_time": 1765349999999}, {"open_time": 1765350000000, "open": 200.0, "high": 200.0, "low": 200.0, "close": 200.0, "volume": 0.0, "close_time": 1765353599999}, {"open_time": 1765353600000, "open": 200.0, "high": 200.0, "low": 200.0, "close": 200.0, "volume": 0.0, "close_time": 1765357199999}, {"open_time": 1765357200000, "open": 197.9, "high": 197.9, "low": 197.9, "close": 197.9, "volume": 0.095, "close_time": 1765360799999}, {"open_time": 1765360800000, "open": 197.88, "high": 197.88, "low": 197.88, "close": 197.88, "volume": 0.079, "close_time": 1765364399999}, {"open_time": 1765364400000, "open": 197.28, "high": 197.28, "low": 197.28, "close": 197.28, "volume": 0.202, "close_time": 1765367999999}, {"open_time": 1765368000000, "open": 197.28, "high": 197.28, "low": 197.28, "close": 197.28, "volume": 0.0, "close_time": 1765371599999}, {"open_time": 1765371600000, "open": 197.28, "high": 197.28, "low": 197.28, "close": 197.28, "volume": 0.0, "close_time": 1765375199999}, {"open_time": 1765375200000, "open": 197.28, "high": 197.28, "low": 197.28, "close": 197.28, "volume": 0.0, "close_time": 1765378799999}, {"open_time": 1765378800000, "open": 197.35, "high": 197.35, "low": 197.35, "close": 197.35, "volume": 0.307, "close_time": 1765382399999}, {"open_time": 1765382400000, "open": 197.35, "high": 197.35, "low": 197.35, "close": 197.35, "volume": 0.0, "close_time": 1765385999999}, {"open_time": 1765386000000, "open": 197.35, "high": 197.35, "low": 197.35, "close": 197.35, "volume": 0.0, "close_time": 1765389599999}, {"open_time": 1765389600000, "open": 200.28, "high": 203.79, "low": 200.21, "close": 201.25, "volume": 5.093, "close_time": 1765393199999}, {"open_time": 1765393200000, "open": 203.96, "high": 203.96, "low": 203.96, "close": 203.96, "volume": 2.214, "close_time": 1765396799999}, {"open_time": 1765396800000, "open": 204.79, "high": 206.3, "low": 204.79, "close": 206.3, "volume": 1.859, "close_time": 1765400399999}, {"open_time": 1765400400000, "open": 198.68, "high": 198.68, "low": 198.68, "close": 198.68, "volume": 0.793, "close_time": 1765403999999}, {"open_time": 1765404000000, "open": 198.23, "high": 198.23, "low": 196.73, "close": 196.73, "volume": 0.502, "close_time": 1765407599999}, {"open_time": 1765407600000, "open": 198.3, "high": 198.67, "low": 198.3, "close": 198.67, "volume": 0.509, "close_time": 1765411199999}, {"open_time": 1765411200000, "open": 196.41, "high": 196.41, "low": 194.05, "close": 195.73, "volume": 7.211, "close_time": 1765414799999}, {"open_time": 1765414800000, "open": 195.73, "high": 195.73, "low": 195.73, "close": 195.73, "volume": 0.0, "close_time": 1765418399999}, {"open_time": 1765418400000, "open": 191.58, "high": 191.58, "low": 190.37, "close": 190.37, "volume": 1.199, "close_time": 1765421999999}, {"open_time": 1765422000000, "open": 189.99, "high": 189.99, "low": 187.78, "close": 187.78, "volume": 0.588, "close_time": 1765425599999}, {"open_time": 1765425600000, "open": 187.78, "high": 187.78, "low": 187.78, "close": 187.78, "volume": 0.0, "close_time": 1765429199999}, {"open_time": 1765429200000, "open": 191.37, "high": 191.37, "low": 190.44, "close": 190.44, "volume": 5.576, "close_time": 1765432799999}, {"open_time": 1765432800000, "open": 190.44, "high": 190.44, "low": 190.44, "close": 190.44, "volume": 0.0, "close_time": 1765436399999}, {"open_time": 1765436400000, "open": 190.44, "high": 190.44, "low": 190.44, "close": 190.44, "volume": 0.0, "close_time": 1765439999999}, {"open_time": 1765440000000, "open": 190.44, "high": 190.44, "low": 190.44, "close": 190.44, "volume": 0.0, "close_time": 1765443599999}, {"open_time": 1765443600000, "open": 189.44, "high": 189.44, "low": 189.0, "close": 189.0, "volume": 0.339, "close_time": 1765447199999}, {"open_time": 1765447200000, "open": 189.0, "high": 189.0, "low": 189.0, "close": 189.0, "volume": 0.0, "close_time": 1765450799999}, {"open_time": 1765450800000, "open": 189.0, "high": 189.0, "low": 189.0, "close": 189.0, "volume": 0.0, "close_time": 1765454399999}, {"open_time": 1765454400000, "open": 189.0, "high": 189.0, "low": 189.0, "close": 189.0, "volume": 0.0, "close_time": 1765457999999}, {"open_time": 1765458000000, "open": 189.0, "high": 189.0, "low": 189.0, "close": 189.0, "volume": 0.0, "close_time": 1765461599999}, {"open_time": 1765461600000, "open": 189.0, "high": 189.0, "low": 189.0, "close": 189.0, "volume": 0.0, "close_time": 1765465199999}, {"open_time": 1765465200000, "open": 189.0, "high": 189.0, "low": 189.0, "close": 189.0, "volume": 0.0, "close_time": 1765468799999}, {"open_time": 1765468800000, "open": 189.0, "high": 189.0, "low": 189.0, "close": 189.0, "volume": 0.0, "close_time": 1765472399999}, {"open_time": 1765472400000, "open": 192.32, "high": 192.32, "low": 192.32, "close": 192.32, "volume": 0.092, "close_time": 1765475999999}, {"open_time": 1765476000000, "open": 192.26, "high": 194.11, "low": 192.26, "close": 194.11, "volume": 0.653, "close_time": 1765479599999}, {"open_time": 1765479600000, "open": 195.26, "high": 195.53, "low": 195.26, "close": 195.53, "volume": 0.749, "close_time": 1765483199999}, {"open_time": 1765483200000, "open": 189.2, "high": 196.27, "low": 189.2, "close": 196.27, "volume": 81.651, "close_time": 1765486799999}, {"open_time": 1765486800000, "open": 196.95, "high": 201.35, "low": 192.52, "close": 201.1, "volume": 3.692, "close_time": 1765490399999}, {"open_time": 1765490400000, "open": 201.54, "high": 202.01, "low": 201.54, "close": 202.01, "volume": 1.414, "close_time": 1765493999999}, {"open_time": 1765494000000, "open": 202.31, "high": 202.31, "low": 202.31, "close": 202.31, "volume": 0.296, "close_time": 1765497599999}, {"open_time": 1765497600000, "open": 203.53, "high": 205.58, "low": 199.66, "close": 199.66, "volume": 2.79, "close_time": 1765501199999}, {"open_time": 1765501200000, "open": 199.66, "high": 199.66, "low": 199.66, "close": 199.66, "volume": 0.0, "close_time": 1765504799999}, {"open_time": 1765504800000, "open": 199.66, "high": 199.66, "low": 199.66, "close": 199.66, "volume": 0.0, "close_time": 1765508399999}, {"open_time": 1765508400000, "open": 205.79, "high": 206.47, "low": 204.21, "close": 204.29, "volume": 3.161, "close_time": 1765511999999}, {"open_time": 1765512000000, "open": 204.29, "high": 204.29, "low": 204.29, "close": 204.29, "volume": 0.0, "close_time": 1765515599999}, {"open_time": 1765515600000, "open": 204.29, "high": 204.29, "low": 204.29, "close": 204.29, "volume": 0.0, "close_time": 1765519199999}, {"open_time": 1765519200000, "open": 204.57, "high": 204.57, "low": 204.12, "close": 204.12, "volume": 0.078, "close_time": 1765522799999}, {"open_time": 1765522800000, "open": 204.55, "high": 204.55, "low": 204.54, "close": 204.54, "volume": 0.661, "close_time": 1765526399999}, {"open_time": 1765526400000, "open": 204.54, "high": 204.54, "low": 204.54, "close": 204.54, "volume": 0.0, "close_time": 1765529999999}, {"open_time": 1765530000000, "open": 203.77, "high": 204.45, "low": 203.77, "close": 204.45, "volume": 0.279, "close_time": 1765533599999}, {"open_time": 1765533600000, "open": 204.45, "high": 204.45, "low": 204.45, "close": 204.45, "volume": 0.0, "close_time": 1765537199999}, {"open_time": 1765537200000, "open": 204.45, "high": 204.45, "low": 204.45, "close": 204.45, "volume": 0.0, "close_time": 1765540799999}, {"open_time": 1765540800000, "open": 204.45, "high": 204.45, "low": 204.45, "close": 204.45, "volume": 0.0, "close_time": 1765544399999}, {"open_time": 1765544400000, "open": 204.45, "high": 204.45, "low": 204.45, "close": 204.45, "volume": 0.0, "close_time": 1765547999999}, {"open_time": 1765548000000, "open": 204.86, "high": 204.86, "low": 204.86, "close": 204.86, "volume": 0.039, "close_time": 1765551599999}, {"open_time": 1765551600000, "open": 201.55, "high": 201.55, "low": 194.05, "close": 194.05, "volume": 2.832, "close_time": 1765555199999}, {"open_time": 1765555200000, "open": 193.44, "high": 193.44, "low": 189.99, "close": 189.99, "volume": 6.583, "close_time": 1765558799999}, {"open_time": 1765558800000, "open": 191.22, "high": 191.22, "low": 191.22, "close": 191.22, "volume": 0.214, "close_time": 1765562399999}, {"open_time": 1765562400000, "open": 191.13, "high": 194.18, "low": 191.13, "close": 193.71, "volume": 0.676, "close_time": 1765565999999}, {"open_time": 1765566000000, "open": 192.57, "high": 192.57, "low": 189.74, "close": 189.74, "volume": 1.64, "close_time": 1765569599999}, {"open_time": 1765569600000, "open": 189.74, "high": 189.74, "low": 189.74, "close": 189.74, "volume": 0.0, "close_time": 1765573199999}, {"open_time": 1765573200000, "open": 190.45, "high": 190.45, "low": 190.45, "close": 190.45, "volume": 0.347, "close_time": 1765576799999}, {"open_time": 1765576800000, "open": 190.45, "high": 190.45, "low": 190.45, "close": 190.45, "volume": 0.0, "close_time": 1765580399999}, {"open_time": 1765580400000, "open": 190.45, "high": 190.45, "low": 190.45, "close": 190.45, "volume": 0.0, "close_time": 1765583999999}, {"open_time": 1765584000000, "open": 190.45, "high": 190.45, "low": 190.45, "close": 190.45, "volume": 0.0, "close_time": 1765587599999}, {"open_time": 1765587600000, "open": 190.45, "high": 190.45, "low": 190.45, "close": 190.45, "volume": 0.0, "close_time": 1765591199999}, {"open_time": 1765591200000, "open": 190.45, "high": 190.45, "low": 190.45, "close": 190.45, "volume": 0.0, "close_time": 1765594799999}, {"open_time": 1765594800000, "open": 190.45, "high": 190.45, "low": 190.45, "close": 190.45, "volume": 0.0, "close_time": 1765598399999}, {"open_time": 1765598400000, "open": 190.45, "high": 190.45, "low": 190.45, "close": 190.45, "volume": 0.0, "close_time": 1765601999999}, {"open_time": 1765602000000, "open": 190.45, "high": 190.45, "low": 190.45, "close": 190.45, "volume": 0.0, "close_time": 1765605599999}, {"open_time": 1765605600000, "open": 190.45, "high": 190.45, "low": 190.45, "close": 190.45, "volume": 0.0, "close_time": 1765609199999}, {"open_time": 1765609200000, "open": 194.32, "high": 195.57, "low": 194.32, "close": 195.57, "volume": 1.375, "close_time": 1765612799999}, {"open_time": 1765612800000, "open": 196.15, "high": 198.75, "low": 196.15, "close": 198.75, "volume": 0.822, "close_time": 1765616399999}, {"open_time": 1765616400000, "open": 196.85, "high": 201.65, "low": 196.85, "close": 201.65, "volume": 1.439, "close_time": 1765619999999}, {"open_time": 1765620000000, "open": 201.85, "high": 202.84, "low": 196.22, "close": 196.22, "volume": 2.909, "close_time": 1765623599999}, {"open_time": 1765623600000, "open": 196.58, "high": 196.58, "low": 196.58, "close": 196.58, "volume": 0.035, "close_time": 1765627199999}, {"open_time": 1765627200000, "open": 196.58, "high": 196.58, "low": 196.58, "close": 196.58, "volume": 0.0, "close_time": 1765630799999}, {"open_time": 1765630800000, "open": 196.58, "high": 196.58, "low": 196.58, "close": 196.58, "volume": 0.0, "close_time": 1765634399999}, {"open_time": 1765634400000, "open": 196.58, "high": 196.58, "low": 196.58, "close": 196.58, "volume": 0.0, "close_time": 1765637999999}, {"open_time": 1765638000000, "open": 198.12, "high": 198.56, "low": 198.12, "close": 198.55, "volume": 2.801, "close_time": 1765641599999}, {"open_time": 1765641600000, "open": 198.55, "high": 198.55, "low": 198.55, "close": 198.55, "volume": 0.0, "close_time": 1765645199999}, {"open_time": 1765645200000, "open": 198.55, "high": 198.55, "low": 198.55, "close": 198.55, "volume": 0.0, "close_time": 1765648799999}, {"open_time": 1765648800000, "open": 196.89, "high": 196.89, "low": 196.89, "close": 196.89, "volume": 0.29, "close_time": 1765652399999}, {"open_time": 1765652400000, "open": 196.89, "high": 196.89, "low": 196.89, "close": 196.89, "volume": 0.0, "close_time": 1765655999999}, {"open_time": 1765656000000, "open": 196.89, "high": 196.89, "low": 196.89, "close": 196.89, "volume": 0.0, "close_time": 1765659599999}, {"open_time": 1765659600000, "open": 196.21, "high": 196.41, "low": 196.15, "close": 196.41, "volume": 0.391, "close_time": 1765663199999}, {"open_time": 1765663200000, "open": 196.41, "high": 196.41, "low": 196.41, "close": 196.41, "volume": 0.0, "close_time": 1765666799999}, {"open_time": 1765666800000, "open": 196.41, "high": 196.41, "low": 196.41, "close": 196.41, "volume": 0.0, "close_time": 1765670399999}, {"open_time": 1765670400000, "open": 196.41, "high": 196.41, "low": 196.41, "close": 196.41, "volume": 0.0, "close_time": 1765673999999}, {"open_time": 1765674000000, "open": 196.41, "high": 196.41, "low": 196.41, "close": 196.41, "volume": 0.0, "close_time": 1765677599999}, {"open_time": 1765677600000, "open": 196.41, "high": 196.41, "low": 196.41, "close": 196.41, "volume": 0.0, "close_time": 1765681199999}, {"open_time": 1765681200000, "open": 196.41, "high": 196.41, "low": 196.41, "close": 196.41, "volume": 0.0, "close_time": 1765684799999}, {"open_time": 1765684800000, "open": 195.59, "high": 195.59, "low": 194.08, "close": 194.08, "volume": 5.749, "close_time": 1765688399999}, {"open_time": 1765688400000, "open": 194.05, "high": 194.05, "low": 193.53, "close": 193.53, "volume": 1.189, "close_time": 1765691999999}, {"open_time": 1765692000000, "open": 193.24, "high": 193.7, "low": 193.24, "close": 193.7, "volume": 17.866, "close_time": 1765695599999}, {"open_time": 1765695600000, "open": 193.7, "high": 193.7, "low": 193.7, "close": 193.7, "volume": 0.0, "close_time": 1765699199999}, {"open_time": 1765699200000, "open": 193.7, "high": 193.7, "low": 193.7, "close": 193.7, "volume": 0.0, "close_time": 1765702799999}, {"open_time": 1765702800000, "open": 193.25, "high": 193.25, "low": 193.25, "close": 193.25, "volume": 0.179, "close_time": 1765706399999}, {"open_time": 1765706400000, "open": 196.34, "high": 196.34, "low": 193.32, "close": 193.32, "volume": 0.22, "close_time": 1765709999999}, {"open_time": 1765710000000, "open": 193.28, "high": 193.28, "low": 192.63, "close": 192.63, "volume": 63.24, "close_time": 1765713599999}, {"open_time": 1765713600000, "open": 192.7, "high": 192.7, "low": 192.7, "close": 192.7, "volume": 0.046, "close_time": 1765717199999}, {"open_time": 1765717200000, "open": 192.7, "high": 192.7, "low": 192.7, "close": 192.7, "volume": 0.0, "close_time": 1765720799999}, {"open_time": 1765720800000, "open": 193.54, "high": 193.54, "low": 193.54, "close": 193.54, "volume": 0.234, "close_time": 1765724399999}, {"open_time": 1765724400000, "open": 193.54, "high": 193.54, "low": 193.54, "close": 193.54, "volume": 0.0, "close_time": 1765727999999}, {"open_time": 1765728000000, "open": 192.18, "high": 192.18, "low": 191.22, "close": 191.32, "volume": 4.463, "close_time": 1765731599999}, {"open_time": 1765731600000, "open": 191.61, "high": 191.61, "low": 190.37, "close": 190.37, "volume": 0.832, "close_time": 1765735199999}, {"open_time": 1765735200000, "open": 190.37, "high": 190.37, "low": 190.37, "close": 190.37, "volume": 0.0, "close_time": 1765738799999}, {"open_time": 1765738800000, "open": 189.99, "high": 189.99, "low": 189.99, "close": 189.99, "volume": 0.226, "close_time": 1765742399999}, {"open_time": 1765742400000, "open": 189.99, "high": 189.99, "low": 189.99, "close": 189.99, "volume": 0.0, "close_time": 1765745999999}, {"open_time": 1765746000000, "open": 189.19, "high": 189.19, "low": 188.67, "close": 188.67, "volume": 0.141, "close_time": 1765749599999}, {"open_time": 1765749600000, "open": 188.67, "high": 188.67, "low": 188.67, "close": 188.67, "volume": 0.0, "close_time": 1765753199999}, {"open_time": 1765753200000, "open": 189.9, "high": 189.9, "low": 186.04, "close": 186.04, "volume": 3.915, "close_time": 1765756799999}, {"open_time": 1765756800000, "open": 190.37, "high": 190.37, "low": 190.37, "close": 190.37, "volume": 0.01, "close_time": 1765760399999}, {"open_time": 1765760400000, "open": 191.18, "high": 192.25, "low": 191.18, "close": 192.25, "volume": 0.884, "close_time": 1765763999999}, {"open_time": 1765764000000, "open": 194.05, "high": 196.94, "low": 190.26, "close": 190.26, "volume": 1.698, "close_time": 1765767599999}, {"open_time": 1765767600000, "open": 190.26, "high": 190.26, "low": 190.26, "close": 190.26, "volume": 0.0, "close_time": 1765771199999}, {"open_time": 1765771200000, "open": 190.26, "high": 190.26, "low": 190.26, "close": 190.26, "volume": 0.0, "close_time": 1765774799999}, {"open_time": 1765774800000, "open": 190.26, "high": 190.26, "low": 190.26, "close": 190.26, "volume": 0.0, "close_time": 1765778399999}, {"open_time": 1765778400000, "open": 190.26, "high": 190.26, "low": 190.26, "close": 190.26, "volume": 0.0, "close_time": 1765781999999}, {"open_time": 1765782000000, "open": 190.26, "high": 190.26, "low": 190.26, "close": 190.26, "volume": 0.0, "close_time": 1765785599999}, {"open_time": 1765785600000, "open": 190.26, "high": 190.26, "low": 190.26, "close": 190.26, "volume": 0.0, "close_time": 1765789199999}, {"open_time": 1765789200000, "open": 192.79, "high": 192.79, "low": 192.79, "close": 192.79, "volume": 0.178, "close_time": 1765792799999}, {"open_time": 1765792800000, "open": 192.79, "high": 192.79, "low": 192.79, "close": 192.79, "volume": 0.0, "close_time": 1765796399999}, {"open_time": 1765796400000, "open": 192.79, "high": 192.79, "low": 192.79, "close": 192.79, "volume": 0.0, "close_time": 1765799999999}, {"open_time": 1765800000000, "open": 194.76, "high": 194.76, "low": 194.61, "close": 194.64, "volume": 2.11, "close_time": 1765803599999}, {"open_time": 1765803600000, "open": 193.72, "high": 193.72, "low": 193.72, "close": 193.72, "volume": 0.207, "close_time": 1765807199999}, {"open_time": 1765807200000, "open": 189.54, "high": 189.54, "low": 189.54, "close": 189.54, "volume": 0.079, "close_time": 1765810799999}, {"open_time": 1765810800000, "open": 188.58, "high": 188.58, "low": 183.77, "close": 183.77, "volume": 1.794, "close_time": 1765814399999}, {"open_time": 1765814400000, "open": 183.77, "high": 183.77, "low": 183.77, "close": 183.77, "volume": 0.0, "close_time": 1765817999999}, {"open_time": 1765818000000, "open": 181.56, "high": 185.09, "low": 179.11, "close": 185.09, "volume": 3.848, "close_time": 1765821599999}, {"open_time": 1765821600000, "open": 183.53, "high": 184.6, "low": 179.07, "close": 184.6, "volume": 1.157, "close_time": 1765825199999}, {"open_time": 1765825200000, "open": 184.39, "high": 184.39, "low": 183.9, "close": 183.9, "volume": 2.807, "close_time": 1765828799999}, {"open_time": 1765828800000, "open": 183.9, "high": 183.9, "low": 183.9, "close": 183.9, "volume": 0.0, "close_time": 1765832399999}, {"open_time": 1765832400000, "open": 185.24, "high": 185.55, "low": 185.24, "close": 185.55, "volume": 0.275, "close_time": 1765835999999}, {"open_time": 1765836000000, "open": 185.55, "high": 185.55, "low": 185.55, "close": 185.55, "volume": 0.0, "close_time": 1765839599999}, {"open_time": 1765839600000, "open": 186.97, "high": 194.05, "low": 185.01, "close": 194.05, "volume": 88.129, "close_time": 1765843199999}, {"open_time": 1765843200000, "open": 195.34, "high": 195.34, "low": 191.58, "close": 191.58, "volume": 1.768, "close_time": 1765846799999}, {"open_time": 1765846800000, "open": 190.51, "high": 190.51, "low": 189.85, "close": 189.85, "volume": 11.581, "close_time": 1765850399999}, {"open_time": 1765850400000, "open": 190.24, "high": 191.27, "low": 190.24, "close": 191.27, "volume": 1.12, "close_time": 1765853999999}, {"open_time": 1765854000000, "open": 189.67, "high": 189.67, "low": 188.0, "close": 188.0, "volume": 58.082, "close_time": 1765857599999}, {"open_time": 1765857600000, "open": 188.0, "high": 188.0, "low": 183.77, "close": 183.77, "volume": 28.062, "close_time": 1765861199999}, {"open_time": 1765861200000, "open": 183.77, "high": 183.77, "low": 183.77, "close": 183.77, "volume": 0.0, "close_time": 1765864799999}, {"open_time": 1765864800000, "open": 183.77, "high": 183.77, "low": 183.77, "close": 183.77, "volume": 0.0, "close_time": 1765868399999}, {"open_time": 1765868400000, "open": 183.77, "high": 183.77, "low": 183.77, "close": 183.77, "volume": 0.0, "close_time": 1765871999999}, {"open_time": 1765872000000, "open": 186.21, "high": 186.21, "low": 186.21, "close": 186.21, "volume": 0.062, "close_time": 1765875599999}, {"open_time": 1765875600000, "open": 184.48, "high": 184.48, "low": 184.48, "close": 184.48, "volume": 0.042, "close_time": 1765879199999}, {"open_time": 1765879200000, "open": 184.48, "high": 184.48, "low": 184.48, "close": 184.48, "volume": 0.0, "close_time": 1765882799999}, {"open_time": 1765882800000, "open": 184.48, "high": 184.48, "low": 184.48, "close": 184.48, "volume": 0.0, "close_time": 1765886399999}, {"open_time": 1765886400000, "open": 184.48, "high": 184.48, "low": 184.48, "close": 184.48, "volume": 0.0, "close_time": 1765889999999}, {"open_time": 1765890000000, "open": 184.48, "high": 184.48, "low": 184.48, "close": 184.48, "volume": 0.0, "close_time": 1765893599999}, {"open_time": 1765893600000, "open": 184.48, "high": 184.48, "low": 184.48, "close": 184.48, "volume": 0.0, "close_time": 1765897199999}, {"open_time": 1765897200000, "open": 184.48, "high": 184.48, "low": 184.48, "close": 184.48, "volume": 0.0, "close_time": 1765900799999}, {"open_time": 1765900800000, "open": 190.98, "high": 191.81, "low": 190.98, "close": 191.8, "volume": 0.608, "close_time": 1765904399999}, {"open_time": 1765904400000, "open": 191.8, "high": 191.8, "low": 191.8, "close": 191.8, "volume": 0.0, "close_time": 1765907999999}, {"open_time": 1765908000000, "open": 187.25, "high": 187.26, "low": 186.58, "close": 186.58, "volume": 2.513, "close_time": 1765911599999}, {"open_time": 1765911600000, "open": 189.62, "high": 189.62, "low": 189.62, "close": 189.62, "volume": 0.053, "close_time": 1765915199999}, {"open_time": 1765915200000, "open": 184.7, "high": 188.54, "low": 184.7, "close": 188.54, "volume": 1.294, "close_time": 1765918799999}, {"open_time": 1765918800000, "open": 188.54, "high": 188.54, "low": 188.54, "close": 188.54, "volume": 0.0, "close_time": 1765922399999}, {"open_time": 1765922400000, "open": 188.54, "high": 188.54, "low": 188.54, "close": 188.54, "volume": 0.0, "close_time": 1765925999999}, {"open_time": 1765926000000, "open": 188.54, "high": 188.54, "low": 188.54, "close": 188.54, "volume": 0.0, "close_time": 1765929599999}, {"open_time": 1765929600000, "open": 188.54, "high": 188.54, "low": 188.54, "close": 188.54, "volume": 0.0, "close_time": 1765933199999}, {"open_time": 1765933200000, "open": 187.56, "high": 187.56, "low": 187.56, "close": 187.56, "volume": 0.07, "close_time": 1765936799999}, {"open_time": 1765936800000, "open": 187.56, "high": 187.56, "low": 187.56, "close": 187.56, "volume": 0.0, "close_time": 1765940399999}, {"open_time": 1765940400000, "open": 185.5, "high": 185.5, "low": 185.5, "close": 185.5, "volume": 0.068, "close_time": 1765943999999}, {"open_time": 1765944000000, "open": 185.34, "high": 185.34, "low": 185.34, "close": 185.34, "volume": 1.096, "close_time": 1765947599999}, {"open_time": 1765947600000, "open": 183.85, "high": 183.85, "low": 183.42, "close": 183.42, "volume": 0.995, "close_time": 1765951199999}, {"open_time": 1765951200000, "open": 183.42, "high": 183.42, "low": 183.42, "close": 183.42, "volume": 0.0, "close_time": 1765954799999}, {"open_time": 1765954800000, "open": 183.32, "high": 183.32, "low": 183.32, "close": 183.32, "volume": 0.4, "close_time": 1765958399999}, {"open_time": 1765958400000, "open": 183.32, "high": 183.32, "low": 183.32, "close": 183.32, "volume": 0.0, "close_time": 1765961999999}, {"open_time": 1765962000000, "open": 183.85, "high": 183.85, "low": 183.85, "close": 183.85, "volume": 0.362, "close_time": 1765965599999}, {"open_time": 1765965600000, "open": 183.23, "high": 183.23, "low": 183.23, "close": 183.23, "volume": 0.082, "close_time": 1765969199999}, {"open_time": 1765969200000, "open": 183.23, "high": 183.23, "low": 183.23, "close": 183.23, "volume": 0.0, "close_time": 1765972799999}, {"open_time": 1765972800000, "open": 183.23, "high": 183.23, "low": 183.23, "close": 183.23, "volume": 0.0, "close_time": 1765976399999}, {"open_time": 1765976400000, "open": 186.44, "high": 186.44, "low": 181.92, "close": 181.92, "volume": 1.541, "close_time": 1765979999999}, {"open_time": 1765980000000, "open": 189.15, "high": 189.27, "low": 189.15, "close": 189.27, "volume": 0.282, "close_time": 1765983599999}, {"open_time": 1765983600000, "open": 191.44, "high": 192.62, "low": 183.59, "close": 183.59, "volume": 2.208, "close_time": 1765987199999}, {"open_time": 1765987200000, "open": 181.58, "high": 181.58, "low": 178.85, "close": 178.85, "volume": 6.611, "close_time": 1765990799999}, {"open_time": 1765990800000, "open": 180.25, "high": 180.25, "low": 177.95, "close": 179.18, "volume": 1.785, "close_time": 1765994399999}, {"open_time": 1765994400000, "open": 178.96, "high": 180.52, "low": 177.89, "close": 180.41, "volume": 1.854, "close_time": 1765997999999}, {"open_time": 1765998000000, "open": 177.76, "high": 177.76, "low": 177.09, "close": 177.09, "volume": 0.409, "close_time": 1766001599999}, {"open_time": 1766001600000, "open": 180.78, "high": 180.98, "low": 180.78, "close": 180.98, "volume": 3.208, "close_time": 1766005199999}, {"open_time": 1766005200000, "open": 180.98, "high": 180.98, "low": 180.98, "close": 180.98, "volume": 0.0, "close_time": 1766008799999}, {"open_time": 1766008800000, "open": 178.35, "high": 178.35, "low": 178.35, "close": 178.35, "volume": 1.67, "close_time": 1766012399999}, {"open_time": 1766012400000, "open": 178.35, "high": 178.35, "low": 178.35, "close": 178.35, "volume": 0.0, "close_time": 1766015999999}, {"open_time": 1766016000000, "open": 178.35, "high": 178.35, "low": 178.35, "close": 178.35, "volume": 0.0, "close_time": 1766019599999}, {"open_time": 1766019600000, "open": 178.35, "high": 178.35, "low": 178.35, "close": 178.35, "volume": 0.0, "close_time": 1766023199999}, {"open_time": 1766023200000, "open": 178.35, "high": 178.35, "low": 178.35, "close": 178.35, "volume": 0.0, "close_time": 1766026799999}, {"open_time": 1766026800000, "open": 178.35, "high": 178.35, "low": 178.35, "close": 178.35, "volume": 0.0, "close_time": 1766030399999}, {"open_time": 1766030400000, "open": 178.04, "high": 178.04, "low": 178.04, "close": 178.04, "volume": 0.3, "close_time": 1766033999999}, {"open_time": 1766034000000, "open": 176.86, "high": 176.86, "low": 176.86, "close": 176.86, "volume": 0.329, "close_time": 1766037599999}, {"open_time": 1766037600000, "open": 180.59, "high": 180.59, "low": 180.59, "close": 180.59, "volume": 0.032, "close_time": 1766041199999}, {"open_time": 1766041200000, "open": 180.59, "high": 180.59, "low": 180.59, "close": 180.59, "volume": 0.0, "close_time": 1766044799999}, {"open_time": 1766044800000, "open": 179.71, "high": 179.71, "low": 179.71, "close": 179.71, "volume": 0.679, "close_time": 1766048399999}, {"open_time": 1766048400000, "open": 179.71, "high": 179.71, "low": 179.71, "close": 179.71, "volume": 0.0, "close_time": 1766051999999}, {"open_time": 1766052000000, "open": 179.71, "high": 179.71, "low": 179.71, "close": 179.71, "volume": 0.0, "close_time": 1766055599999}, {"open_time": 1766055600000, "open": 179.71, "high": 179.71, "low": 179.71, "close": 179.71, "volume": 0.0, "close_time": 1766059199999}, {"open_time": 1766059200000, "open": 175.78, "high": 175.78, "low": 175.78, "close": 175.78, "volume": 0.278, "close_time": 1766062799999}, {"open_time": 1766062800000, "open": 179.04, "high": 183.4, "low": 177.99, "close": 183.4, "volume": 0.91, "close_time": 1766066399999}, {"open_time": 1766066400000, "open": 181.56, "high": 183.68, "low": 181.56, "close": 183.68, "volume": 0.559, "close_time": 1766069999999}, {"open_time": 1766070000000, "open": 184.72, "high": 184.72, "low": 177.6, "close": 177.6, "volume": 2.859, "close_time": 1766073599999}, {"open_time": 1766073600000, "open": 177.6, "high": 177.6, "low": 177.6, "close": 177.6, "volume": 0.0, "close_time": 1766077199999}, {"open_time": 1766077200000, "open": 177.12, "high": 177.12, "low": 171.95, "close": 171.95, "volume": 2.863, "close_time": 1766080799999}, {"open_time": 1766080800000, "open": 171.95, "high": 171.95, "low": 171.95, "close": 171.95, "volume": 0.0, "close_time": 1766084399999}, {"open_time": 1766084400000, "open": 171.25, "high": 171.25, "low": 170.0, "close": 170.0, "volume": 5.41, "close_time": 1766087999999}, {"open_time": 1766088000000, "open": 170.0, "high": 170.0, "low": 170.0, "close": 170.0, "volume": 0.0, "close_time": 1766091599999}, {"open_time": 1766091600000, "open": 171.91, "high": 176.83, "low": 171.91, "close": 176.83, "volume": 1.273, "close_time": 1766095199999}, {"open_time": 1766095200000, "open": 176.83, "high": 176.83, "low": 176.83, "close": 176.83, "volume": 0.0, "close_time": 1766098799999}, {"open_time": 1766098800000, "open": 176.83, "high": 176.83, "low": 176.83, "close": 176.83, "volume": 0.0, "close_time": 1766102399999}, {"open_time": 1766102400000, "open": 172.68, "high": 175.53, "low": 171.12, "close": 174.47, "volume": 4.586, "close_time": 1766105999999}, {"open_time": 1766106000000, "open": 175.17, "high": 175.17, "low": 175.17, "close": 175.17, "volume": 0.085, "close_time": 1766109599999}, {"open_time": 1766109600000, "open": 175.17, "high": 175.17, "low": 175.17, "close": 175.17, "volume": 0.0, "close_time": 1766113199999}, {"open_time": 1766113200000, "open": 176.85, "high": 179.13, "low": 173.88, "close": 173.88, "volume": 1.571, "close_time": 1766116799999}, {"open_time": 1766116800000, "open": 173.88, "high": 173.88, "low": 173.88, "close": 173.88, "volume": 0.0, "close_time": 1766120399999}, {"open_time": 1766120400000, "open": 173.88, "high": 173.88, "low": 173.88, "close": 173.88, "volume": 0.0, "close_time": 1766123999999}, {"open_time": 1766124000000, "open": 180.43, "high": 180.43, "low": 180.43, "close": 180.43, "volume": 0.022, "close_time": 1766127599999}, {"open_time": 1766127600000, "open": 181.73, "high": 183.4, "low": 181.73, "close": 183.4, "volume": 1.946, "close_time": 1766131199999}, {"open_time": 1766131200000, "open": 183.4, "high": 183.4, "low": 183.4, "close": 183.4, "volume": 0.0, "close_time": 1766134799999}, {"open_time": 1766134800000, "open": 183.4, "high": 183.4, "low": 183.4, "close": 183.4, "volume": 0.0, "close_time": 1766138399999}, {"open_time": 1766138400000, "open": 183.4, "high": 183.4, "low": 183.4, "close": 183.4, "volume": 0.0, "close_time": 1766141999999}, {"open_time": 1766142000000, "open": 183.4, "high": 183.4, "low": 183.4, "close": 183.4, "volume": 0.0, "close_time": 1766145599999}, {"open_time": 1766145600000, "open": 180.89, "high": 181.46, "low": 180.89, "close": 181.46, "volume": 0.482, "close_time": 1766149199999}, {"open_time": 1766149200000, "open": 181.46, "high": 181.46, "low": 181.46, "close": 181.46, "volume": 0.0, "close_time": 1766152799999}, {"open_time": 1766152800000, "open": 181.46, "high": 181.46, "low": 181.46, "close": 181.46, "volume": 0.0, "close_time": 1766156399999}, {"open_time": 1766156400000, "open": 184.27, "high": 186.4, "low": 179.31, "close": 186.38, "volume": 2.431, "close_time": 1766159999999}, {"open_time": 1766160000000, "open": 186.45, "high": 186.45, "low": 186.45, "close": 186.45, "volume": 0.544, "close_time": 1766163599999}, {"open_time": 1766163600000, "open": 186.45, "high": 186.45, "low": 186.45, "close": 186.45, "volume": 0.0, "close_time": 1766167199999}, {"open_time": 1766167200000, "open": 186.45, "high": 186.45, "low": 186.45, "close": 186.45, "volume": 0.0, "close_time": 1766170799999}, {"open_time": 1766170800000, "open": 186.45, "high": 186.45, "low": 186.45, "close": 186.45, "volume": 0.0, "close_time": 1766174399999}, {"open_time": 1766174400000, "open": 186.45, "high": 186.45, "low": 186.45, "close": 186.45, "volume": 0.0, "close_time": 1766177999999}, {"open_time": 1766178000000, "open": 184.77, "high": 186.45, "low": 180.6, "close": 180.6, "volume": 27.746, "close_time": 1766181599999}, {"open_time": 1766181600000, "open": 185.46, "high": 185.46, "low": 184.34, "close": 184.34, "volume": 0.221, "close_time": 1766185199999}, {"open_time": 1766185200000, "open": 184.34, "high": 184.34, "low": 184.34, "close": 184.34, "volume": 0.0, "close_time": 1766188799999}, {"open_time": 1766188800000, "open": 184.34, "high": 184.34, "low": 184.34, "close": 184.34, "volume": 0.0, "close_time": 1766192399999}, {"open_time": 1766192400000, "open": 180.61, "high": 180.61, "low": 180.61, "close": 180.61, "volume": 0.224, "close_time": 1766195999999}, {"open_time": 1766196000000, "open": 180.61, "high": 180.61, "low": 180.61, "close": 180.61, "volume": 0.0, "close_time": 1766199599999}, {"open_time": 1766199600000, "open": 180.61, "high": 180.61, "low": 180.61, "close": 180.61, "volume": 0.0, "close_time": 1766203199999}, {"open_time": 1766203200000, "open": 180.61, "high": 180.61, "low": 180.61, "close": 180.61, "volume": 0.0, "close_time": 1766206799999}, {"open_time": 1766206800000, "open": 180.61, "high": 180.61, "low": 180.61, "close": 180.61, "volume": 0.0, "close_time": 1766210399999}, {"open_time": 1766210400000, "open": 180.61, "high": 180.61, "low": 180.61, "close": 180.61, "volume": 0.0, "close_time": 1766213999999}, {"open_time": 1766214000000, "open": 181.22, "high": 183.4, "low": 181.22, "close": 183.4, "volume": 2.248, "close_time": 1766217599999}, {"open_time": 1766217600000, "open": 183.4, "high": 183.4, "low": 183.4, "close": 183.4, "volume": 0.0, "close_time": 1766221199999}, {"open_time": 1766221200000, "open": 181.43, "high": 181.43, "low": 181.43, "close": 181.43, "volume": 0.173, "close_time": 1766224799999}, {"open_time": 1766224800000, "open": 181.43, "high": 181.43, "low": 181.43, "close": 181.43, "volume": 0.0, "close_time": 1766228399999}, {"open_time": 1766228400000, "open": 181.43, "high": 181.43, "low": 181.43, "close": 181.43, "volume": 0.0, "close_time": 1766231999999}, {"open_time": 1766232000000, "open": 181.43, "high": 181.43, "low": 181.43, "close": 181.43, "volume": 0.0, "close_time": 1766235599999}, {"open_time": 1766235600000, "open": 181.43, "high": 181.43, "low": 181.43, "close": 181.43, "volume": 0.0, "close_time": 1766239199999}, {"open_time": 1766239200000, "open": 181.43, "high": 181.43, "low": 181.43, "close": 181.43, "volume": 0.0, "close_time": 1766242799999}, {"open_time": 1766242800000, "open": 181.43, "high": 181.43, "low": 181.43, "close": 181.43, "volume": 0.0, "close_time": 1766246399999}, {"open_time": 1766246400000, "open": 181.43, "high": 181.43, "low": 181.43, "close": 181.43, "volume": 0.0, "close_time": 1766249999999}, {"open_time": 1766250000000, "open": 181.43, "high": 181.43, "low": 181.43, "close": 181.43, "volume": 0.0, "close_time": 1766253599999}, {"open_time": 1766253600000, "open": 181.43, "high": 181.43, "low": 181.43, "close": 181.43, "volume": 0.0, "close_time": 1766257199999}, {"open_time": 1766257200000, "open": 181.43, "high": 181.43, "low": 181.43, "close": 181.43, "volume": 0.0, "close_time": 1766260799999}, {"open_time": 1766260800000, "open": 181.43, "high": 181.43, "low": 181.43, "close": 181.43, "volume": 0.0, "close_time": 1766264399999}, {"open_time": 1766264400000, "open": 181.43, "high": 181.43, "low": 181.43, "close": 181.43, "volume": 0.0, "close_time": 1766267999999}, {"open_time": 1766268000000, "open": 181.43, "high": 181.43, "low": 181.43, "close": 181.43, "volume": 0.0, "close_time": 1766271599999}, {"open_time": 1766271600000, "open": 181.43, "high": 181.43, "low": 181.43, "close": 181.43, "volume": 0.0, "close_time": 1766275199999}, {"open_time": 1766275200000, "open": 181.43, "high": 181.43, "low": 181.43, "close": 181.43, "volume": 0.0, "close_time": 1766278799999}, {"open_time": 1766278800000, "open": 178.85, "high": 178.85, "low": 177.09, "close": 177.14, "volume": 21.052, "close_time": 1766282399999}, {"open_time": 1766282400000, "open": 177.14, "high": 177.14, "low": 177.14, "close": 177.14, "volume": 0.0, "close_time": 1766285999999}, {"open_time": 1766286000000, "open": 177.14, "high": 177.14, "low": 177.14, "close": 177.14, "volume": 0.0, "close_time": 1766289599999}, {"open_time": 1766289600000, "open": 177.14, "high": 177.14, "low": 177.14, "close": 177.14, "volume": 0.0, "close_time": 1766293199999}, {"open_time": 1766293200000, "open": 177.14, "high": 177.14, "low": 177.14, "close": 177.14, "volume": 0.0, "close_time": 1766296799999}, {"open_time": 1766296800000, "open": 177.14, "high": 177.14, "low": 177.14, "close": 177.14, "volume": 0.0, "close_time": 1766300399999}, {"open_time": 1766300400000, "open": 177.14, "high": 177.14, "low": 177.14, "close": 177.14, "volume": 0.0, "close_time": 1766303999999}, {"open_time": 1766304000000, "open": 177.14, "high": 177.14, "low": 177.14, "close": 177.14, "volume": 0.0, "close_time": 1766307599999}, {"open_time": 1766307600000, "open": 177.49, "high": 177.49, "low": 177.49, "close": 177.49, "volume": 0.025, "close_time": 1766311199999}, {"open_time": 1766311200000, "open": 178.51, "high": 178.51, "low": 178.51, "close": 178.51, "volume": 0.5, "close_time": 1766314799999}, {"open_time": 1766314800000, "open": 178.51, "high": 178.51, "low": 178.51, "close": 178.51, "volume": 0.0, "close_time": 1766318399999}, {"open_time": 1766318400000, "open": 176.86, "high": 176.86, "low": 176.86, "close": 176.86, "volume": 0.329, "close_time": 1766321999999}, {"open_time": 1766322000000, "open": 176.28, "high": 176.28, "low": 176.28, "close": 176.28, "volume": 0.068, "close_time": 1766325599999}, {"open_time": 1766325600000, "open": 176.28, "high": 176.28, "low": 176.28, "close": 176.28, "volume": 0.0, "close_time": 1766329199999}, {"open_time": 1766329200000, "open": 176.28, "high": 176.28, "low": 176.28, "close": 176.28, "volume": 0.0, "close_time": 1766332799999}, {"open_time": 1766332800000, "open": 176.28, "high": 176.28, "low": 176.28, "close": 176.28, "volume": 0.0, "close_time": 1766336399999}, {"open_time": 1766336400000, "open": 176.28, "high": 176.28, "low": 176.28, "close": 176.28, "volume": 0.0, "close_time": 1766339999999}, {"open_time": 1766340000000, "open": 176.28, "high": 176.28, "low": 176.28, "close": 176.28, "volume": 0.0, "close_time": 1766343599999}, {"open_time": 1766343600000, "open": 176.28, "high": 176.28, "low": 176.28, "close": 176.28, "volume": 0.0, "close_time": 1766347199999}, {"open_time": 1766347200000, "open": 179.6, "high": 179.6, "low": 179.6, "close": 179.6, "volume": 0.033, "close_time": 1766350799999}, {"open_time": 1766350800000, "open": 173.17, "high": 173.17, "low": 166.49, "close": 169.9, "volume": 4.252, "close_time": 1766354399999}, {"open_time": 1766354400000, "open": 166.49, "high": 170.1, "low": 156.5, "close": 156.5, "volume": 99.928, "close_time": 1766357999999}, {"open_time": 1766358000000, "open": 161.66, "high": 166.25, "low": 160.55, "close": 163.35, "volume": 7.92, "close_time": 1766361599999}, {"open_time": 1766361600000, "open": 163.36, "high": 163.36, "low": 160.57, "close": 160.62, "volume": 13.684, "close_time": 1766365199999}, {"open_time": 1766365200000, "open": 161.23, "high": 163.68, "low": 161.23, "close": 163.68, "volume": 1.352, "close_time": 1766368799999}, {"open_time": 1766368800000, "open": 163.68, "high": 163.68, "low": 163.68, "close": 163.68, "volume": 0.0, "close_time": 1766372399999}, {"open_time": 1766372400000, "open": 161.66, "high": 161.66, "low": 161.66, "close": 161.66, "volume": 0.061, "close_time": 1766375999999}, {"open_time": 1766376000000, "open": 162.5, "high": 164.01, "low": 162.5, "close": 164.0, "volume": 25.513, "close_time": 1766379599999}, {"open_time": 1766379600000, "open": 161.0, "high": 164.88, "low": 160.32, "close": 160.32, "volume": 5.729, "close_time": 1766383199999}, {"open_time": 1766383200000, "open": 160.32, "high": 160.32, "low": 160.32, "close": 160.32, "volume": 0.0, "close_time": 1766386799999}, {"open_time": 1766386800000, "open": 160.32, "high": 160.32, "low": 160.32, "close": 160.32, "volume": 0.0, "close_time": 1766390399999}, {"open_time": 1766390400000, "open": 160.32, "high": 160.32, "low": 160.32, "close": 160.32, "volume": 0.0, "close_time": 1766393999999}, {"open_time": 1766394000000, "open": 159.4, "high": 159.4, "low": 159.4, "close": 159.4, "volume": 0.118, "close_time": 1766397599999}, {"open_time": 1766397600000, "open": 159.55, "high": 159.55, "low": 158.76, "close": 158.76, "volume": 0.12, "close_time": 1766401199999}, {"open_time": 1766401200000, "open": 158.73, "high": 159.18, "low": 158.73, "close": 159.18, "volume": 0.768, "close_time": 1766404799999}, {"open_time": 1766404800000, "open": 158.89, "high": 158.89, "low": 158.89, "close": 158.89, "volume": 6.454, "close_time": 1766408399999}, {"open_time": 1766408400000, "open": 156.59, "high": 156.59, "low": 155.63, "close": 155.63, "volume": 3.62, "close_time": 1766411999999}, {"open_time": 1766412000000, "open": 157.25, "high": 157.81, "low": 157.25, "close": 157.81, "volume": 0.727, "close_time": 1766415599999}, {"open_time": 1766415600000, "open": 161.63, "high": 161.63, "low": 155.0, "close": 155.0, "volume": 41.231, "close_time": 1766419199999}, {"open_time": 1766419200000, "open": 157.25, "high": 157.64, "low": 157.25, "close": 157.64, "volume": 0.105, "close_time": 1766422799999}, {"open_time": 1766422800000, "open": 157.64, "high": 157.64, "low": 157.64, "close": 157.64, "volume": 0.0, "close_time": 1766426399999}, {"open_time": 1766426400000, "open": 157.8, "high": 157.8, "low": 157.8, "close": 157.8, "volume": 0.274, "close_time": 1766429999999}, {"open_time": 1766430000000, "open": 154.39, "high": 154.39, "low": 154.11, "close": 154.11, "volume": 0.831, "close_time": 1766433599999}, {"open_time": 1766433600000, "open": 152.78, "high": 152.78, "low": 150.3, "close": 150.3, "volume": 3.736, "close_time": 1766437199999}, {"open_time": 1766437200000, "open": 149.41, "high": 149.41, "low": 148.45, "close": 148.45, "volume": 4.676, "close_time": 1766440799999}, {"open_time": 1766440800000, "open": 148.69, "high": 149.08, "low": 148.69, "close": 148.79, "volume": 3.558, "close_time": 1766444399999}, {"open_time": 1766444400000, "open": 150.31, "high": 151.13, "low": 150.31, "close": 151.13, "volume": 0.866, "close_time": 1766447999999}, {"open_time": 1766448000000, "open": 151.13, "high": 151.13, "low": 151.13, "close": 151.13, "volume": 0.0, "close_time": 1766451599999}, {"open_time": 1766451600000, "open": 150.0, "high": 151.35, "low": 150.0, "close": 151.35, "volume": 6.8, "close_time": 1766455199999}, {"open_time": 1766455200000, "open": 151.73, "high": 152.3, "low": 151.73, "close": 151.86, "volume": 3.657, "close_time": 1766458799999}, {"open_time": 1766458800000, "open": 152.5, "high": 152.5, "low": 152.5, "close": 152.5, "volume": 0.104, "close_time": 1766462399999}, {"open_time": 1766462400000, "open": 153.86, "high": 154.99, "low": 152.53, "close": 152.53, "volume": 3.013, "close_time": 1766465999999}, {"open_time": 1766466000000, "open": 153.39, "high": 153.5, "low": 153.07, "close": 153.07, "volume": 12.347, "close_time": 1766469599999}, {"open_time": 1766469600000, "open": 152.72, "high": 152.72, "low": 152.72, "close": 152.72, "volume": 0.35, "close_time": 1766473199999}, {"open_time": 1766473200000, "open": 152.72, "high": 152.72, "low": 152.72, "close": 152.72, "volume": 0.0, "close_time": 1766476799999}, {"open_time": 1766476800000, "open": 152.72, "high": 152.72, "low": 152.72, "close": 152.72, "volume": 0.0, "close_time": 1766480399999}, {"open_time": 1766480400000, "open": 150.93, "high": 150.93, "low": 150.92, "close": 150.92, "volume": 0.216, "close_time": 1766483999999}, {"open_time": 1766484000000, "open": 150.92, "high": 150.92, "low": 150.92, "close": 150.92, "volume": 0.0, "close_time": 1766487599999}, {"open_time": 1766487600000, "open": 150.92, "high": 150.92, "low": 150.92, "close": 150.92, "volume": 0.0, "close_time": 1766491199999}, {"open_time": 1766491200000, "open": 149.7, "high": 149.7, "low": 148.94, "close": 148.94, "volume": 0.905, "close_time": 1766494799999}, {"open_time": 1766494800000, "open": 148.94, "high": 148.94, "low": 148.94, "close": 148.94, "volume": 0.0, "close_time": 1766498399999}, {"open_time": 1766498400000, "open": 148.94, "high": 148.94, "low": 148.94, "close": 148.94, "volume": 0.0, "close_time": 1766501999999}, {"open_time": 1766502000000, "open": 152.64, "high": 152.64, "low": 152.64, "close": 152.64, "volume": 0.169, "close_time": 1766505599999}, {"open_time": 1766505600000, "open": 152.64, "high": 152.64, "low": 152.64, "close": 152.64, "volume": 0.0, "close_time": 1766509199999}, {"open_time": 1766509200000, "open": 152.4, "high": 152.41, "low": 152.4, "close": 152.41, "volume": 0.5, "close_time": 1766512799999}, {"open_time": 1766512800000, "open": 152.41, "high": 152.41, "low": 152.41, "close": 152.41, "volume": 0.0, "close_time": 1766516399999}, {"open_time": 1766516400000, "open": 153.18, "high": 153.18, "low": 153.18, "close": 153.18, "volume": 0.065, "close_time": 1766519999999}, {"open_time": 1766520000000, "open": 150.37, "high": 150.37, "low": 150.37, "close": 150.37, "volume": 8.07, "close_time": 1766523599999}, {"open_time": 1766523600000, "open": 150.37, "high": 150.37, "low": 150.37, "close": 150.37, "volume": 0.0, "close_time": 1766527199999}, {"open_time": 1766527200000, "open": 150.38, "high": 150.38, "low": 150.37, "close": 150.37, "volume": 0.503, "close_time": 1766530799999}, {"open_time": 1766530800000, "open": 150.37, "high": 150.37, "low": 150.37, "close": 150.37, "volume": 0.0, "close_time": 1766534399999}, {"open_time": 1766534400000, "open": 150.84, "high": 150.84, "low": 150.63, "close": 150.63, "volume": 0.649, "close_time": 1766537999999}, {"open_time": 1766538000000, "open": 151.52, "high": 151.52, "low": 150.96, "close": 150.96, "volume": 1.247, "close_time": 1766541599999}, {"open_time": 1766541600000, "open": 150.92, "high": 150.92, "low": 150.92, "close": 150.92, "volume": 0.066, "close_time": 1766545199999}, {"open_time": 1766545200000, "open": 149.67, "high": 151.56, "low": 149.67, "close": 151.56, "volume": 0.178, "close_time": 1766548799999}, {"open_time": 1766548800000, "open": 151.56, "high": 151.56, "low": 151.56, "close": 151.56, "volume": 0.0, "close_time": 1766552399999}, {"open_time": 1766552400000, "open": 151.56, "high": 151.56, "low": 151.56, "close": 151.56, "volume": 0.0, "close_time": 1766555999999}, {"open_time": 1766556000000, "open": 148.68, "high": 148.68, "low": 148.67, "close": 148.67, "volume": 0.945, "close_time": 1766559599999}, {"open_time": 1766559600000, "open": 147.87, "high": 147.87, "low": 147.78, "close": 147.78, "volume": 1.42, "close_time": 1766563199999}, {"open_time": 1766563200000, "open": 146.83, "high": 146.83, "low": 146.81, "close": 146.81, "volume": 3.91, "close_time": 1766566799999}, {"open_time": 1766566800000, "open": 146.44, "high": 146.44, "low": 146.44, "close": 146.44, "volume": 0.033, "close_time": 1766570399999}, {"open_time": 1766570400000, "open": 148.21, "high": 148.56, "low": 148.21, "close": 148.56, "volume": 0.343, "close_time": 1766573999999}, {"open_time": 1766574000000, "open": 148.56, "high": 148.56, "low": 148.56, "close": 148.56, "volume": 0.0, "close_time": 1766577599999}, {"open_time": 1766577600000, "open": 148.56, "high": 148.56, "low": 148.56, "close": 148.56, "volume": 0.0, "close_time": 1766581199999}, {"open_time": 1766581200000, "open": 147.45, "high": 148.0, "low": 146.34, "close": 146.34, "volume": 28.125, "close_time": 1766584799999}, {"open_time": 1766584800000, "open": 146.34, "high": 146.34, "low": 146.34, "close": 146.34, "volume": 0.0, "close_time": 1766588399999}, {"open_time": 1766588400000, "open": 148.18, "high": 148.18, "low": 148.18, "close": 148.18, "volume": 0.218, "close_time": 1766591999999}, {"open_time": 1766592000000, "open": 149.65, "high": 149.65, "low": 149.65, "close": 149.65, "volume": 0.28, "close_time": 1766595599999}, {"open_time": 1766595600000, "open": 149.65, "high": 149.65, "low": 149.65, "close": 149.65, "volume": 0.0, "close_time": 1766599199999}, {"open_time": 1766599200000, "open": 147.75, "high": 147.75, "low": 147.75, "close": 147.75, "volume": 0.489, "close_time": 1766602799999}, {"open_time": 1766602800000, "open": 147.98, "high": 147.98, "low": 147.98, "close": 147.98, "volume": 0.262, "close_time": 1766606399999}, {"open_time": 1766606400000, "open": 147.98, "high": 147.98, "low": 147.98, "close": 147.98, "volume": 0.0, "close_time": 1766609999999}, {"open_time": 1766610000000, "open": 147.23, "high": 147.23, "low": 147.23, "close": 147.23, "volume": 0.898, "close_time": 1766613599999}, {"open_time": 1766613600000, "open": 147.23, "high": 147.23, "low": 147.23, "close": 147.23, "volume": 0.0, "close_time": 1766617199999}, {"open_time": 1766617200000, "open": 147.07, "high": 147.07, "low": 147.07, "close": 147.07, "volume": 0.136, "close_time": 1766620799999}, {"open_time": 1766620800000, "open": 148.9, "high": 148.9, "low": 148.9, "close": 148.9, "volume": 0.271, "close_time": 1766624399999}, {"open_time": 1766624400000, "open": 148.9, "high": 148.9, "low": 148.9, "close": 148.9, "volume": 0.0, "close_time": 1766627999999}, {"open_time": 1766628000000, "open": 149.85, "high": 150.82, "low": 149.85, "close": 150.82, "volume": 1.168, "close_time": 1766631599999}, {"open_time": 1766631600000, "open": 150.82, "high": 150.82, "low": 150.82, "close": 150.82, "volume": 0.0, "close_time": 1766635199999}, {"open_time": 1766635200000, "open": 149.82, "high": 149.91, "low": 149.82, "close": 149.91, "volume": 0.299, "close_time": 1766638799999}, {"open_time": 1766638800000, "open": 149.91, "high": 149.91, "low": 149.91, "close": 149.91, "volume": 0.0, "close_time": 1766642399999}, {"open_time": 1766642400000, "open": 149.91, "high": 149.91, "low": 149.91, "close": 149.91, "volume": 0.0, "close_time": 1766645999999}, {"open_time": 1766646000000, "open": 149.91, "high": 149.91, "low": 149.91, "close": 149.91, "volume": 0.0, "close_time": 1766649599999}, {"open_time": 1766649600000, "open": 149.91, "high": 149.91, "low": 149.91, "close": 149.91, "volume": 0.0, "close_time": 1766653199999}, {"open_time": 1766653200000, "open": 150.52, "high": 150.52, "low": 150.52, "close": 150.52, "volume": 0.025, "close_time": 1766656799999}, {"open_time": 1766656800000, "open": 149.9, "high": 149.9, "low": 149.9, "close": 149.9, "volume": 0.5, "close_time": 1766660399999}, {"open_time": 1766660400000, "open": 149.9, "high": 149.9, "low": 149.9, "close": 149.9, "volume": 0.0, "close_time": 1766663999999}, {"open_time": 1766664000000, "open": 149.9, "high": 149.9, "low": 149.9, "close": 149.9, "volume": 0.0, "close_time": 1766667599999}, {"open_time": 1766667600000, "open": 152.19, "high": 153.69, "low": 151.88, "close": 151.88, "volume": 2.128, "close_time": 1766671199999}, {"open_time": 1766671200000, "open": 151.88, "high": 151.88, "low": 151.88, "close": 151.88, "volume": 0.0, "close_time": 1766674799999}, {"open_time": 1766674800000, "open": 151.88, "high": 151.88, "low": 151.88, "close": 151.88, "volume": 0.0, "close_time": 1766678399999}, {"open_time": 1766678400000, "open": 153.85, "high": 153.97, "low": 153.85, "close": 153.97, "volume": 0.543, "close_time": 1766681999999}, {"open_time": 1766682000000, "open": 153.97, "high": 153.97, "low": 153.97, "close": 153.97, "volume": 0.0, "close_time": 1766685599999}, {"open_time": 1766685600000, "open": 152.82, "high": 152.82, "low": 152.6, "close": 152.6, "volume": 0.342, "close_time": 1766689199999}, {"open_time": 1766689200000, "open": 152.6, "high": 152.6, "low": 152.6, "close": 152.6, "volume": 0.0, "close_time": 1766692799999}, {"open_time": 1766692800000, "open": 152.6, "high": 152.6, "low": 152.6, "close": 152.6, "volume": 0.0, "close_time": 1766696399999}, {"open_time": 1766696400000, "open": 152.6, "high": 152.6, "low": 152.6, "close": 152.6, "volume": 0.0, "close_time": 1766699999999}, {"open_time": 1766700000000, "open": 152.6, "high": 152.6, "low": 152.6, "close": 152.6, "volume": 0.0, "close_time": 1766703599999}, {"open_time": 1766703600000, "open": 149.06, "high": 149.06, "low": 148.92, "close": 148.92, "volume": 0.332, "close_time": 1766707199999}, {"open_time": 1766707200000, "open": 150.93, "high": 150.93, "low": 149.66, "close": 150.08, "volume": 0.525, "close_time": 1766710799999}, {"open_time": 1766710800000, "open": 150.08, "high": 150.08, "low": 150.08, "close": 150.08, "volume": 0.0, "close_time": 1766714399999}, {"open_time": 1766714400000, "open": 151.42, "high": 152.91, "low": 151.42, "close": 151.55, "volume": 0.365, "close_time": 1766717999999}, {"open_time": 1766718000000, "open": 151.55, "high": 151.55, "low": 151.55, "close": 151.55, "volume": 0.0, "close_time": 1766721599999}, {"open_time": 1766721600000, "open": 151.87, "high": 151.87, "low": 151.87, "close": 151.87, "volume": 2.0, "close_time": 1766725199999}, {"open_time": 1766725200000, "open": 151.87, "high": 151.87, "low": 151.87, "close": 151.87, "volume": 0.0, "close_time": 1766728799999}, {"open_time": 1766728800000, "open": 153.76, "high": 153.86, "low": 153.76, "close": 153.86, "volume": 0.114, "close_time": 1766732399999}, {"open_time": 1766732400000, "open": 153.97, "high": 153.97, "low": 152.45, "close": 152.45, "volume": 0.364, "close_time": 1766735999999}, {"open_time": 1766736000000, "open": 152.45, "high": 152.45, "low": 152.45, "close": 152.45, "volume": 0.0, "close_time": 1766739599999}, {"open_time": 1766739600000, "open": 152.31, "high": 154.35, "low": 152.31, "close": 154.35, "volume": 0.273, "close_time": 1766743199999}, {"open_time": 1766743200000, "open": 154.45, "high": 154.45, "low": 154.45, "close": 154.45, "volume": 0.389, "close_time": 1766746799999}, {"open_time": 1766746800000, "open": 154.45, "high": 154.45, "low": 154.45, "close": 154.45, "volume": 0.0, "close_time": 1766750399999}, {"open_time": 1766750400000, "open": 154.45, "high": 154.45, "low": 154.45, "close": 154.45, "volume": 0.0, "close_time": 1766753999999}, {"open_time": 1766754000000, "open": 155.51, "high": 156.49, "low": 155.26, "close": 155.26, "volume": 1.55, "close_time": 1766757599999}, {"open_time": 1766757600000, "open": 156.14, "high": 156.14, "low": 156.14, "close": 156.14, "volume": 0.267, "close_time": 1766761199999}, {"open_time": 1766761200000, "open": 152.22, "high": 153.77, "low": 152.19, "close": 153.77, "volume": 0.571, "close_time": 1766764799999}, {"open_time": 1766764800000, "open": 155.55, "high": 155.76, "low": 155.55, "close": 155.76, "volume": 0.25, "close_time": 1766768399999}, {"open_time": 1766768400000, "open": 154.52, "high": 154.52, "low": 154.52, "close": 154.52, "volume": 0.343, "close_time": 1766771999999}, {"open_time": 1766772000000, "open": 154.52, "high": 154.52, "low": 154.52, "close": 154.52, "volume": 0.0, "close_time": 1766775599999}, {"open_time": 1766775600000, "open": 154.52, "high": 154.52, "low": 154.52, "close": 154.52, "volume": 0.0, "close_time": 1766779199999}, {"open_time": 1766779200000, "open": 154.13, "high": 154.13, "low": 154.13, "close": 154.13, "volume": 0.04, "close_time": 1766782799999}, {"open_time": 1766782800000, "open": 154.13, "high": 154.13, "low": 154.13, "close": 154.13, "volume": 0.0, "close_time": 1766786399999}, {"open_time": 1766786400000, "open": 154.13, "high": 154.13, "low": 154.13, "close": 154.13, "volume": 0.0, "close_time": 1766789999999}, {"open_time": 1766790000000, "open": 154.13, "high": 154.13, "low": 154.13, "close": 154.13, "volume": 0.0, "close_time": 1766793599999}, {"open_time": 1766793600000, "open": 154.13, "high": 154.13, "low": 154.13, "close": 154.13, "volume": 0.0, "close_time": 1766797199999}, {"open_time": 1766797200000, "open": 154.13, "high": 154.13, "low": 154.13, "close": 154.13, "volume": 0.0, "close_time": 1766800799999}, {"open_time": 1766800800000, "open": 154.13, "high": 154.13, "low": 154.13, "close": 154.13, "volume": 0.0, "close_time": 1766804399999}, {"open_time": 1766804400000, "open": 156.78, "high": 156.78, "low": 156.78, "close": 156.78, "volume": 0.027, "close_time": 1766807999999}, {"open_time": 1766808000000, "open": 154.96, "high": 157.08, "low": 154.96, "close": 157.08, "volume": 0.154, "close_time": 1766811599999}, {"open_time": 1766811600000, "open": 155.66, "high": 156.41, "low": 155.66, "close": 156.25, "volume": 3.256, "close_time": 1766815199999}, {"open_time": 1766815200000, "open": 156.25, "high": 156.25, "low": 156.25, "close": 156.25, "volume": 0.0, "close_time": 1766818799999}, {"open_time": 1766818800000, "open": 156.25, "high": 156.25, "low": 156.25, "close": 156.25, "volume": 0.0, "close_time": 1766822399999}, {"open_time": 1766822400000, "open": 156.54, "high": 156.56, "low": 156.38, "close": 156.44, "volume": 3.076, "close_time": 1766825999999}, {"open_time": 1766826000000, "open": 156.15, "high": 156.15, "low": 156.15, "close": 156.15, "volume": 0.029, "close_time": 1766829599999}, {"open_time": 1766829600000, "open": 155.72, "high": 155.72, "low": 155.72, "close": 155.72, "volume": 0.09, "close_time": 1766833199999}, {"open_time": 1766833200000, "open": 155.72, "high": 155.72, "low": 155.72, "close": 155.72, "volume": 0.0, "close_time": 1766836799999}, {"open_time": 1766836800000, "open": 155.72, "high": 155.72, "low": 155.72, "close": 155.72, "volume": 0.0, "close_time": 1766840399999}, {"open_time": 1766840400000, "open": 155.72, "high": 155.72, "low": 155.72, "close": 155.72, "volume": 0.0, "close_time": 1766843999999}, {"open_time": 1766844000000, "open": 155.72, "high": 155.72, "low": 155.72, "close": 155.72, "volume": 0.0, "close_time": 1766847599999}, {"open_time": 1766847600000, "open": 155.72, "high": 155.72, "low": 155.72, "close": 155.72, "volume": 0.0, "close_time": 1766851199999}, {"open_time": 1766851200000, "open": 155.72, "high": 155.72, "low": 155.72, "close": 155.72, "volume": 0.0, "close_time": 1766854799999}, {"open_time": 1766854800000, "open": 154.23, "high": 156.45, "low": 154.23, "close": 156.45, "volume": 0.191, "close_time": 1766858399999}, {"open_time": 1766858400000, "open": 156.45, "high": 156.45, "low": 156.45, "close": 156.45, "volume": 0.0, "close_time": 1766861999999}, {"open_time": 1766862000000, "open": 156.13, "high": 156.13, "low": 156.13, "close": 156.13, "volume": 0.247, "close_time": 1766865599999}, {"open_time": 1766865600000, "open": 156.13, "high": 156.13, "low": 156.13, "close": 156.13, "volume": 0.0, "close_time": 1766869199999}, {"open_time": 1766869200000, "open": 153.29, "high": 156.16, "low": 153.29, "close": 156.16, "volume": 0.372, "close_time": 1766872799999}, {"open_time": 1766872800000, "open": 157.22, "high": 157.71, "low": 157.22, "close": 157.71, "volume": 2.253, "close_time": 1766876399999}, {"open_time": 1766876400000, "open": 157.71, "high": 157.71, "low": 157.71, "close": 157.71, "volume": 0.0, "close_time": 1766879999999}, {"open_time": 1766880000000, "open": 157.71, "high": 157.71, "low": 157.71, "close": 157.71, "volume": 0.0, "close_time": 1766883599999}, {"open_time": 1766883600000, "open": 155.89, "high": 155.89, "low": 155.89, "close": 155.89, "volume": 0.029, "close_time": 1766887199999}, {"open_time": 1766887200000, "open": 155.89, "high": 155.89, "low": 155.89, "close": 155.89, "volume": 0.0, "close_time": 1766890799999}, {"open_time": 1766890800000, "open": 155.97, "high": 155.97, "low": 155.97, "close": 155.97, "volume": 0.71, "close_time": 1766894399999}, {"open_time": 1766894400000, "open": 155.97, "high": 155.97, "low": 155.97, "close": 155.97, "volume": 0.0, "close_time": 1766897999999}, {"open_time": 1766898000000, "open": 155.97, "high": 155.97, "low": 155.97, "close": 155.97, "volume": 0.0, "close_time": 1766901599999}, {"open_time": 1766901600000, "open": 154.39, "high": 156.11, "low": 154.39, "close": 156.08, "volume": 2.028, "close_time": 1766905199999}, {"open_time": 1766905200000, "open": 156.08, "high": 156.08, "low": 156.08, "close": 156.08, "volume": 0.0, "close_time": 1766908799999}, {"open_time": 1766908800000, "open": 156.08, "high": 156.08, "low": 156.08, "close": 156.08, "volume": 0.0, "close_time": 1766912399999}, {"open_time": 1766912400000, "open": 156.85, "high": 156.85, "low": 156.85, "close": 156.85, "volume": 0.048, "close_time": 1766915999999}, {"open_time": 1766916000000, "open": 156.85, "high": 156.85, "low": 156.85, "close": 156.85, "volume": 0.0, "close_time": 1766919599999}, {"open_time": 1766919600000, "open": 156.85, "high": 156.85, "low": 156.85, "close": 156.85, "volume": 0.0, "close_time": 1766923199999}, {"open_time": 1766923200000, "open": 156.85, "high": 156.85, "low": 156.85, "close": 156.85, "volume": 0.0, "close_time": 1766926799999}, {"open_time": 1766926800000, "open": 156.85, "high": 156.85, "low": 156.85, "close": 156.85, "volume": 0.0, "close_time": 1766930399999}, {"open_time": 1766930400000, "open": 155.41, "high": 155.41, "low": 155.41, "close": 155.41, "volume": 0.048, "close_time": 1766933999999}, {"open_time": 1766934000000, "open": 155.42, "high": 155.42, "low": 155.41, "close": 155.41, "volume": 3.161, "close_time": 1766937599999}, {"open_time": 1766937600000, "open": 155.41, "high": 155.41, "low": 155.41, "close": 155.41, "volume": 0.0, "close_time": 1766941199999}, {"open_time": 1766941200000, "open": 155.41, "high": 155.41, "low": 155.41, "close": 155.41, "volume": 0.0, "close_time": 1766944799999}, {"open_time": 1766944800000, "open": 155.41, "high": 155.41, "low": 155.41, "close": 155.41, "volume": 0.0, "close_time": 1766948399999}, {"open_time": 1766948400000, "open": 155.41, "high": 155.41, "low": 155.41, "close": 155.41, "volume": 0.0, "close_time": 1766951999999}, {"open_time": 1766952000000, "open": 155.41, "high": 155.41, "low": 155.41, "close": 155.41, "volume": 0.0, "close_time": 1766955599999}, {"open_time": 1766955600000, "open": 155.41, "high": 155.41, "low": 155.41, "close": 155.41, "volume": 0.0, "close_time": 1766959199999}, {"open_time": 1766959200000, "open": 155.41, "high": 155.41, "low": 155.41, "close": 155.41, "volume": 0.0, "close_time": 1766962799999}, {"open_time": 1766962800000, "open": 153.33, "high": 153.33, "low": 153.33, "close": 153.33, "volume": 0.032, "close_time": 1766966399999}, {"open_time": 1766966400000, "open": 154.26, "high": 154.26, "low": 154.26, "close": 154.26, "volume": 0.067, "close_time": 1766969999999}, {"open_time": 1766970000000, "open": 154.26, "high": 154.26, "low": 154.26, "close": 154.26, "volume": 0.0, "close_time": 1766973599999}, {"open_time": 1766973600000, "open": 155.91, "high": 155.92, "low": 155.15, "close": 155.75, "volume": 18.595, "close_time": 1766977199999}, {"open_time": 1766977200000, "open": 155.75, "high": 155.75, "low": 155.75, "close": 155.75, "volume": 0.0, "close_time": 1766980799999}, {"open_time": 1766980800000, "open": 157.81, "high": 159.11, "low": 157.81, "close": 159.11, "volume": 0.986, "close_time": 1766984399999}, {"open_time": 1766984400000, "open": 156.82, "high": 156.82, "low": 156.79, "close": 156.79, "volume": 1.012, "close_time": 1766987999999}, {"open_time": 1766988000000, "open": 156.04, "high": 156.04, "low": 156.04, "close": 156.04, "volume": 0.13, "close_time": 1766991599999}, {"open_time": 1766991600000, "open": 156.04, "high": 156.04, "low": 156.04, "close": 156.04, "volume": 0.0, "close_time": 1766995199999}, {"open_time": 1766995200000, "open": 152.78, "high": 152.78, "low": 152.28, "close": 152.28, "volume": 0.829, "close_time": 1766998799999}, {"open_time": 1766998800000, "open": 152.28, "high": 152.28, "low": 152.28, "close": 152.28, "volume": 0.0, "close_time": 1767002399999}, {"open_time": 1767002400000, "open": 152.28, "high": 152.28, "low": 152.28, "close": 152.28, "volume": 0.0, "close_time": 1767005999999}, {"open_time": 1767006000000, "open": 152.28, "high": 152.28, "low": 152.28, "close": 152.28, "volume": 0.0, "close_time": 1767009599999}, {"open_time": 1767009600000, "open": 150.59, "high": 150.59, "low": 150.59, "close": 150.59, "volume": 0.327, "close_time": 1767013199999}, {"open_time": 1767013200000, "open": 152.95, "high": 152.95, "low": 150.04, "close": 151.5, "volume": 1.586, "close_time": 1767016799999}, {"open_time": 1767016800000, "open": 149.95, "high": 149.95, "low": 149.93, "close": 149.93, "volume": 9.281, "close_time": 1767020399999}, {"open_time": 1767020400000, "open": 149.93, "high": 149.93, "low": 149.93, "close": 149.93, "volume": 0.0, "close_time": 1767023999999}, {"open_time": 1767024000000, "open": 149.93, "high": 149.93, "low": 149.93, "close": 149.93, "volume": 0.0, "close_time": 1767027599999}, {"open_time": 1767027600000, "open": 149.93, "high": 149.93, "low": 149.93, "close": 149.93, "volume": 0.0, "close_time": 1767031199999}, {"open_time": 1767031200000, "open": 149.93, "high": 149.93, "low": 149.93, "close": 149.93, "volume": 0.0, "close_time": 1767034799999}, {"open_time": 1767034800000, "open": 149.93, "high": 149.93, "low": 149.93, "close": 149.93, "volume": 0.0, "close_time": 1767038399999}, {"open_time": 1767038400000, "open": 149.34, "high": 149.34, "low": 148.94, "close": 148.94, "volume": 2.739, "close_time": 1767041999999}, {"open_time": 1767042000000, "open": 148.94, "high": 148.94, "low": 148.94, "close": 148.94, "volume": 0.0, "close_time": 1767045599999}, {"open_time": 1767045600000, "open": 148.94, "high": 148.94, "low": 148.94, "close": 148.94, "volume": 0.0, "close_time": 1767049199999}, {"open_time": 1767049200000, "open": 149.11, "high": 149.11, "low": 149.11, "close": 149.11, "volume": 0.168, "close_time": 1767052799999}, {"open_time": 1767052800000, "open": 149.11, "high": 149.11, "low": 149.11, "close": 149.11, "volume": 0.0, "close_time": 1767056399999}, {"open_time": 1767056400000, "open": 149.11, "high": 149.11, "low": 149.11, "close": 149.11, "volume": 0.0, "close_time": 1767059999999}, {"open_time": 1767060000000, "open": 149.11, "high": 149.11, "low": 149.11, "close": 149.11, "volume": 0.0, "close_time": 1767063599999}, {"open_time": 1767063600000, "open": 149.11, "high": 149.11, "low": 149.11, "close": 149.11, "volume": 0.0, "close_time": 1767067199999}, {"open_time": 1767067200000, "open": 149.11, "high": 149.11, "low": 149.11, "close": 149.11, "volume": 0.0, "close_time": 1767070799999}, {"open_time": 1767070800000, "open": 149.11, "high": 149.11, "low": 149.11, "close": 149.11, "volume": 0.0, "close_time": 1767074399999}, {"open_time": 1767074400000, "open": 149.11, "high": 149.11, "low": 149.11, "close": 149.11, "volume": 0.0, "close_time": 1767077999999}, {"open_time": 1767078000000, "open": 149.11, "high": 149.11, "low": 149.11, "close": 149.11, "volume": 0.0, "close_time": 1767081599999}, {"open_time": 1767081600000, "open": 149.11, "high": 149.11, "low": 149.11, "close": 149.11, "volume": 0.0, "close_time": 1767085199999}, {"open_time": 1767085200000, "open": 150.27, "high": 150.46, "low": 150.27, "close": 150.46, "volume": 0.123, "close_time": 1767088799999}, {"open_time": 1767088800000, "open": 150.46, "high": 150.46, "low": 150.46, "close": 150.46, "volume": 0.0, "close_time": 1767092399999}, {"open_time": 1767092400000, "open": 150.46, "high": 150.46, "low": 150.46, "close": 150.46, "volume": 0.0, "close_time": 1767095999999}, {"open_time": 1767096000000, "open": 150.46, "high": 150.46, "low": 150.46, "close": 150.46, "volume": 0.0, "close_time": 1767099599999}, {"open_time": 1767099600000, "open": 150.46, "high": 150.46, "low": 150.46, "close": 150.46, "volume": 0.0, "close_time": 1767103199999}, {"open_time": 1767103200000, "open": 150.46, "high": 150.46, "low": 150.46, "close": 150.46, "volume": 0.0, "close_time": 1767106799999}, {"open_time": 1767106800000, "open": 150.46, "high": 150.46, "low": 150.46, "close": 150.46, "volume": 0.0, "close_time": 1767110399999}, {"open_time": 1767110400000, "open": 150.46, "high": 150.46, "low": 150.46, "close": 150.46, "volume": 0.0, "close_time": 1767113999999}, {"open_time": 1767114000000, "open": 150.11, "high": 150.15, "low": 150.11, "close": 150.15, "volume": 2.077, "close_time": 1767117599999}, {"open_time": 1767117600000, "open": 150.15, "high": 150.15, "low": 150.15, "close": 150.15, "volume": 0.0, "close_time": 1767121199999}, {"open_time": 1767121200000, "open": 152.38, "high": 152.51, "low": 149.81, "close": 149.81, "volume": 4.401, "close_time": 1767124799999}, {"open_time": 1767124800000, "open": 149.81, "high": 149.81, "low": 149.81, "close": 149.81, "volume": 0.0, "close_time": 1767128399999}, {"open_time": 1767128400000, "open": 151.02, "high": 151.02, "low": 151.02, "close": 151.02, "volume": 0.026, "close_time": 1767131999999}, {"open_time": 1767132000000, "open": 151.02, "high": 151.02, "low": 151.02, "close": 151.02, "volume": 0.0, "close_time": 1767135599999}, {"open_time": 1767135600000, "open": 151.02, "high": 151.02, "low": 151.02, "close": 151.02, "volume": 0.0, "close_time": 1767139199999}, {"open_time": 1767139200000, "open": 151.02, "high": 151.02, "low": 151.02, "close": 151.02, "volume": 0.0, "close_time": 1767142799999}, {"open_time": 1767142800000, "open": 151.02, "high": 151.02, "low": 151.02, "close": 151.02, "volume": 0.0, "close_time": 1767146399999}, {"open_time": 1767146400000, "open": 151.02, "high": 151.02, "low": 151.02, "close": 151.02, "volume": 0.0, "close_time": 1767149999999}, {"open_time": 1767150000000, "open": 149.9, "high": 149.9, "low": 149.9, "close": 149.9, "volume": 0.473, "close_time": 1767153599999}, {"open_time": 1767153600000, "open": 150.79, "high": 150.79, "low": 150.79, "close": 150.79, "volume": 0.89, "close_time": 1767157199999}, {"open_time": 1767157200000, "open": 150.79, "high": 150.79, "low": 150.79, "close": 150.79, "volume": 0.0, "close_time": 1767160799999}, {"open_time": 1767160800000, "open": 150.79, "high": 150.79, "low": 150.79, "close": 150.79, "volume": 0.0, "close_time": 1767164399999}, {"open_time": 1767164400000, "open": 149.77, "high": 149.77, "low": 149.77, "close": 149.77, "volume": 0.386, "close_time": 1767167999999}, {"open_time": 1767168000000, "open": 149.77, "high": 149.77, "low": 149.77, "close": 149.77, "volume": 0.0, "close_time": 1767171599999}, {"open_time": 1767171600000, "open": 149.35, "high": 149.35, "low": 149.35, "close": 149.35, "volume": 0.192, "close_time": 1767175199999}, {"open_time": 1767175200000, "open": 149.35, "high": 149.35, "low": 149.35, "close": 149.35, "volume": 0.0, "close_time": 1767178799999}, {"open_time": 1767178800000, "open": 149.35, "high": 149.35, "low": 149.35, "close": 149.35, "volume": 0.0, "close_time": 1767182399999}, {"open_time": 1767182400000, "open": 149.35, "high": 149.35, "low": 149.35, "close": 149.35, "volume": 0.0, "close_time": 1767185999999}, {"open_time": 1767186000000, "open": 149.35, "high": 149.35, "low": 149.35, "close": 149.35, "volume": 0.0, "close_time": 1767189599999}, {"open_time": 1767189600000, "open": 148.45, "high": 148.45, "low": 147.78, "close": 147.78, "volume": 1.213, "close_time": 1767193199999}, {"open_time": 1767193200000, "open": 147.78, "high": 147.78, "low": 147.78, "close": 147.78, "volume": 0.0, "close_time": 1767196799999}, {"open_time": 1767196800000, "open": 146.28, "high": 146.68, "low": 145.5, "close": 145.5, "volume": 65.395, "close_time": 1767200399999}, {"open_time": 1767200400000, "open": 145.5, "high": 149.84, "low": 145.04, "close": 145.04, "volume": 66.701, "close_time": 1767203999999}, {"open_time": 1767204000000, "open": 145.04, "high": 145.04, "low": 145.04, "close": 145.04, "volume": 0.0, "close_time": 1767207599999}, {"open_time": 1767207600000, "open": 144.58, "high": 144.58, "low": 144.58, "close": 144.58, "volume": 0.542, "close_time": 1767211199999}, {"open_time": 1767211200000, "open": 144.91, "high": 144.91, "low": 144.91, "close": 144.91, "volume": 0.884, "close_time": 1767214799999}, {"open_time": 1767214800000, "open": 144.91, "high": 144.91, "low": 144.91, "close": 144.91, "volume": 0.0, "close_time": 1767218399999}, {"open_time": 1767218400000, "open": 147.0, "high": 147.0, "low": 147.0, "close": 147.0, "volume": 5.0, "close_time": 1767221999999}, {"open_time": 1767222000000, "open": 147.0, "high": 147.0, "low": 147.0, "close": 147.0, "volume": 0.0, "close_time": 1767225599999}, {"open_time": 1767225600000, "open": 143.61, "high": 143.61, "low": 143.61, "close": 143.61, "volume": 3.908, "close_time": 1767229199999}, {"open_time": 1767229200000, "open": 143.61, "high": 143.61, "low": 143.61, "close": 143.61, "volume": 0.0, "close_time": 1767232799999}, {"open_time": 1767232800000, "open": 149.68, "high": 149.68, "low": 146.0, "close": 146.0, "volume": 1.234, "close_time": 1767236399999}, {"open_time": 1767236400000, "open": 146.0, "high": 146.0, "low": 146.0, "close": 146.0, "volume": 0.0, "close_time": 1767239999999}, {"open_time": 1767240000000, "open": 146.0, "high": 146.0, "low": 146.0, "close": 146.0, "volume": 0.0, "close_time": 1767243599999}, {"open_time": 1767243600000, "open": 146.0, "high": 146.0, "low": 146.0, "close": 146.0, "volume": 0.0, "close_time": 1767247199999}, {"open_time": 1767247200000, "open": 146.0, "high": 146.0, "low": 146.0, "close": 146.0, "volume": 7.836, "close_time": 1767250799999}, {"open_time": 1767250800000, "open": 146.0, "high": 146.0, "low": 146.0, "close": 146.0, "volume": 3.908, "close_time": 1767254399999}, {"open_time": 1767254400000, "open": 146.0, "high": 146.0, "low": 146.0, "close": 146.0, "volume": 0.0, "close_time": 1767257999999}, {"open_time": 1767258000000, "open": 146.01, "high": 146.01, "low": 146.01, "close": 146.01, "volume": 0.148, "close_time": 1767261599999}, {"open_time": 1767261600000, "open": 146.01, "high": 146.01, "low": 146.01, "close": 146.01, "volume": 0.0, "close_time": 1767265199999}, {"open_time": 1767265200000, "open": 146.01, "high": 146.01, "low": 146.01, "close": 146.01, "volume": 0.0, "close_time": 1767268799999}, {"open_time": 1767268800000, "open": 146.0, "high": 146.0, "low": 146.0, "close": 146.0, "volume": 3.928, "close_time": 1767272399999}, {"open_time": 1767272400000, "open": 146.0, "high": 146.0, "low": 146.0, "close": 146.0, "volume": 0.0, "close_time": 1767275999999}, {"open_time": 1767276000000, "open": 146.0, "high": 146.0, "low": 146.0, "close": 146.0, "volume": 0.0, "close_time": 1767279599999}, {"open_time": 1767279600000, "open": 146.0, "high": 146.0, "low": 146.0, "close": 146.0, "volume": 0.0, "close_time": 1767283199999}, {"open_time": 1767283200000, "open": 146.0, "high": 146.0, "low": 146.0, "close": 146.0, "volume": 0.0, "close_time": 1767286799999}, {"open_time": 1767286800000, "open": 149.8, "high": 149.91, "low": 149.65, "close": 149.65, "volume": 4.869, "close_time": 1767290399999}, {"open_time": 1767290400000, "open": 149.65, "high": 149.65, "low": 149.65, "close": 149.65, "volume": 0.0, "close_time": 1767293999999}, {"open_time": 1767294000000, "open": 150.08, "high": 150.08, "low": 150.08, "close": 150.08, "volume": 1.332, "close_time": 1767297599999}, {"open_time": 1767297600000, "open": 150.08, "high": 150.08, "low": 150.08, "close": 150.08, "volume": 7.0, "close_time": 1767301199999}, {"open_time": 1767301200000, "open": 150.08, "high": 150.08, "low": 150.08, "close": 150.08, "volume": 0.0, "close_time": 1767304799999}, {"open_time": 1767304800000, "open": 150.08, "high": 150.08, "low": 150.08, "close": 150.08, "volume": 0.0, "close_time": 1767308399999}, {"open_time": 1767308400000, "open": 150.05, "high": 150.05, "low": 150.05, "close": 150.05, "volume": 0.045, "close_time": 1767311999999}, {"open_time": 1767312000000, "open": 150.08, "high": 150.08, "low": 150.08, "close": 150.08, "volume": 0.013, "close_time": 1767315599999}, {"open_time": 1767315600000, "open": 150.08, "high": 150.08, "low": 150.08, "close": 150.08, "volume": 0.0, "close_time": 1767319199999}, {"open_time": 1767319200000, "open": 150.08, "high": 150.08, "low": 150.08, "close": 150.08, "volume": 0.0, "close_time": 1767322799999}, {"open_time": 1767322800000, "open": 150.09, "high": 150.7, "low": 149.71, "close": 149.71, "volume": 1.268, "close_time": 1767326399999}, {"open_time": 1767326400000, "open": 149.71, "high": 149.71, "low": 149.71, "close": 149.71, "volume": 0.0, "close_time": 1767329999999}, {"open_time": 1767330000000, "open": 150.42, "high": 152.01, "low": 150.42, "close": 151.6, "volume": 0.557, "close_time": 1767333599999}, {"open_time": 1767333600000, "open": 150.59, "high": 150.59, "low": 150.59, "close": 150.59, "volume": 0.027, "close_time": 1767337199999}, {"open_time": 1767337200000, "open": 150.59, "high": 150.59, "low": 150.59, "close": 150.59, "volume": 0.0, "close_time": 1767340799999}, {"open_time": 1767340800000, "open": 150.59, "high": 150.59, "low": 150.59, "close": 150.59, "volume": 0.0, "close_time": 1767344399999}, {"open_time": 1767344400000, "open": 152.29, "high": 152.3, "low": 152.29, "close": 152.3, "volume": 0.536, "close_time": 1767347999999}, {"open_time": 1767348000000, "open": 152.3, "high": 152.3, "low": 152.3, "close": 152.3, "volume": 0.0, "close_time": 1767351599999}, {"open_time": 1767351600000, "open": 152.97, "high": 152.97, "low": 152.97, "close": 152.97, "volume": 0.014, "close_time": 1767355199999}, {"open_time": 1767355200000, "open": 152.97, "high": 152.97, "low": 152.97, "close": 152.97, "volume": 0.0, "close_time": 1767358799999}, {"open_time": 1767358800000, "open": 152.97, "high": 152.97, "low": 152.97, "close": 152.97, "volume": 0.0, "close_time": 1767362399999}, {"open_time": 1767362400000, "open": 153.68, "high": 153.69, "low": 153.68, "close": 153.69, "volume": 0.397, "close_time": 1767365999999}, {"open_time": 1767366000000, "open": 153.85, "high": 154.97, "low": 153.85, "close": 154.97, "volume": 2.976, "close_time": 1767369599999}, {"open_time": 1767369600000, "open": 155.59, "high": 157.14, "low": 155.51, "close": 157.14, "volume": 1.577, "close_time": 1767373199999}, {"open_time": 1767373200000, "open": 157.15, "high": 157.15, "low": 155.86, "close": 155.86, "volume": 0.296, "close_time": 1767376799999}, {"open_time": 1767376800000, "open": 155.86, "high": 155.86, "low": 155.86, "close": 155.86, "volume": 0.0, "close_time": 1767380399999}, {"open_time": 1767380400000, "open": 156.13, "high": 156.13, "low": 156.13, "close": 156.13, "volume": 0.037, "close_time": 1767383999999}, {"open_time": 1767384000000, "open": 157.43, "high": 162.21, "low": 157.43, "close": 159.69, "volume": 89.022, "close_time": 1767387599999}, {"open_time": 1767387600000, "open": 162.2, "high": 164.87, "low": 162.2, "close": 164.87, "volume": 4.312, "close_time": 1767391199999}, {"open_time": 1767391200000, "open": 165.27, "high": 165.94, "low": 163.65, "close": 163.65, "volume": 0.908, "close_time": 1767394799999}, {"open_time": 1767394800000, "open": 163.65, "high": 163.65, "low": 163.65, "close": 163.65, "volume": 0.0, "close_time": 1767398399999}, {"open_time": 1767398400000, "open": 164.78, "high": 164.78, "low": 164.78, "close": 164.78, "volume": 0.045, "close_time": 1767401999999}, {"open_time": 1767402000000, "open": 165.72, "high": 165.73, "low": 165.72, "close": 165.73, "volume": 1.478, "close_time": 1767405599999}, {"open_time": 1767405600000, "open": 166.0, "high": 166.0, "low": 166.0, "close": 166.0, "volume": 5.093, "close_time": 1767409199999}, {"open_time": 1767409200000, "open": 166.0, "high": 166.0, "low": 166.0, "close": 166.0, "volume": 0.0, "close_time": 1767412799999}, {"open_time": 1767412800000, "open": 166.0, "high": 166.0, "low": 166.0, "close": 166.0, "volume": 0.0, "close_time": 1767416399999}, {"open_time": 1767416400000, "open": 166.0, "high": 166.0, "low": 166.0, "close": 166.0, "volume": 0.0, "close_time": 1767419999999}, {"open_time": 1767420000000, "open": 166.01, "high": 167.15, "low": 166.01, "close": 167.15, "volume": 1.075, "close_time": 1767423599999}, {"open_time": 1767423600000, "open": 161.73, "high": 161.73, "low": 161.73, "close": 161.73, "volume": 0.245, "close_time": 1767427199999}, {"open_time": 1767427200000, "open": 161.73, "high": 161.73, "low": 161.73, "close": 161.73, "volume": 0.0, "close_time": 1767430799999}, {"open_time": 1767430800000, "open": 160.94, "high": 160.94, "low": 160.94, "close": 160.94, "volume": 0.257, "close_time": 1767434399999}, {"open_time": 1767434400000, "open": 160.49, "high": 160.49, "low": 160.32, "close": 160.32, "volume": 0.549, "close_time": 1767437999999}, {"open_time": 1767438000000, "open": 159.75, "high": 159.75, "low": 159.75, "close": 159.75, "volume": 0.618, "close_time": 1767441599999}, {"open_time": 1767441600000, "open": 158.43, "high": 158.43, "low": 158.43, "close": 158.43, "volume": 0.312, "close_time": 1767445199999}, {"open_time": 1767445200000, "open": 158.43, "high": 158.43, "low": 158.43, "close": 158.43, "volume": 0.0, "close_time": 1767448799999}, {"open_time": 1767448800000, "open": 159.91, "high": 162.19, "low": 159.91, "close": 162.19, "volume": 5.448, "close_time": 1767452399999}, {"open_time": 1767452400000, "open": 162.19, "high": 162.19, "low": 162.19, "close": 162.19, "volume": 0.0, "close_time": 1767455999999}, {"open_time": 1767456000000, "open": 162.19, "high": 162.19, "low": 162.19, "close": 162.19, "volume": 0.0, "close_time": 1767459599999}, {"open_time": 1767459600000, "open": 162.19, "high": 162.19, "low": 162.19, "close": 162.19, "volume": 0.0, "close_time": 1767463199999}, {"open_time": 1767463200000, "open": 162.19, "high": 162.19, "low": 162.19, "close": 162.19, "volume": 0.0, "close_time": 1767466799999}, {"open_time": 1767466800000, "open": 162.18, "high": 162.18, "low": 162.18, "close": 162.18, "volume": 0.012, "close_time": 1767470399999}, {"open_time": 1767470400000, "open": 159.85, "high": 159.85, "low": 159.85, "close": 159.85, "volume": 0.574, "close_time": 1767473999999}, {"open_time": 1767474000000, "open": 159.85, "high": 159.85, "low": 159.85, "close": 159.85, "volume": 0.0, "close_time": 1767477599999}, {"open_time": 1767477600000, "open": 158.92, "high": 162.19, "low": 158.92, "close": 162.19, "volume": 6.907, "close_time": 1767481199999}, {"open_time": 1767481200000, "open": 162.04, "high": 162.04, "low": 162.04, "close": 162.04, "volume": 0.085, "close_time": 1767484799999}, {"open_time": 1767484800000, "open": 164.54, "high": 165.66, "low": 164.54, "close": 165.65, "volume": 1.344, "close_time": 1767488399999}, {"open_time": 1767488400000, "open": 165.18, "high": 165.18, "low": 165.18, "close": 165.18, "volume": 0.026, "close_time": 1767491999999}, {"open_time": 1767492000000, "open": 165.18, "high": 165.18, "low": 165.18, "close": 165.18, "volume": 0.0, "close_time": 1767495599999}, {"open_time": 1767495600000, "open": 165.18, "high": 165.18, "low": 165.18, "close": 165.18, "volume": 0.0, "close_time": 1767499199999}, {"open_time": 1767499200000, "open": 165.18, "high": 165.18, "low": 165.18, "close": 165.18, "volume": 0.0, "close_time": 1767502799999}, {"open_time": 1767502800000, "open": 163.5, "high": 165.62, "low": 162.81, "close": 165.62, "volume": 0.787, "close_time": 1767506399999}, {"open_time": 1767506400000, "open": 161.89, "high": 161.89, "low": 161.89, "close": 161.89, "volume": 0.179, "close_time": 1767509999999}, {"open_time": 1767510000000, "open": 161.89, "high": 161.89, "low": 161.89, "close": 161.89, "volume": 0.0, "close_time": 1767513599999}, {"open_time": 1767513600000, "open": 161.89, "high": 161.89, "low": 161.89, "close": 161.89, "volume": 0.0, "close_time": 1767517199999}, {"open_time": 1767517200000, "open": 161.89, "high": 161.89, "low": 161.89, "close": 161.89, "volume": 0.0, "close_time": 1767520799999}, {"open_time": 1767520800000, "open": 162.22, "high": 162.22, "low": 162.22, "close": 162.22, "volume": 0.156, "close_time": 1767524399999}, {"open_time": 1767524400000, "open": 162.22, "high": 162.22, "low": 162.22, "close": 162.22, "volume": 0.0, "close_time": 1767527999999}, {"open_time": 1767528000000, "open": 165.71, "high": 165.78, "low": 165.05, "close": 165.05, "volume": 0.553, "close_time": 1767531599999}, {"open_time": 1767531600000, "open": 165.05, "high": 165.05, "low": 165.05, "close": 165.05, "volume": 0.0, "close_time": 1767535199999}, {"open_time": 1767535200000, "open": 165.05, "high": 165.05, "low": 165.05, "close": 165.05, "volume": 0.0, "close_time": 1767538799999}, {"open_time": 1767538800000, "open": 165.05, "high": 165.05, "low": 165.05, "close": 165.05, "volume": 0.0, "close_time": 1767542399999}, {"open_time": 1767542400000, "open": 165.05, "high": 165.05, "low": 165.05, "close": 165.05, "volume": 0.0, "close_time": 1767545999999}, {"open_time": 1767546000000, "open": 165.97, "high": 165.98, "low": 165.97, "close": 165.98, "volume": 0.322, "close_time": 1767549599999}, {"open_time": 1767549600000, "open": 165.98, "high": 165.98, "low": 165.98, "close": 165.98, "volume": 0.0, "close_time": 1767553199999}, {"open_time": 1767553200000, "open": 165.98, "high": 165.98, "low": 165.98, "close": 165.98, "volume": 0.0, "close_time": 1767556799999}, {"open_time": 1767556800000, "open": 162.95, "high": 162.95, "low": 162.95, "close": 162.95, "volume": 0.702, "close_time": 1767560399999}, {"open_time": 1767560400000, "open": 162.95, "high": 162.95, "low": 162.95, "close": 162.95, "volume": 0.0, "close_time": 1767563999999}, {"open_time": 1767564000000, "open": 165.02, "high": 165.02, "low": 164.95, "close": 164.95, "volume": 0.153, "close_time": 1767567599999}, {"open_time": 1767567600000, "open": 165.64, "high": 165.64, "low": 165.64, "close": 165.64, "volume": 0.03, "close_time": 1767571199999}, {"open_time": 1767571200000, "open": 164.19, "high": 166.05, "low": 164.19, "close": 166.05, "volume": 0.616, "close_time": 1767574799999}, {"open_time": 1767574800000, "open": 166.25, "high": 167.18, "low": 164.48, "close": 167.18, "volume": 0.831, "close_time": 1767578399999}, {"open_time": 1767578400000, "open": 166.6, "high": 166.6, "low": 166.6, "close": 166.6, "volume": 0.245, "close_time": 1767581999999}, {"open_time": 1767582000000, "open": 166.6, "high": 166.6, "low": 166.6, "close": 166.6, "volume": 0.0, "close_time": 1767585599999}, {"open_time": 1767585600000, "open": 166.6, "high": 166.6, "low": 166.6, "close": 166.6, "volume": 0.0, "close_time": 1767589199999}, {"open_time": 1767589200000, "open": 166.6, "high": 166.6, "low": 166.6, "close": 166.6, "volume": 0.0, "close_time": 1767592799999}, {"open_time": 1767592800000, "open": 166.6, "high": 166.6, "low": 166.6, "close": 166.6, "volume": 0.0, "close_time": 1767596399999}, {"open_time": 1767596400000, "open": 165.99, "high": 165.99, "low": 165.99, "close": 165.99, "volume": 0.013, "close_time": 1767599999999}, {"open_time": 1767600000000, "open": 165.99, "high": 165.99, "low": 165.99, "close": 165.99, "volume": 0.0, "close_time": 1767603599999}, {"open_time": 1767603600000, "open": 165.99, "high": 165.99, "low": 165.99, "close": 165.99, "volume": 0.0, "close_time": 1767607199999}, {"open_time": 1767607200000, "open": 165.99, "high": 165.99, "low": 165.99, "close": 165.99, "volume": 0.0, "close_time": 1767610799999}, {"open_time": 1767610800000, "open": 167.83, "high": 167.83, "low": 167.63, "close": 167.63, "volume": 0.024, "close_time": 1767614399999}, {"open_time": 1767614400000, "open": 167.63, "high": 167.63, "low": 167.63, "close": 167.63, "volume": 0.0, "close_time": 1767617999999}, {"open_time": 1767618000000, "open": 167.63, "high": 167.63, "low": 167.63, "close": 167.63, "volume": 0.0, "close_time": 1767621599999}, {"open_time": 1767621600000, "open": 165.0, "high": 167.22, "low": 165.0, "close": 165.0, "volume": 2.208, "close_time": 1767625199999}, {"open_time": 1767625200000, "open": 167.86, "high": 172.94, "low": 165.06, "close": 172.85, "volume": 21.52, "close_time": 1767628799999}, {"open_time": 1767628800000, "open": 169.12, "high": 171.62, "low": 168.15, "close": 168.15, "volume": 3.031, "close_time": 1767632399999}, {"open_time": 1767632400000, "open": 171.66, "high": 171.66, "low": 171.66, "close": 171.66, "volume": 0.161, "close_time": 1767635999999}, {"open_time": 1767636000000, "open": 172.94, "high": 174.6, "low": 168.74, "close": 174.6, "volume": 2.546, "close_time": 1767639599999}, {"open_time": 1767639600000, "open": 174.6, "high": 174.6, "low": 174.6, "close": 174.6, "volume": 0.012, "close_time": 1767643199999}, {"open_time": 1767643200000, "open": 174.61, "high": 175.49, "low": 174.61, "close": 175.49, "volume": 2.035, "close_time": 1767646799999}, {"open_time": 1767646800000, "open": 175.49, "high": 175.49, "low": 175.49, "close": 175.49, "volume": 0.0, "close_time": 1767650399999}, {"open_time": 1767650400000, "open": 175.49, "high": 175.49, "low": 175.49, "close": 175.49, "volume": 0.012, "close_time": 1767653999999}, {"open_time": 1767654000000, "open": 175.49, "high": 175.49, "low": 175.49, "close": 175.49, "volume": 0.0, "close_time": 1767657599999}, {"open_time": 1767657600000, "open": 175.45, "high": 175.45, "low": 175.45, "close": 175.45, "volume": 0.028, "close_time": 1767661199999}, {"open_time": 1767661200000, "open": 175.45, "high": 175.45, "low": 175.45, "close": 175.45, "volume": 0.0, "close_time": 1767664799999}, {"open_time": 1767664800000, "open": 175.4, "high": 175.4, "low": 171.78, "close": 171.78, "volume": 1.208, "close_time": 1767668399999}, {"open_time": 1767668400000, "open": 171.78, "high": 171.78, "low": 171.78, "close": 171.78, "volume": 0.0, "close_time": 1767671999999}, {"open_time": 1767672000000, "open": 171.78, "high": 171.78, "low": 171.78, "close": 171.78, "volume": 0.0, "close_time": 1767675599999}, {"open_time": 1767675600000, "open": 173.24, "high": 173.24, "low": 173.24, "close": 173.24, "volume": 0.238, "close_time": 1767679199999}, {"open_time": 1767679200000, "open": 173.24, "high": 173.24, "low": 173.24, "close": 173.24, "volume": 0.0, "close_time": 1767682799999}, {"open_time": 1767682800000, "open": 173.24, "high": 173.24, "low": 173.24, "close": 173.24, "volume": 0.0, "close_time": 1767686399999}, {"open_time": 1767686400000, "open": 173.24, "high": 173.24, "low": 173.24, "close": 173.24, "volume": 0.0, "close_time": 1767689999999}, {"open_time": 1767690000000, "open": 171.56, "high": 171.56, "low": 171.56, "close": 171.56, "volume": 0.04, "close_time": 1767693599999}, {"open_time": 1767693600000, "open": 171.56, "high": 171.56, "low": 171.56, "close": 171.56, "volume": 0.0, "close_time": 1767697199999}, {"open_time": 1767697200000, "open": 171.56, "high": 171.56, "low": 171.56, "close": 171.56, "volume": 0.0, "close_time": 1767700799999}, {"open_time": 1767700800000, "open": 175.49, "high": 176.21, "low": 175.49, "close": 176.19, "volume": 1.046, "close_time": 1767704399999}, {"open_time": 1767704400000, "open": 176.19, "high": 176.19, "low": 176.19, "close": 176.19, "volume": 0.0, "close_time": 1767707999999}, {"open_time": 1767708000000, "open": 176.19, "high": 177.6, "low": 174.58, "close": 174.58, "volume": 6.668, "close_time": 1767711599999}, {"open_time": 1767711600000, "open": 174.54, "high": 174.54, "low": 172.01, "close": 172.01, "volume": 0.297, "close_time": 1767715199999}, {"open_time": 1767715200000, "open": 172.01, "high": 172.01, "low": 169.47, "close": 169.47, "volume": 12.161, "close_time": 1767718799999}, {"open_time": 1767718800000, "open": 168.58, "high": 168.58, "low": 168.25, "close": 168.25, "volume": 1.621, "close_time": 1767722399999}, {"open_time": 1767722400000, "open": 168.25, "high": 168.25, "low": 168.25, "close": 168.25, "volume": 0.0, "close_time": 1767725999999}, {"open_time": 1767726000000, "open": 173.6, "high": 173.6, "low": 173.52, "close": 173.53, "volume": 1.428, "close_time": 1767729599999}, {"open_time": 1767729600000, "open": 173.53, "high": 173.53, "low": 173.53, "close": 173.53, "volume": 0.0, "close_time": 1767733199999}, {"open_time": 1767733200000, "open": 171.78, "high": 174.62, "low": 171.78, "close": 174.62, "volume": 1.415, "close_time": 1767736799999}, {"open_time": 1767736800000, "open": 174.62, "high": 174.62, "low": 174.62, "close": 174.62, "volume": 0.0, "close_time": 1767740399999}, {"open_time": 1767740400000, "open": 174.62, "high": 174.62, "low": 174.62, "close": 174.62, "volume": 0.0, "close_time": 1767743999999}, {"open_time": 1767744000000, "open": 176.98, "high": 176.98, "low": 176.75, "close": 176.75, "volume": 2.966, "close_time": 1767747599999}, {"open_time": 1767747600000, "open": 171.78, "high": 171.78, "low": 171.78, "close": 171.78, "volume": 0.332, "close_time": 1767751199999}, {"open_time": 1767751200000, "open": 171.74, "high": 171.74, "low": 171.74, "close": 171.74, "volume": 0.122, "close_time": 1767754799999}, {"open_time": 1767754800000, "open": 170.42, "high": 170.42, "low": 170.42, "close": 170.42, "volume": 0.089, "close_time": 1767758399999}, {"open_time": 1767758400000, "open": 170.42, "high": 170.42, "low": 170.42, "close": 170.42, "volume": 0.0, "close_time": 1767761999999}, {"open_time": 1767762000000, "open": 170.42, "high": 170.42, "low": 170.42, "close": 170.42, "volume": 0.0, "close_time": 1767765599999}, {"open_time": 1767765600000, "open": 170.42, "high": 170.42, "low": 170.42, "close": 170.42, "volume": 0.0, "close_time": 1767769199999}, {"open_time": 1767769200000, "open": 170.42, "high": 170.42, "low": 170.42, "close": 170.42, "volume": 0.0, "close_time": 1767772799999}, {"open_time": 1767772800000, "open": 174.21, "high": 174.62, "low": 174.21, "close": 174.62, "volume": 0.754, "close_time": 1767776399999}, {"open_time": 1767776400000, "open": 174.62, "high": 174.62, "low": 174.62, "close": 174.62, "volume": 0.0, "close_time": 1767779999999}, {"open_time": 1767780000000, "open": 174.62, "high": 174.62, "low": 174.62, "close": 174.62, "volume": 0.0, "close_time": 1767783599999}, {"open_time": 1767783600000, "open": 174.62, "high": 174.62, "low": 174.62, "close": 174.62, "volume": 0.0, "close_time": 1767787199999}, {"open_time": 1767787200000, "open": 174.62, "high": 174.62, "low": 174.62, "close": 174.62, "volume": 0.0, "close_time": 1767790799999}, {"open_time": 1767790800000, "open": 170.51, "high": 170.51, "low": 169.88, "close": 169.88, "volume": 0.242, "close_time": 1767794399999}, {"open_time": 1767794400000, "open": 168.58, "high": 168.58, "low": 168.39, "close": 168.39, "volume": 0.523, "close_time": 1767797999999}, {"open_time": 1767798000000, "open": 167.45, "high": 167.45, "low": 165.12, "close": 165.12, "volume": 0.395, "close_time": 1767801599999}, {"open_time": 1767801600000, "open": 166.89, "high": 167.32, "low": 166.89, "close": 167.32, "volume": 0.354, "close_time": 1767805199999}, {"open_time": 1767805200000, "open": 167.32, "high": 167.32, "low": 167.32, "close": 167.32, "volume": 0.0, "close_time": 1767808799999}, {"open_time": 1767808800000, "open": 170.63, "high": 170.63, "low": 170.63, "close": 170.63, "volume": 0.885, "close_time": 1767812399999}, {"open_time": 1767812400000, "open": 166.9, "high": 166.9, "low": 166.9, "close": 166.9, "volume": 0.047, "close_time": 1767815999999}, {"open_time": 1767816000000, "open": 166.31, "high": 166.31, "low": 166.14, "close": 166.14, "volume": 1.156, "close_time": 1767819599999}, {"open_time": 1767819600000, "open": 166.14, "high": 166.14, "low": 166.14, "close": 166.14, "volume": 0.0, "close_time": 1767823199999}, {"open_time": 1767823200000, "open": 165.54, "high": 167.68, "low": 165.54, "close": 165.99, "volume": 4.118, "close_time": 1767826799999}, {"open_time": 1767826800000, "open": 168.04, "high": 168.04, "low": 168.04, "close": 168.04, "volume": 0.178, "close_time": 1767830399999}, {"open_time": 1767830400000, "open": 167.14, "high": 167.14, "low": 167.14, "close": 167.14, "volume": 0.239, "close_time": 1767833999999}, {"open_time": 1767834000000, "open": 169.84, "high": 170.06, "low": 169.84, "close": 170.06, "volume": 0.188, "close_time": 1767837599999}, {"open_time": 1767837600000, "open": 170.06, "high": 170.06, "low": 170.06, "close": 170.06, "volume": 0.0, "close_time": 1767841199999}, {"open_time": 1767841200000, "open": 170.06, "high": 170.06, "low": 170.06, "close": 170.06, "volume": 0.0, "close_time": 1767844799999}, {"open_time": 1767844800000, "open": 170.06, "high": 170.06, "low": 170.06, "close": 170.06, "volume": 0.0, "close_time": 1767848399999}, {"open_time": 1767848400000, "open": 170.06, "high": 170.06, "low": 170.06, "close": 170.06, "volume": 0.0, "close_time": 1767851999999}, {"open_time": 1767852000000, "open": 165.0, "high": 165.0, "low": 164.3, "close": 164.3, "volume": 2.117, "close_time": 1767855599999}, {"open_time": 1767855600000, "open": 163.66, "high": 163.66, "low": 163.23, "close": 163.23, "volume": 1.028, "close_time": 1767859199999}, {"open_time": 1767859200000, "open": 165.75, "high": 165.76, "low": 165.75, "close": 165.76, "volume": 0.424, "close_time": 1767862799999}, {"open_time": 1767862800000, "open": 164.07, "high": 164.07, "low": 164.07, "close": 164.07, "volume": 0.037, "close_time": 1767866399999}, {"open_time": 1767866400000, "open": 164.07, "high": 164.07, "low": 164.07, "close": 164.07, "volume": 0.0, "close_time": 1767869999999}, {"open_time": 1767870000000, "open": 164.07, "high": 164.07, "low": 164.07, "close": 164.07, "volume": 0.0, "close_time": 1767873599999}, {"open_time": 1767873600000, "open": 164.07, "high": 164.07, "low": 164.07, "close": 164.07, "volume": 0.0, "close_time": 1767877199999}, {"open_time": 1767877200000, "open": 164.07, "high": 164.07, "low": 164.07, "close": 164.07, "volume": 0.0, "close_time": 1767880799999}, {"open_time": 1767880800000, "open": 161.99, "high": 163.38, "low": 161.56, "close": 163.38, "volume": 0.914, "close_time": 1767884399999}, {"open_time": 1767884400000, "open": 165.67, "high": 165.91, "low": 165.67, "close": 165.91, "volume": 0.603, "close_time": 1767887999999}, {"open_time": 1767888000000, "open": 165.98, "high": 166.2, "low": 165.95, "close": 166.2, "volume": 1.165, "close_time": 1767891599999}, {"open_time": 1767891600000, "open": 166.93, "high": 167.3, "low": 164.4, "close": 167.3, "volume": 6.016, "close_time": 1767895199999}, {"open_time": 1767895200000, "open": 167.3, "high": 167.3, "low": 167.3, "close": 167.3, "volume": 0.0, "close_time": 1767898799999}, {"open_time": 1767898800000, "open": 166.82, "high": 166.82, "low": 164.2, "close": 164.2, "volume": 0.173, "close_time": 1767902399999}, {"open_time": 1767902400000, "open": 163.74, "high": 163.74, "low": 162.88, "close": 162.88, "volume": 0.666, "close_time": 1767905999999}, {"open_time": 1767906000000, "open": 162.88, "high": 162.88, "low": 162.88, "close": 162.88, "volume": 0.0, "close_time": 1767909599999}, {"open_time": 1767909600000, "open": 165.79, "high": 165.81, "low": 165.79, "close": 165.81, "volume": 0.512, "close_time": 1767913199999}, {"open_time": 1767913200000, "open": 165.81, "high": 165.81, "low": 165.81, "close": 165.81, "volume": 0.0, "close_time": 1767916799999}, {"open_time": 1767916800000, "open": 165.81, "high": 165.81, "low": 165.81, "close": 165.81, "volume": 0.0, "close_time": 1767920399999}, {"open_time": 1767920400000, "open": 164.71, "high": 164.71, "low": 164.55, "close": 164.55, "volume": 0.319, "close_time": 1767923999999}, {"open_time": 1767924000000, "open": 164.55, "high": 164.55, "low": 164.55, "close": 164.55, "volume": 0.0, "close_time": 1767927599999}, {"open_time": 1767927600000, "open": 164.55, "high": 164.55, "low": 164.55, "close": 164.55, "volume": 0.0, "close_time": 1767931199999}, {"open_time": 1767931200000, "open": 166.55, "high": 166.55, "low": 166.44, "close": 166.44, "volume": 2.404, "close_time": 1767934799999}, {"open_time": 1767934800000, "open": 163.14, "high": 163.14, "low": 163.14, "close": 163.14, "volume": 0.117, "close_time": 1767938399999}, {"open_time": 1767938400000, "open": 166.71, "high": 166.71, "low": 166.71, "close": 166.71, "volume": 0.024, "close_time": 1767941999999}, {"open_time": 1767942000000, "open": 166.71, "high": 166.71, "low": 166.71, "close": 166.71, "volume": 0.0, "close_time": 1767945599999}, {"open_time": 1767945600000, "open": 166.71, "high": 166.71, "low": 166.71, "close": 166.71, "volume": 0.0, "close_time": 1767949199999}, {"open_time": 1767949200000, "open": 166.71, "high": 166.71, "low": 166.71, "close": 166.71, "volume": 0.0, "close_time": 1767952799999}, {"open_time": 1767952800000, "open": 166.71, "high": 166.71, "low": 166.71, "close": 166.71, "volume": 0.0, "close_time": 1767956399999}, {"open_time": 1767956400000, "open": 166.71, "high": 166.71, "low": 166.71, "close": 166.71, "volume": 0.0, "close_time": 1767959999999}, {"open_time": 1767960000000, "open": 166.71, "high": 166.71, "low": 166.71, "close": 166.71, "volume": 0.0, "close_time": 1767963599999}, {"open_time": 1767963600000, "open": 166.84, "high": 167.18, "low": 164.54, "close": 164.54, "volume": 2.35, "close_time": 1767967199999}, {"open_time": 1767967200000, "open": 165.74, "high": 165.74, "low": 165.74, "close": 165.74, "volume": 0.107, "close_time": 1767970799999}, {"open_time": 1767970800000, "open": 167.79, "high": 169.11, "low": 167.79, "close": 169.11, "volume": 0.674, "close_time": 1767974399999}, {"open_time": 1767974400000, "open": 169.87, "high": 170.1, "low": 168.9, "close": 168.9, "volume": 0.826, "close_time": 1767977999999}, {"open_time": 1767978000000, "open": 166.77, "high": 167.19, "low": 166.54, "close": 167.19, "volume": 0.841, "close_time": 1767981599999}, {"open_time": 1767981600000, "open": 164.7, "high": 164.7, "low": 164.7, "close": 164.7, "volume": 0.32, "close_time": 1767985199999}, {"open_time": 1767985200000, "open": 164.69, "high": 164.69, "low": 163.84, "close": 163.84, "volume": 0.924, "close_time": 1767988799999}, {"open_time": 1767988800000, "open": 163.84, "high": 163.84, "low": 163.84, "close": 163.84, "volume": 0.0, "close_time": 1767992399999}, {"open_time": 1767992400000, "open": 163.84, "high": 163.84, "low": 163.84, "close": 163.84, "volume": 0.0, "close_time": 1767995999999}, {"open_time": 1767996000000, "open": 163.84, "high": 163.84, "low": 163.84, "close": 163.84, "volume": 0.0, "close_time": 1767999599999}, {"open_time": 1767999600000, "open": 163.84, "high": 163.84, "low": 163.84, "close": 163.84, "volume": 0.0, "close_time": 1768003199999}, {"open_time": 1768003200000, "open": 164.69, "high": 164.69, "low": 164.69, "close": 164.69, "volume": 0.19, "close_time": 1768006799999}, {"open_time": 1768006800000, "open": 164.69, "high": 164.69, "low": 164.69, "close": 164.69, "volume": 0.0, "close_time": 1768010399999}, {"open_time": 1768010400000, "open": 164.69, "high": 164.69, "low": 164.69, "close": 164.69, "volume": 0.0, "close_time": 1768013999999}, {"open_time": 1768014000000, "open": 164.69, "high": 164.69, "low": 164.69, "close": 164.69, "volume": 0.0, "close_time": 1768017599999}, {"open_time": 1768017600000, "open": 164.69, "high": 164.69, "low": 164.69, "close": 164.69, "volume": 0.0, "close_time": 1768021199999}, {"open_time": 1768021200000, "open": 164.69, "high": 164.69, "low": 164.69, "close": 164.69, "volume": 0.0, "close_time": 1768024799999}, {"open_time": 1768024800000, "open": 164.69, "high": 164.69, "low": 164.69, "close": 164.69, "volume": 0.0, "close_time": 1768028399999}, {"open_time": 1768028400000, "open": 164.69, "high": 164.69, "low": 164.69, "close": 164.69, "volume": 0.0, "close_time": 1768031999999}, {"open_time": 1768032000000, "open": 164.69, "high": 164.69, "low": 164.69, "close": 164.69, "volume": 0.0, "close_time": 1768035599999}, {"open_time": 1768035600000, "open": 164.82, "high": 164.82, "low": 164.82, "close": 164.82, "volume": 0.611, "close_time": 1768039199999}, {"open_time": 1768039200000, "open": 164.21, "high": 164.21, "low": 164.21, "close": 164.21, "volume": 0.007, "close_time": 1768042799999}, {"open_time": 1768042800000, "open": 164.21, "high": 164.21, "low": 164.21, "close": 164.21, "volume": 0.0, "close_time": 1768046399999}, {"open_time": 1768046400000, "open": 164.21, "high": 164.21, "low": 164.21, "close": 164.21, "volume": 0.0, "close_time": 1768049999999}, {"open_time": 1768050000000, "open": 164.21, "high": 164.21, "low": 164.21, "close": 164.21, "volume": 0.0, "close_time": 1768053599999}, {"open_time": 1768053600000, "open": 164.21, "high": 164.21, "low": 164.21, "close": 164.21, "volume": 0.0, "close_time": 1768057199999}, {"open_time": 1768057200000, "open": 164.21, "high": 164.21, "low": 164.21, "close": 164.21, "volume": 0.0, "close_time": 1768060799999}, {"open_time": 1768060800000, "open": 164.21, "high": 164.21, "low": 164.21, "close": 164.21, "volume": 0.0, "close_time": 1768064399999}, {"open_time": 1768064400000, "open": 164.21, "high": 164.21, "low": 164.21, "close": 164.21, "volume": 0.0, "close_time": 1768067999999}, {"open_time": 1768068000000, "open": 164.21, "high": 164.21, "low": 164.21, "close": 164.21, "volume": 0.0, "close_time": 1768071599999}, {"open_time": 1768071600000, "open": 164.48, "high": 167.23, "low": 164.48, "close": 167.23, "volume": 0.543, "close_time": 1768075199999}, {"open_time": 1768075200000, "open": 167.23, "high": 167.23, "low": 167.23, "close": 167.23, "volume": 0.0, "close_time": 1768078799999}, {"open_time": 1768078800000, "open": 167.23, "high": 167.23, "low": 167.23, "close": 167.23, "volume": 0.0, "close_time": 1768082399999}, {"open_time": 1768082400000, "open": 167.23, "high": 167.23, "low": 167.23, "close": 167.23, "volume": 0.0, "close_time": 1768085999999}, {"open_time": 1768086000000, "open": 167.23, "high": 167.23, "low": 167.23, "close": 167.23, "volume": 0.0, "close_time": 1768089599999}, {"open_time": 1768089600000, "open": 167.23, "high": 167.23, "low": 167.23, "close": 167.23, "volume": 0.0, "close_time": 1768093199999}, {"open_time": 1768093200000, "open": 167.23, "high": 167.23, "low": 167.23, "close": 167.23, "volume": 0.0, "close_time": 1768096799999}, {"open_time": 1768096800000, "open": 165.84, "high": 165.84, "low": 165.84, "close": 165.84, "volume": 0.013, "close_time": 1768100399999}, {"open_time": 1768100400000, "open": 165.84, "high": 165.84, "low": 165.84, "close": 165.84, "volume": 0.0, "close_time": 1768103999999}, {"open_time": 1768104000000, "open": 165.84, "high": 165.84, "low": 165.84, "close": 165.84, "volume": 0.0, "close_time": 1768107599999}, {"open_time": 1768107600000, "open": 165.84, "high": 165.84, "low": 165.84, "close": 165.84, "volume": 0.0, "close_time": 1768111199999}, {"open_time": 1768111200000, "open": 165.84, "high": 165.84, "low": 165.84, "close": 165.84, "volume": 0.0, "close_time": 1768114799999}, {"open_time": 1768114800000, "open": 165.84, "high": 165.84, "low": 165.84, "close": 165.84, "volume": 0.0, "close_time": 1768118399999}, {"open_time": 1768118400000, "open": 165.84, "high": 165.84, "low": 165.84, "close": 165.84, "volume": 0.0, "close_time": 1768121999999}, {"open_time": 1768122000000, "open": 165.95, "high": 165.95, "low": 165.95, "close": 165.95, "volume": 0.774, "close_time": 1768125599999}, {"open_time": 1768125600000, "open": 165.95, "high": 165.95, "low": 165.95, "close": 165.95, "volume": 0.0, "close_time": 1768129199999}, {"open_time": 1768129200000, "open": 165.95, "high": 165.95, "low": 165.95, "close": 165.95, "volume": 0.0, "close_time": 1768132799999}, {"open_time": 1768132800000, "open": 166.7, "high": 167.26, "low": 166.7, "close": 167.26, "volume": 0.524, "close_time": 1768136399999}, {"open_time": 1768136400000, "open": 167.26, "high": 167.26, "low": 167.26, "close": 167.26, "volume": 0.0, "close_time": 1768139999999}, {"open_time": 1768140000000, "open": 167.25, "high": 167.8, "low": 167.25, "close": 167.8, "volume": 0.682, "close_time": 1768143599999}, {"open_time": 1768143600000, "open": 168.15, "high": 168.15, "low": 168.15, "close": 168.15, "volume": 0.214, "close_time": 1768147199999}, {"open_time": 1768147200000, "open": 169.11, "high": 169.86, "low": 169.11, "close": 169.86, "volume": 0.25, "close_time": 1768150799999}, {"open_time": 1768150800000, "open": 169.86, "high": 169.86, "low": 169.86, "close": 169.86, "volume": 0.0, "close_time": 1768154399999}, {"open_time": 1768154400000, "open": 169.87, "high": 171.25, "low": 169.87, "close": 171.25, "volume": 1.09, "close_time": 1768157999999}, {"open_time": 1768158000000, "open": 169.17, "high": 169.17, "low": 167.06, "close": 167.25, "volume": 5.284, "close_time": 1768161599999}, {"open_time": 1768161600000, "open": 167.25, "high": 167.25, "low": 167.25, "close": 167.25, "volume": 0.0, "close_time": 1768165199999}, {"open_time": 1768165200000, "open": 167.01, "high": 167.01, "low": 167.01, "close": 167.01, "volume": 0.346, "close_time": 1768168799999}, {"open_time": 1768168800000, "open": 167.01, "high": 167.01, "low": 167.01, "close": 167.01, "volume": 0.0, "close_time": 1768172399999}, {"open_time": 1768172400000, "open": 169.45, "high": 169.45, "low": 169.45, "close": 169.45, "volume": 0.029, "close_time": 1768175999999}, {"open_time": 1768176000000, "open": 169.45, "high": 169.45, "low": 169.45, "close": 169.45, "volume": 0.0, "close_time": 1768179599999}, {"open_time": 1768179600000, "open": 169.45, "high": 169.45, "low": 169.45, "close": 169.45, "volume": 0.0, "close_time": 1768183199999}, {"open_time": 1768183200000, "open": 166.71, "high": 166.71, "low": 166.71, "close": 166.71, "volume": 0.358, "close_time": 1768186799999}, {"open_time": 1768186800000, "open": 171.13, "high": 171.14, "low": 171.13, "close": 171.14, "volume": 0.896, "close_time": 1768190399999}, {"open_time": 1768190400000, "open": 171.59, "high": 171.59, "low": 171.59, "close": 171.59, "volume": 0.012, "close_time": 1768193999999}, {"open_time": 1768194000000, "open": 171.59, "high": 171.59, "low": 171.59, "close": 171.59, "volume": 0.0, "close_time": 1768197599999}, {"open_time": 1768197600000, "open": 166.1, "high": 169.3, "low": 166.1, "close": 169.3, "volume": 1.047, "close_time": 1768201199999}, {"open_time": 1768201200000, "open": 171.51, "high": 171.59, "low": 168.62, "close": 171.59, "volume": 1.212, "close_time": 1768204799999}, {"open_time": 1768204800000, "open": 164.74, "high": 164.74, "low": 164.3, "close": 164.3, "volume": 1.156, "close_time": 1768208399999}, {"open_time": 1768208400000, "open": 164.3, "high": 164.3, "low": 164.3, "close": 164.3, "volume": 0.0, "close_time": 1768211999999}, {"open_time": 1768212000000, "open": 163.65, "high": 163.65, "low": 163.39, "close": 163.39, "volume": 0.693, "close_time": 1768215599999}, {"open_time": 1768215600000, "open": 163.39, "high": 163.39, "low": 163.39, "close": 163.39, "volume": 0.0, "close_time": 1768219199999}, {"open_time": 1768219200000, "open": 163.39, "high": 163.39, "low": 163.39, "close": 163.39, "volume": 0.0, "close_time": 1768222799999}, {"open_time": 1768222800000, "open": 163.39, "high": 163.39, "low": 163.39, "close": 163.39, "volume": 0.0, "close_time": 1768226399999}, {"open_time": 1768226400000, "open": 162.65, "high": 162.65, "low": 161.64, "close": 161.64, "volume": 0.395, "close_time": 1768229999999}, {"open_time": 1768230000000, "open": 164.93, "high": 164.96, "low": 164.93, "close": 164.96, "volume": 0.434, "close_time": 1768233599999}, {"open_time": 1768233600000, "open": 165.98, "high": 166.0, "low": 165.98, "close": 166.0, "volume": 0.402, "close_time": 1768237199999}, {"open_time": 1768237200000, "open": 166.0, "high": 166.0, "low": 166.0, "close": 166.0, "volume": 0.0, "close_time": 1768240799999}, {"open_time": 1768240800000, "open": 166.0, "high": 166.0, "low": 166.0, "close": 166.0, "volume": 0.0, "close_time": 1768244399999}, {"open_time": 1768244400000, "open": 166.0, "high": 166.0, "low": 166.0, "close": 166.0, "volume": 0.0, "close_time": 1768247999999}, {"open_time": 1768248000000, "open": 166.0, "high": 166.0, "low": 166.0, "close": 166.0, "volume": 0.0, "close_time": 1768251599999}, {"open_time": 1768251600000, "open": 166.0, "high": 166.0, "low": 166.0, "close": 166.0, "volume": 0.0, "close_time": 1768255199999}, {"open_time": 1768255200000, "open": 166.0, "high": 166.0, "low": 166.0, "close": 166.0, "volume": 0.0, "close_time": 1768258799999}, {"open_time": 1768258800000, "open": 166.0, "high": 166.0, "low": 166.0, "close": 166.0, "volume": 0.0, "close_time": 1768262399999}, {"open_time": 1768262400000, "open": 166.0, "high": 166.0, "low": 166.0, "close": 166.0, "volume": 0.0, "close_time": 1768265999999}, {"open_time": 1768266000000, "open": 166.0, "high": 166.0, "low": 166.0, "close": 166.0, "volume": 0.0, "close_time": 1768269599999}, {"open_time": 1768269600000, "open": 166.0, "high": 166.0, "low": 166.0, "close": 166.0, "volume": 0.0, "close_time": 1768273199999}, {"open_time": 1768273200000, "open": 166.0, "high": 166.0, "low": 166.0, "close": 166.0, "volume": 0.0, "close_time": 1768276799999}, {"open_time": 1768276800000, "open": 166.0, "high": 166.0, "low": 166.0, "close": 166.0, "volume": 0.0, "close_time": 1768280399999}, {"open_time": 1768280400000, "open": 169.11, "high": 170.37, "low": 169.11, "close": 170.37, "volume": 0.724, "close_time": 1768283999999}, {"open_time": 1768284000000, "open": 170.37, "high": 170.37, "low": 170.37, "close": 170.37, "volume": 0.0, "close_time": 1768287599999}, {"open_time": 1768287600000, "open": 170.37, "high": 170.37, "low": 170.37, "close": 170.37, "volume": 0.0, "close_time": 1768291199999}, {"open_time": 1768291200000, "open": 169.58, "high": 171.25, "low": 169.58, "close": 171.25, "volume": 2.572, "close_time": 1768294799999}, {"open_time": 1768294800000, "open": 170.5, "high": 171.74, "low": 170.5, "close": 171.74, "volume": 0.028, "close_time": 1768298399999}, {"open_time": 1768298400000, "open": 171.75, "high": 172.29, "low": 171.75, "close": 172.29, "volume": 0.024, "close_time": 1768301999999}, {"open_time": 1768302000000, "open": 172.29, "high": 172.29, "low": 172.29, "close": 172.29, "volume": 0.0, "close_time": 1768305599999}, {"open_time": 1768305600000, "open": 172.29, "high": 172.29, "low": 172.29, "close": 172.29, "volume": 0.0, "close_time": 1768309199999}, {"open_time": 1768309200000, "open": 172.29, "high": 172.29, "low": 172.29, "close": 172.29, "volume": 0.0, "close_time": 1768312799999}, {"open_time": 1768312800000, "open": 171.84, "high": 172.76, "low": 171.84, "close": 172.76, "volume": 0.524, "close_time": 1768316399999}, {"open_time": 1768316400000, "open": 170.52, "high": 172.65, "low": 170.52, "close": 172.65, "volume": 0.324, "close_time": 1768319999999}, {"open_time": 1768320000000, "open": 173.1, "high": 173.77, "low": 170.19, "close": 173.77, "volume": 6.612, "close_time": 1768323599999}, {"open_time": 1768323600000, "open": 173.93, "high": 173.93, "low": 173.93, "close": 173.93, "volume": 0.012, "close_time": 1768327199999}, {"open_time": 1768327200000, "open": 174.13, "high": 174.69, "low": 169.83, "close": 174.69, "volume": 0.992, "close_time": 1768330799999}, {"open_time": 1768330800000, "open": 174.9, "high": 175.37, "low": 174.9, "close": 175.37, "volume": 0.081, "close_time": 1768334399999}, {"open_time": 1768334400000, "open": 175.2, "high": 175.2, "low": 175.2, "close": 175.2, "volume": 0.012, "close_time": 1768337999999}, {"open_time": 1768338000000, "open": 175.2, "high": 175.2, "low": 175.2, "close": 175.2, "volume": 0.0, "close_time": 1768341599999}, {"open_time": 1768341600000, "open": 174.8, "high": 180.0, "low": 173.79, "close": 177.88, "volume": 6.327, "close_time": 1768345199999}, {"open_time": 1768345200000, "open": 177.44, "high": 177.44, "low": 176.66, "close": 176.66, "volume": 2.4, "close_time": 1768348799999}, {"open_time": 1768348800000, "open": 177.45, "high": 177.87, "low": 174.4, "close": 174.4, "volume": 16.306, "close_time": 1768352399999}, {"open_time": 1768352400000, "open": 178.76, "high": 178.76, "low": 178.76, "close": 178.76, "volume": 0.245, "close_time": 1768355999999}, {"open_time": 1768356000000, "open": 178.76, "high": 178.76, "low": 178.76, "close": 178.76, "volume": 0.0, "close_time": 1768359599999}, {"open_time": 1768359600000, "open": 178.76, "high": 178.76, "low": 178.76, "close": 178.76, "volume": 0.0, "close_time": 1768363199999}, {"open_time": 1768363200000, "open": 178.76, "high": 178.76, "low": 178.76, "close": 178.76, "volume": 0.0, "close_time": 1768366799999}, {"open_time": 1768366800000, "open": 178.76, "high": 178.76, "low": 178.76, "close": 178.76, "volume": 0.0, "close_time": 1768370399999}, {"open_time": 1768370400000, "open": 178.76, "high": 178.76, "low": 178.76, "close": 178.76, "volume": 0.0, "close_time": 1768373999999}, {"open_time": 1768374000000, "open": 177.89, "high": 179.38, "low": 177.1, "close": 179.38, "volume": 0.459, "close_time": 1768377599999}, {"open_time": 1768377600000, "open": 179.38, "high": 179.38, "low": 179.38, "close": 179.38, "volume": 0.0, "close_time": 1768381199999}, {"open_time": 1768381200000, "open": 178.22, "high": 178.22, "low": 178.22, "close": 178.22, "volume": 0.012, "close_time": 1768384799999}, {"open_time": 1768384800000, "open": 178.22, "high": 178.22, "low": 178.22, "close": 178.22, "volume": 0.0, "close_time": 1768388399999}, {"open_time": 1768388400000, "open": 178.22, "high": 178.22, "low": 178.22, "close": 178.22, "volume": 0.0, "close_time": 1768391999999}, {"open_time": 1768392000000, "open": 178.22, "high": 178.22, "low": 178.22, "close": 178.22, "volume": 0.0, "close_time": 1768395599999}, {"open_time": 1768395600000, "open": 175.83, "high": 175.83, "low": 175.83, "close": 175.83, "volume": 0.012, "close_time": 1768399199999}, {"open_time": 1768399200000, "open": 175.83, "high": 175.83, "low": 175.83, "close": 175.83, "volume": 0.0, "close_time": 1768402799999}, {"open_time": 1768402800000, "open": 176.36, "high": 177.61, "low": 175.88, "close": 175.9, "volume": 12.65, "close_time": 1768406399999}, {"open_time": 1768406400000, "open": 175.9, "high": 175.9, "low": 175.9, "close": 175.9, "volume": 0.0, "close_time": 1768409999999}, {"open_time": 1768410000000, "open": 178.86, "high": 178.86, "low": 178.86, "close": 178.86, "volume": 0.277, "close_time": 1768413599999}, {"open_time": 1768413600000, "open": 179.97, "high": 179.97, "low": 179.97, "close": 179.97, "volume": 1.0, "close_time": 1768417199999}, {"open_time": 1768417200000, "open": 180.0, "high": 180.0, "low": 180.0, "close": 180.0, "volume": 22.105, "close_time": 1768420799999}, {"open_time": 1768420800000, "open": 177.79, "high": 177.79, "low": 177.79, "close": 177.79, "volume": 2.048, "close_time": 1768424399999}, {"open_time": 1768424400000, "open": 179.91, "high": 179.91, "low": 178.35, "close": 178.35, "volume": 2.698, "close_time": 1768427999999}, {"open_time": 1768428000000, "open": 176.08, "high": 176.08, "low": 176.08, "close": 176.08, "volume": 0.837, "close_time": 1768431599999}, {"open_time": 1768431600000, "open": 177.28, "high": 177.28, "low": 177.28, "close": 177.28, "volume": 0.012, "close_time": 1768435199999}, {"open_time": 1768435200000, "open": 177.28, "high": 177.28, "low": 177.28, "close": 177.28, "volume": 0.0, "close_time": 1768438799999}, {"open_time": 1768438800000, "open": 177.28, "high": 177.28, "low": 177.28, "close": 177.28, "volume": 0.0, "close_time": 1768442399999}, {"open_time": 1768442400000, "open": 177.28, "high": 177.28, "low": 177.28, "close": 177.28, "volume": 0.0, "close_time": 1768445999999}, {"open_time": 1768446000000, "open": 176.74, "high": 179.41, "low": 172.57, "close": 172.57, "volume": 4.012, "close_time": 1768449599999}, {"open_time": 1768449600000, "open": 173.8, "high": 173.8, "low": 173.8, "close": 173.8, "volume": 0.808, "close_time": 1768453199999}, {"open_time": 1768453200000, "open": 173.8, "high": 173.8, "low": 173.8, "close": 173.8, "volume": 0.0, "close_time": 1768456799999}, {"open_time": 1768456800000, "open": 173.8, "high": 173.8, "low": 173.8, "close": 173.8, "volume": 0.0, "close_time": 1768460399999}, {"open_time": 1768460400000, "open": 173.8, "high": 173.8, "low": 173.8, "close": 173.8, "volume": 0.0, "close_time": 1768463999999}, {"open_time": 1768464000000, "open": 173.8, "high": 173.8, "low": 173.8, "close": 173.8, "volume": 0.0, "close_time": 1768467599999}, {"open_time": 1768467600000, "open": 172.71, "high": 172.71, "low": 172.71, "close": 172.71, "volume": 0.148, "close_time": 1768471199999}, {"open_time": 1768471200000, "open": 172.71, "high": 172.71, "low": 172.71, "close": 172.71, "volume": 0.0, "close_time": 1768474799999}, {"open_time": 1768474800000, "open": 172.71, "high": 172.71, "low": 172.71, "close": 172.71, "volume": 0.0, "close_time": 1768478399999}, {"open_time": 1768478400000, "open": 173.68, "high": 173.91, "low": 173.68, "close": 173.91, "volume": 2.004, "close_time": 1768481999999}, {"open_time": 1768482000000, "open": 173.91, "high": 173.91, "low": 173.91, "close": 173.91, "volume": 0.0, "close_time": 1768485599999}, {"open_time": 1768485600000, "open": 174.45, "high": 175.33, "low": 174.45, "close": 175.33, "volume": 1.413, "close_time": 1768489199999}, {"open_time": 1768489200000, "open": 173.32, "high": 173.32, "low": 170.02, "close": 170.02, "volume": 2.546, "close_time": 1768492799999}, {"open_time": 1768492800000, "open": 174.18, "high": 177.91, "low": 170.97, "close": 177.91, "volume": 2.211, "close_time": 1768496399999}, {"open_time": 1768496400000, "open": 177.91, "high": 177.91, "low": 177.91, "close": 177.91, "volume": 0.0, "close_time": 1768499999999}, {"open_time": 1768500000000, "open": 169.95, "high": 169.95, "low": 169.95, "close": 169.95, "volume": 2.077, "close_time": 1768503599999}, {"open_time": 1768503600000, "open": 169.82, "high": 174.17, "low": 169.42, "close": 173.74, "volume": 5.72, "close_time": 1768507199999}, {"open_time": 1768507200000, "open": 170.11, "high": 171.92, "low": 169.41, "close": 169.41, "volume": 0.862, "close_time": 1768510799999}, {"open_time": 1768510800000, "open": 169.41, "high": 169.41, "low": 169.41, "close": 169.41, "volume": 0.0, "close_time": 1768514399999}, {"open_time": 1768514400000, "open": 169.41, "high": 169.41, "low": 169.41, "close": 169.41, "volume": 0.0, "close_time": 1768517999999}, {"open_time": 1768518000000, "open": 171.01, "high": 171.01, "low": 170.63, "close": 170.63, "volume": 3.596, "close_time": 1768521599999}, {"open_time": 1768521600000, "open": 172.29, "high": 172.29, "low": 172.29, "close": 172.29, "volume": 0.155, "close_time": 1768525199999}, {"open_time": 1768525200000, "open": 172.29, "high": 172.29, "low": 172.29, "close": 172.29, "volume": 0.0, "close_time": 1768528799999}, {"open_time": 1768528800000, "open": 172.29, "high": 172.29, "low": 172.29, "close": 172.29, "volume": 0.0, "close_time": 1768532399999}, {"open_time": 1768532400000, "open": 172.29, "high": 172.29, "low": 172.29, "close": 172.29, "volume": 0.0, "close_time": 1768535999999}, {"open_time": 1768536000000, "open": 172.29, "high": 172.29, "low": 172.29, "close": 172.29, "volume": 0.0, "close_time": 1768539599999}, {"open_time": 1768539600000, "open": 172.29, "high": 172.29, "low": 172.29, "close": 172.29, "volume": 0.0, "close_time": 1768543199999}, {"open_time": 1768543200000, "open": 172.74, "high": 172.74, "low": 170.93, "close": 170.96, "volume": 1.466, "close_time": 1768546799999}, {"open_time": 1768546800000, "open": 170.96, "high": 170.96, "low": 170.96, "close": 170.96, "volume": 0.0, "close_time": 1768550399999}, {"open_time": 1768550400000, "open": 173.23, "high": 173.23, "low": 173.23, "close": 173.23, "volume": 0.155, "close_time": 1768553999999}, {"open_time": 1768554000000, "open": 172.74, "high": 172.74, "low": 172.73, "close": 172.73, "volume": 0.509, "close_time": 1768557599999}, {"open_time": 1768557600000, "open": 172.73, "high": 172.73, "low": 172.73, "close": 172.73, "volume": 0.0, "close_time": 1768561199999}, {"open_time": 1768561200000, "open": 172.73, "high": 172.73, "low": 172.73, "close": 172.73, "volume": 0.0, "close_time": 1768564799999}, {"open_time": 1768564800000, "open": 171.89, "high": 172.0, "low": 171.89, "close": 171.97, "volume": 7.959, "close_time": 1768568399999}, {"open_time": 1768568400000, "open": 171.97, "high": 171.97, "low": 171.97, "close": 171.97, "volume": 0.0, "close_time": 1768571999999}, {"open_time": 1768572000000, "open": 172.8, "high": 172.8, "low": 172.14, "close": 172.14, "volume": 3.512, "close_time": 1768575599999}, {"open_time": 1768575600000, "open": 171.37, "high": 171.37, "low": 168.57, "close": 168.57, "volume": 0.755, "close_time": 1768579199999}, {"open_time": 1768579200000, "open": 168.57, "high": 168.57, "low": 168.57, "close": 168.57, "volume": 0.0, "close_time": 1768582799999}, {"open_time": 1768582800000, "open": 168.57, "high": 168.57, "low": 168.57, "close": 168.57, "volume": 0.0, "close_time": 1768586399999}, {"open_time": 1768586400000, "open": 168.57, "high": 168.57, "low": 168.57, "close": 168.57, "volume": 0.0, "close_time": 1768589999999}, {"open_time": 1768590000000, "open": 168.57, "high": 168.57, "low": 168.57, "close": 168.57, "volume": 0.0, "close_time": 1768593599999}, {"open_time": 1768593600000, "open": 172.6, "high": 174.14, "low": 172.6, "close": 174.14, "volume": 1.327, "close_time": 1768597199999}, {"open_time": 1768597200000, "open": 175.33, "high": 175.33, "low": 175.33, "close": 175.33, "volume": 0.998, "close_time": 1768600799999}, {"open_time": 1768600800000, "open": 177.4, "high": 177.4, "low": 177.4, "close": 177.4, "volume": 1.921, "close_time": 1768604399999}, {"open_time": 1768604400000, "open": 177.4, "high": 177.4, "low": 177.4, "close": 177.4, "volume": 0.0, "close_time": 1768607999999}, {"open_time": 1768608000000, "open": 177.4, "high": 177.4, "low": 177.4, "close": 177.4, "volume": 0.0, "close_time": 1768611599999}, {"open_time": 1768611600000, "open": 175.37, "high": 175.37, "low": 175.37, "close": 175.37, "volume": 2.021, "close_time": 1768615199999}, {"open_time": 1768615200000, "open": 175.4, "high": 175.4, "low": 175.4, "close": 175.4, "volume": 0.29, "close_time": 1768618799999}, {"open_time": 1768618800000, "open": 175.4, "high": 175.4, "low": 175.4, "close": 175.4, "volume": 0.0, "close_time": 1768622399999}, {"open_time": 1768622400000, "open": 175.4, "high": 175.4, "low": 175.4, "close": 175.4, "volume": 0.0, "close_time": 1768625999999}, {"open_time": 1768626000000, "open": 175.4, "high": 175.4, "low": 175.4, "close": 175.4, "volume": 0.0, "close_time": 1768629599999}, {"open_time": 1768629600000, "open": 174.52, "high": 174.74, "low": 174.52, "close": 174.52, "volume": 2.861, "close_time": 1768633199999}, {"open_time": 1768633200000, "open": 174.52, "high": 174.52, "low": 174.52, "close": 174.52, "volume": 0.0, "close_time": 1768636799999}, {"open_time": 1768636800000, "open": 171.7, "high": 171.7, "low": 171.7, "close": 171.7, "volume": 2.0, "close_time": 1768640399999}, {"open_time": 1768640400000, "open": 174.37, "high": 174.37, "low": 174.37, "close": 174.37, "volume": 0.139, "close_time": 1768643999999}, {"open_time": 1768644000000, "open": 174.37, "high": 174.37, "low": 174.37, "close": 174.37, "volume": 0.0, "close_time": 1768647599999}, {"open_time": 1768647600000, "open": 174.37, "high": 174.37, "low": 174.37, "close": 174.37, "volume": 0.0, "close_time": 1768651199999}, {"open_time": 1768651200000, "open": 174.37, "high": 174.37, "low": 174.37, "close": 174.37, "volume": 0.0, "close_time": 1768654799999}, {"open_time": 1768654800000, "open": 174.37, "high": 174.37, "low": 174.37, "close": 174.37, "volume": 0.0, "close_time": 1768658399999}, {"open_time": 1768658400000, "open": 176.4, "high": 176.4, "low": 176.4, "close": 176.4, "volume": 0.012, "close_time": 1768661999999}, {"open_time": 1768662000000, "open": 176.4, "high": 176.4, "low": 176.4, "close": 176.4, "volume": 0.0, "close_time": 1768665599999}, {"open_time": 1768665600000, "open": 175.43, "high": 175.43, "low": 175.26, "close": 175.26, "volume": 1.544, "close_time": 1768669199999}, {"open_time": 1768669200000, "open": 174.41, "high": 175.14, "low": 174.41, "close": 175.14, "volume": 2.425, "close_time": 1768672799999}, {"open_time": 1768672800000, "open": 175.14, "high": 175.14, "low": 175.14, "close": 175.14, "volume": 0.0, "close_time": 1768676399999}, {"open_time": 1768676400000, "open": 175.14, "high": 175.14, "low": 175.14, "close": 175.14, "volume": 0.0, "close_time": 1768679999999}, {"open_time": 1768680000000, "open": 175.14, "high": 175.14, "low": 175.14, "close": 175.14, "volume": 0.0, "close_time": 1768683599999}, {"open_time": 1768683600000, "open": 175.14, "high": 175.14, "low": 175.14, "close": 175.14, "volume": 0.0, "close_time": 1768687199999}, {"open_time": 1768687200000, "open": 174.14, "high": 174.14, "low": 171.83, "close": 173.56, "volume": 16.215, "close_time": 1768690799999}, {"open_time": 1768690800000, "open": 173.56, "high": 173.56, "low": 173.56, "close": 173.56, "volume": 0.0, "close_time": 1768694399999}, {"open_time": 1768694400000, "open": 173.56, "high": 173.56, "low": 173.56, "close": 173.56, "volume": 0.0, "close_time": 1768697999999}, {"open_time": 1768698000000, "open": 173.56, "high": 173.56, "low": 173.56, "close": 173.56, "volume": 0.0, "close_time": 1768701599999}, {"open_time": 1768701600000, "open": 173.56, "high": 173.56, "low": 173.56, "close": 173.56, "volume": 0.0, "close_time": 1768705199999}, {"open_time": 1768705200000, "open": 173.56, "high": 173.56, "low": 173.56, "close": 173.56, "volume": 0.0, "close_time": 1768708799999}, {"open_time": 1768708800000, "open": 173.56, "high": 173.56, "low": 173.56, "close": 173.56, "volume": 0.0, "close_time": 1768712399999}, {"open_time": 1768712400000, "open": 173.56, "high": 173.56, "low": 173.56, "close": 173.56, "volume": 0.0, "close_time": 1768715999999}, {"open_time": 1768716000000, "open": 173.56, "high": 173.56, "low": 173.56, "close": 173.56, "volume": 0.0, "close_time": 1768719599999}, {"open_time": 1768719600000, "open": 173.56, "high": 173.56, "low": 173.56, "close": 173.56, "volume": 0.0, "close_time": 1768723199999}, {"open_time": 1768723200000, "open": 173.56, "high": 173.56, "low": 173.56, "close": 173.56, "volume": 0.0, "close_time": 1768726799999}, {"open_time": 1768726800000, "open": 173.31, "high": 173.31, "low": 172.84, "close": 172.84, "volume": 0.031, "close_time": 1768730399999}, {"open_time": 1768730400000, "open": 172.84, "high": 172.84, "low": 172.84, "close": 172.84, "volume": 0.0, "close_time": 1768733999999}, {"open_time": 1768734000000, "open": 172.84, "high": 172.84, "low": 172.84, "close": 172.84, "volume": 0.0, "close_time": 1768737599999}, {"open_time": 1768737600000, "open": 172.84, "high": 172.84, "low": 172.84, "close": 172.84, "volume": 0.0, "close_time": 1768741199999}, {"open_time": 1768741200000, "open": 172.84, "high": 172.84, "low": 172.84, "close": 172.84, "volume": 0.0, "close_time": 1768744799999}, {"open_time": 1768744800000, "open": 172.84, "high": 172.84, "low": 172.84, "close": 172.84, "volume": 0.0, "close_time": 1768748399999}, {"open_time": 1768748400000, "open": 172.84, "high": 172.84, "low": 172.84, "close": 172.84, "volume": 0.0, "close_time": 1768751999999}, {"open_time": 1768752000000, "open": 175.44, "high": 175.44, "low": 174.77, "close": 174.77, "volume": 24.472, "close_time": 1768755599999}, {"open_time": 1768755600000, "open": 175.66, "high": 175.8, "low": 175.66, "close": 175.8, "volume": 2.19, "close_time": 1768759199999}, {"open_time": 1768759200000, "open": 175.36, "high": 176.62, "low": 175.36, "close": 176.62, "volume": 0.765, "close_time": 1768762799999}, {"open_time": 1768762800000, "open": 176.62, "high": 176.62, "low": 176.62, "close": 176.62, "volume": 0.0, "close_time": 1768766399999}, {"open_time": 1768766400000, "open": 176.62, "high": 176.62, "low": 176.62, "close": 176.62, "volume": 8.087, "close_time": 1768769999999}, {"open_time": 1768770000000, "open": 175.81, "high": 175.81, "low": 175.81, "close": 175.81, "volume": 0.339, "close_time": 1768773599999}, {"open_time": 1768773600000, "open": 175.81, "high": 175.81, "low": 175.81, "close": 175.81, "volume": 0.0, "close_time": 1768777199999}, {"open_time": 1768777200000, "open": 176.56, "high": 176.56, "low": 168.99, "close": 168.99, "volume": 0.403, "close_time": 1768780799999}, {"open_time": 1768780800000, "open": 168.58, "high": 168.58, "low": 157.64, "close": 160.0, "volume": 4.137, "close_time": 1768784399999}, {"open_time": 1768784400000, "open": 164.93, "high": 164.93, "low": 164.49, "close": 164.49, "volume": 0.636, "close_time": 1768787999999}, {"open_time": 1768788000000, "open": 164.49, "high": 164.49, "low": 164.49, "close": 164.49, "volume": 0.0, "close_time": 1768791599999}, {"open_time": 1768791600000, "open": 164.49, "high": 164.49, "low": 164.49, "close": 164.49, "volume": 0.0, "close_time": 1768795199999}, {"open_time": 1768795200000, "open": 164.49, "high": 164.49, "low": 164.49, "close": 164.49, "volume": 0.026, "close_time": 1768798799999}, {"open_time": 1768798800000, "open": 164.49, "high": 164.49, "low": 164.49, "close": 164.49, "volume": 0.0, "close_time": 1768802399999}, {"open_time": 1768802400000, "open": 164.49, "high": 164.49, "low": 164.49, "close": 164.49, "volume": 0.0, "close_time": 1768805999999}, {"open_time": 1768806000000, "open": 164.49, "high": 164.49, "low": 164.49, "close": 164.49, "volume": 0.0, "close_time": 1768809599999}, {"open_time": 1768809600000, "open": 163.13, "high": 163.13, "low": 163.13, "close": 163.13, "volume": 3.628, "close_time": 1768813199999}, {"open_time": 1768813200000, "open": 162.82, "high": 162.82, "low": 162.51, "close": 162.51, "volume": 56.037, "close_time": 1768816799999}, {"open_time": 1768816800000, "open": 162.51, "high": 162.51, "low": 162.51, "close": 162.51, "volume": 0.0, "close_time": 1768820399999}, {"open_time": 1768820400000, "open": 164.18, "high": 164.65, "low": 164.18, "close": 164.41, "volume": 7.978, "close_time": 1768823999999}, {"open_time": 1768824000000, "open": 164.41, "high": 164.41, "low": 164.41, "close": 164.41, "volume": 0.0, "close_time": 1768827599999}, {"open_time": 1768827600000, "open": 164.41, "high": 164.41, "low": 164.41, "close": 164.41, "volume": 0.0, "close_time": 1768831199999}, {"open_time": 1768831200000, "open": 162.45, "high": 162.45, "low": 162.45, "close": 162.45, "volume": 2.0, "close_time": 1768834799999}, {"open_time": 1768834800000, "open": 162.45, "high": 162.45, "low": 162.45, "close": 162.45, "volume": 0.0, "close_time": 1768838399999}, {"open_time": 1768838400000, "open": 162.45, "high": 162.45, "low": 162.45, "close": 162.45, "volume": 0.0, "close_time": 1768841999999}, {"open_time": 1768842000000, "open": 162.45, "high": 162.45, "low": 162.45, "close": 162.45, "volume": 0.0, "close_time": 1768845599999}, {"open_time": 1768845600000, "open": 162.45, "high": 162.45, "low": 162.45, "close": 162.45, "volume": 0.0, "close_time": 1768849199999}, {"open_time": 1768849200000, "open": 165.35, "high": 165.35, "low": 165.35, "close": 165.35, "volume": 0.149, "close_time": 1768852799999}, {"open_time": 1768852800000, "open": 165.6, "high": 165.78, "low": 165.58, "close": 165.58, "volume": 0.289, "close_time": 1768856399999}, {"open_time": 1768856400000, "open": 165.58, "high": 165.58, "low": 165.58, "close": 165.58, "volume": 0.0, "close_time": 1768859999999}, {"open_time": 1768860000000, "open": 165.58, "high": 165.58, "low": 165.58, "close": 165.58, "volume": 0.0, "close_time": 1768863599999}, {"open_time": 1768863600000, "open": 165.58, "high": 165.58, "low": 165.58, "close": 165.58, "volume": 0.0, "close_time": 1768867199999}, {"open_time": 1768867200000, "open": 165.58, "high": 165.58, "low": 165.58, "close": 165.58, "volume": 0.0, "close_time": 1768870799999}, {"open_time": 1768870800000, "open": 165.58, "high": 165.58, "low": 165.58, "close": 165.58, "volume": 0.0, "close_time": 1768874399999}, {"open_time": 1768874400000, "open": 165.58, "high": 165.58, "low": 165.58, "close": 165.58, "volume": 0.0, "close_time": 1768877999999}, {"open_time": 1768878000000, "open": 165.58, "high": 165.58, "low": 165.58, "close": 165.58, "volume": 0.0, "close_time": 1768881599999}, {"open_time": 1768881600000, "open": 165.58, "high": 165.58, "low": 165.58, "close": 165.58, "volume": 0.0, "close_time": 1768885199999}, {"open_time": 1768885200000, "open": 162.52, "high": 162.52, "low": 161.42, "close": 161.42, "volume": 1.788, "close_time": 1768888799999}, {"open_time": 1768888800000, "open": 161.42, "high": 161.42, "low": 161.42, "close": 161.42, "volume": 0.0, "close_time": 1768892399999}, {"open_time": 1768892400000, "open": 165.09, "high": 165.09, "low": 165.09, "close": 165.09, "volume": 0.121, "close_time": 1768895999999}, {"open_time": 1768896000000, "open": 160.49, "high": 160.49, "low": 159.42, "close": 159.42, "volume": 1.869, "close_time": 1768899599999}, {"open_time": 1768899600000, "open": 158.99, "high": 159.01, "low": 158.95, "close": 158.95, "volume": 12.264, "close_time": 1768903199999}, {"open_time": 1768903200000, "open": 158.95, "high": 158.95, "low": 158.95, "close": 158.95, "volume": 0.0, "close_time": 1768906799999}, {"open_time": 1768906800000, "open": 160.78, "high": 160.78, "low": 159.91, "close": 159.91, "volume": 3.236, "close_time": 1768910399999}, {"open_time": 1768910400000, "open": 159.91, "high": 159.91, "low": 159.91, "close": 159.91, "volume": 0.0, "close_time": 1768913999999}, {"open_time": 1768914000000, "open": 157.6, "high": 157.64, "low": 157.54, "close": 157.54, "volume": 7.001, "close_time": 1768917599999}, {"open_time": 1768917600000, "open": 157.54, "high": 157.54, "low": 157.54, "close": 157.54, "volume": 0.0, "close_time": 1768921199999}, {"open_time": 1768921200000, "open": 156.59, "high": 156.68, "low": 156.05, "close": 156.57, "volume": 2.122, "close_time": 1768924799999}, {"open_time": 1768924800000, "open": 155.17, "high": 155.17, "low": 155.16, "close": 155.16, "volume": 0.074, "close_time": 1768928399999}, {"open_time": 1768928400000, "open": 154.26, "high": 154.26, "low": 154.26, "close": 154.26, "volume": 0.047, "close_time": 1768931999999}, {"open_time": 1768932000000, "open": 154.26, "high": 154.26, "low": 154.26, "close": 154.26, "volume": 0.0, "close_time": 1768935599999}, {"open_time": 1768935600000, "open": 155.02, "high": 155.02, "low": 155.02, "close": 155.02, "volume": 0.064, "close_time": 1768939199999}, {"open_time": 1768939200000, "open": 155.02, "high": 155.02, "low": 155.02, "close": 155.02, "volume": 0.0, "close_time": 1768942799999}, {"open_time": 1768942800000, "open": 155.02, "high": 155.02, "low": 155.02, "close": 155.02, "volume": 0.0, "close_time": 1768946399999}, {"open_time": 1768946400000, "open": 153.61, "high": 154.96, "low": 152.64, "close": 154.96, "volume": 2.029, "close_time": 1768949999999}, {"open_time": 1768950000000, "open": 154.19, "high": 154.19, "low": 154.19, "close": 154.19, "volume": 0.684, "close_time": 1768953599999}, {"open_time": 1768953600000, "open": 155.08, "high": 155.1, "low": 155.08, "close": 155.1, "volume": 0.489, "close_time": 1768957199999}, {"open_time": 1768957200000, "open": 155.42, "high": 155.42, "low": 155.41, "close": 155.41, "volume": 0.684, "close_time": 1768960799999}, {"open_time": 1768960800000, "open": 155.41, "high": 155.41, "low": 155.41, "close": 155.41, "volume": 0.0, "close_time": 1768964399999}, {"open_time": 1768964400000, "open": 155.41, "high": 155.41, "low": 155.41, "close": 155.41, "volume": 0.0, "close_time": 1768967999999}, {"open_time": 1768968000000, "open": 155.41, "high": 155.41, "low": 155.41, "close": 155.41, "volume": 0.0, "close_time": 1768971599999}, {"open_time": 1768971600000, "open": 157.71, "high": 157.82, "low": 157.71, "close": 157.82, "volume": 0.196, "close_time": 1768975199999}, {"open_time": 1768975200000, "open": 157.82, "high": 157.82, "low": 157.82, "close": 157.82, "volume": 0.021, "close_time": 1768978799999}, {"open_time": 1768978800000, "open": 157.82, "high": 157.82, "low": 157.82, "close": 157.82, "volume": 0.0, "close_time": 1768982399999}, {"open_time": 1768982400000, "open": 157.13, "high": 157.13, "low": 157.13, "close": 157.13, "volume": 0.372, "close_time": 1768985999999}, {"open_time": 1768986000000, "open": 157.13, "high": 157.13, "low": 157.13, "close": 157.13, "volume": 0.0, "close_time": 1768989599999}, {"open_time": 1768989600000, "open": 156.49, "high": 156.49, "low": 156.49, "close": 156.49, "volume": 0.016, "close_time": 1768993199999}, {"open_time": 1768993200000, "open": 156.49, "high": 156.49, "low": 156.49, "close": 156.49, "volume": 0.0, "close_time": 1768996799999}, {"open_time": 1768996800000, "open": 156.49, "high": 156.49, "low": 156.49, "close": 156.49, "volume": 0.0, "close_time": 1769000399999}, {"open_time": 1769000400000, "open": 156.49, "high": 156.49, "low": 156.49, "close": 156.49, "volume": 0.0, "close_time": 1769003999999}, {"open_time": 1769004000000, "open": 158.28, "high": 158.28, "low": 158.28, "close": 158.28, "volume": 0.381, "close_time": 1769007599999}, {"open_time": 1769007600000, "open": 158.28, "high": 158.28, "low": 158.28, "close": 158.28, "volume": 0.0, "close_time": 1769011199999}, {"open_time": 1769011200000, "open": 158.28, "high": 158.28, "low": 158.28, "close": 158.28, "volume": 0.0, "close_time": 1769014799999}, {"open_time": 1769014800000, "open": 152.78, "high": 153.47, "low": 152.64, "close": 153.47, "volume": 1.218, "close_time": 1769018399999}, {"open_time": 1769018400000, "open": 153.47, "high": 153.47, "low": 153.47, "close": 153.47, "volume": 0.0, "close_time": 1769021999999}, {"open_time": 1769022000000, "open": 157.71, "high": 161.75, "low": 157.71, "close": 161.75, "volume": 0.765, "close_time": 1769025599999}, {"open_time": 1769025600000, "open": 161.51, "high": 161.51, "low": 161.51, "close": 161.51, "volume": 0.013, "close_time": 1769029199999}, {"open_time": 1769029200000, "open": 162.21, "high": 162.21, "low": 162.21, "close": 162.21, "volume": 1.294, "close_time": 1769032799999}, {"open_time": 1769032800000, "open": 162.21, "high": 162.21, "low": 162.21, "close": 162.21, "volume": 0.0, "close_time": 1769036399999}, {"open_time": 1769036400000, "open": 162.21, "high": 162.21, "low": 162.21, "close": 162.21, "volume": 0.0, "close_time": 1769039999999}, {"open_time": 1769040000000, "open": 162.21, "high": 162.21, "low": 162.21, "close": 162.21, "volume": 0.0, "close_time": 1769043599999}, {"open_time": 1769043600000, "open": 159.76, "high": 162.84, "low": 159.76, "close": 162.84, "volume": 0.757, "close_time": 1769047199999}, {"open_time": 1769047200000, "open": 160.43, "high": 160.43, "low": 160.43, "close": 160.43, "volume": 12.0, "close_time": 1769050799999}, {"open_time": 1769050800000, "open": 160.01, "high": 160.01, "low": 160.0, "close": 160.0, "volume": 1.988, "close_time": 1769054399999}, {"open_time": 1769054400000, "open": 160.0, "high": 160.0, "low": 160.0, "close": 160.0, "volume": 0.0, "close_time": 1769057999999}, {"open_time": 1769058000000, "open": 160.0, "high": 160.0, "low": 160.0, "close": 160.0, "volume": 0.0, "close_time": 1769061599999}, {"open_time": 1769061600000, "open": 160.0, "high": 160.0, "low": 160.0, "close": 160.0, "volume": 0.0, "close_time": 1769065199999}, {"open_time": 1769065200000, "open": 160.0, "high": 160.0, "low": 160.0, "close": 160.0, "volume": 0.0, "close_time": 1769068799999}, {"open_time": 1769068800000, "open": 159.07, "high": 159.07, "low": 159.07, "close": 159.07, "volume": 0.016, "close_time": 1769072399999}, {"open_time": 1769072400000, "open": 159.07, "high": 159.07, "low": 159.07, "close": 159.07, "volume": 0.0, "close_time": 1769075999999}, {"open_time": 1769076000000, "open": 159.07, "high": 159.07, "low": 159.07, "close": 159.07, "volume": 0.0, "close_time": 1769079599999}, {"open_time": 1769079600000, "open": 157.5, "high": 157.5, "low": 157.5, "close": 157.5, "volume": 0.008, "close_time": 1769083199999}, {"open_time": 1769083200000, "open": 159.05, "high": 159.05, "low": 159.05, "close": 159.05, "volume": 0.032, "close_time": 1769086799999}, {"open_time": 1769086800000, "open": 159.05, "high": 159.05, "low": 159.05, "close": 159.05, "volume": 0.0, "close_time": 1769090399999}, {"open_time": 1769090400000, "open": 159.05, "high": 159.05, "low": 159.05, "close": 159.05, "volume": 0.0, "close_time": 1769093999999}, {"open_time": 1769094000000, "open": 156.59, "high": 156.59, "low": 156.43, "close": 156.43, "volume": 0.563, "close_time": 1769097599999}, {"open_time": 1769097600000, "open": 157.06, "high": 157.06, "low": 157.06, "close": 157.06, "volume": 0.333, "close_time": 1769101199999}, {"open_time": 1769101200000, "open": 158.03, "high": 158.03, "low": 158.03, "close": 158.03, "volume": 0.316, "close_time": 1769104799999}, {"open_time": 1769104800000, "open": 159.02, "high": 159.02, "low": 156.66, "close": 156.66, "volume": 2.529, "close_time": 1769108399999}, {"open_time": 1769108400000, "open": 156.66, "high": 156.66, "low": 156.66, "close": 156.66, "volume": 0.0, "close_time": 1769111999999}, {"open_time": 1769112000000, "open": 156.66, "high": 156.66, "low": 156.66, "close": 156.66, "volume": 0.0, "close_time": 1769115599999}, {"open_time": 1769115600000, "open": 156.19, "high": 156.24, "low": 156.19, "close": 156.24, "volume": 4.185, "close_time": 1769119199999}, {"open_time": 1769119200000, "open": 156.24, "high": 156.24, "low": 156.24, "close": 156.24, "volume": 0.0, "close_time": 1769122799999}, {"open_time": 1769122800000, "open": 156.7, "high": 156.7, "low": 156.7, "close": 156.7, "volume": 0.267, "close_time": 1769126399999}, {"open_time": 1769126400000, "open": 156.7, "high": 156.7, "low": 156.7, "close": 156.7, "volume": 0.0, "close_time": 1769129999999}, {"open_time": 1769130000000, "open": 156.7, "high": 156.7, "low": 156.7, "close": 156.7, "volume": 0.0, "close_time": 1769133599999}, {"open_time": 1769133600000, "open": 157.39, "high": 157.39, "low": 157.39, "close": 157.39, "volume": 12.0, "close_time": 1769137199999}, {"open_time": 1769137200000, "open": 157.39, "high": 157.39, "low": 157.39, "close": 157.39, "volume": 0.0, "close_time": 1769140799999}, {"open_time": 1769140800000, "open": 157.39, "high": 157.39, "low": 157.39, "close": 157.39, "volume": 0.0, "close_time": 1769144399999}, {"open_time": 1769144400000, "open": 157.39, "high": 157.39, "low": 157.39, "close": 157.39, "volume": 0.0, "close_time": 1769147999999}, {"open_time": 1769148000000, "open": 159.0, "high": 159.0, "low": 159.0, "close": 159.0, "volume": 0.025, "close_time": 1769151599999}, {"open_time": 1769151600000, "open": 159.0, "high": 159.0, "low": 159.0, "close": 159.0, "volume": 0.0, "close_time": 1769155199999}, {"open_time": 1769155200000, "open": 159.0, "high": 159.0, "low": 159.0, "close": 159.0, "volume": 0.0, "close_time": 1769158799999}, {"open_time": 1769158800000, "open": 159.0, "high": 159.0, "low": 159.0, "close": 159.0, "volume": 0.0, "close_time": 1769162399999}, {"open_time": 1769162400000, "open": 159.0, "high": 159.0, "low": 159.0, "close": 159.0, "volume": 0.0, "close_time": 1769165999999}, {"open_time": 1769166000000, "open": 159.0, "high": 159.0, "low": 159.0, "close": 159.0, "volume": 0.0, "close_time": 1769169599999}, {"open_time": 1769169600000, "open": 159.0, "high": 159.0, "low": 159.0, "close": 159.0, "volume": 0.0, "close_time": 1769173199999}, {"open_time": 1769173200000, "open": 158.02, "high": 158.02, "low": 156.85, "close": 156.85, "volume": 1.775, "close_time": 1769176799999}, {"open_time": 1769176800000, "open": 156.85, "high": 156.85, "low": 156.85, "close": 156.85, "volume": 0.0, "close_time": 1769180399999}, {"open_time": 1769180400000, "open": 156.85, "high": 156.85, "low": 156.85, "close": 156.85, "volume": 0.0, "close_time": 1769183999999}, {"open_time": 1769184000000, "open": 157.73, "high": 157.73, "low": 157.73, "close": 157.73, "volume": 0.016, "close_time": 1769187599999}, {"open_time": 1769187600000, "open": 157.73, "high": 157.73, "low": 157.73, "close": 157.73, "volume": 0.0, "close_time": 1769191199999}, {"open_time": 1769191200000, "open": 157.73, "high": 157.73, "low": 157.73, "close": 157.73, "volume": 0.0, "close_time": 1769194799999}, {"open_time": 1769194800000, "open": 157.73, "high": 157.73, "low": 157.73, "close": 157.73, "volume": 0.0, "close_time": 1769198399999}, {"open_time": 1769198400000, "open": 157.73, "high": 157.73, "low": 157.73, "close": 157.73, "volume": 0.0, "close_time": 1769201999999}, {"open_time": 1769202000000, "open": 157.73, "high": 157.73, "low": 157.73, "close": 157.73, "volume": 0.0, "close_time": 1769205599999}, {"open_time": 1769205600000, "open": 157.73, "high": 157.73, "low": 157.73, "close": 157.73, "volume": 0.0, "close_time": 1769209199999}, {"open_time": 1769209200000, "open": 157.73, "high": 157.73, "low": 157.73, "close": 157.73, "volume": 0.0, "close_time": 1769212799999}, {"open_time": 1769212800000, "open": 157.73, "high": 157.73, "low": 157.73, "close": 157.73, "volume": 0.0, "close_time": 1769216399999}, {"open_time": 1769216400000, "open": 157.73, "high": 157.73, "low": 157.73, "close": 157.73, "volume": 0.0, "close_time": 1769219999999}, {"open_time": 1769220000000, "open": 157.73, "high": 157.73, "low": 157.73, "close": 157.73, "volume": 0.0, "close_time": 1769223599999}, {"open_time": 1769223600000, "open": 157.73, "high": 157.73, "low": 157.73, "close": 157.73, "volume": 0.0, "close_time": 1769227199999}, {"open_time": 1769227200000, "open": 157.73, "high": 157.73, "low": 157.73, "close": 157.73, "volume": 0.0, "close_time": 1769230799999}, {"open_time": 1769230800000, "open": 157.73, "high": 157.73, "low": 157.73, "close": 157.73, "volume": 0.0, "close_time": 1769234399999}, {"open_time": 1769234400000, "open": 157.73, "high": 157.73, "low": 157.73, "close": 157.73, "volume": 0.0, "close_time": 1769237999999}, {"open_time": 1769238000000, "open": 157.73, "high": 157.73, "low": 157.73, "close": 157.73, "volume": 0.0, "close_time": 1769241599999}, {"open_time": 1769241600000, "open": 157.73, "high": 157.73, "low": 157.73, "close": 157.73, "volume": 0.0, "close_time": 1769245199999}, {"open_time": 1769245200000, "open": 157.73, "high": 157.73, "low": 157.73, "close": 157.73, "volume": 0.0, "close_time": 1769248799999}, {"open_time": 1769248800000, "open": 157.73, "high": 157.73, "low": 157.73, "close": 157.73, "volume": 0.0, "close_time": 1769252399999}, {"open_time": 1769252400000, "open": 157.73, "high": 157.73, "low": 157.73, "close": 157.73, "volume": 0.0, "close_time": 1769255999999}, {"open_time": 1769256000000, "open": 157.73, "high": 157.73, "low": 157.73, "close": 157.73, "volume": 0.0, "close_time": 1769259599999}, {"open_time": 1769259600000, "open": 157.73, "high": 157.73, "low": 157.73, "close": 157.73, "volume": 0.0, "close_time": 1769263199999}, {"open_time": 1769263200000, "open": 157.73, "high": 157.73, "low": 157.73, "close": 157.73, "volume": 0.0, "close_time": 1769266799999}, {"open_time": 1769266800000, "open": 155.67, "high": 155.67, "low": 155.67, "close": 155.67, "volume": 2.115, "close_time": 1769270399999}, {"open_time": 1769270400000, "open": 155.2, "high": 155.2, "low": 154.46, "close": 154.46, "volume": 4.176, "close_time": 1769273999999}, {"open_time": 1769274000000, "open": 154.46, "high": 154.46, "low": 154.46, "close": 154.46, "volume": 0.0, "close_time": 1769277599999}, {"open_time": 1769277600000, "open": 154.46, "high": 154.46, "low": 154.46, "close": 154.46, "volume": 0.0, "close_time": 1769281199999}, {"open_time": 1769281200000, "open": 154.46, "high": 154.46, "low": 154.46, "close": 154.46, "volume": 0.0, "close_time": 1769284799999}, {"open_time": 1769284800000, "open": 154.46, "high": 154.46, "low": 154.46, "close": 154.46, "volume": 0.0, "close_time": 1769288399999}, {"open_time": 1769288400000, "open": 154.46, "high": 154.46, "low": 154.46, "close": 154.46, "volume": 0.0, "close_time": 1769291999999}, {"open_time": 1769292000000, "open": 154.46, "high": 154.46, "low": 154.46, "close": 154.46, "volume": 0.0, "close_time": 1769295599999}, {"open_time": 1769295600000, "open": 156.86, "high": 156.86, "low": 156.86, "close": 156.86, "volume": 0.014, "close_time": 1769299199999}, {"open_time": 1769299200000, "open": 156.86, "high": 156.86, "low": 156.86, "close": 156.86, "volume": 0.0, "close_time": 1769302799999}, {"open_time": 1769302800000, "open": 156.86, "high": 156.86, "low": 156.86, "close": 156.86, "volume": 0.0, "close_time": 1769306399999}, {"open_time": 1769306400000, "open": 156.86, "high": 156.86, "low": 156.86, "close": 156.86, "volume": 0.0, "close_time": 1769309999999}, {"open_time": 1769310000000, "open": 156.86, "high": 156.86, "low": 156.86, "close": 156.86, "volume": 0.0, "close_time": 1769313599999}, {"open_time": 1769313600000, "open": 154.78, "high": 154.78, "low": 154.77, "close": 154.77, "volume": 12.9, "close_time": 1769317199999}, {"open_time": 1769317200000, "open": 155.08, "high": 155.08, "low": 155.08, "close": 155.08, "volume": 0.321, "close_time": 1769320799999}, {"open_time": 1769320800000, "open": 155.08, "high": 155.08, "low": 155.08, "close": 155.08, "volume": 0.0, "close_time": 1769324399999}, {"open_time": 1769324400000, "open": 154.98, "high": 154.98, "low": 154.33, "close": 154.33, "volume": 7.636, "close_time": 1769327999999}, {"open_time": 1769328000000, "open": 154.33, "high": 154.33, "low": 154.33, "close": 154.33, "volume": 0.0, "close_time": 1769331599999}, {"open_time": 1769331600000, "open": 153.64, "high": 153.64, "low": 153.64, "close": 153.64, "volume": 0.009, "close_time": 1769335199999}, {"open_time": 1769335200000, "open": 155.42, "high": 155.57, "low": 155.42, "close": 155.57, "volume": 0.114, "close_time": 1769338799999}, {"open_time": 1769338800000, "open": 155.57, "high": 155.57, "low": 155.57, "close": 155.57, "volume": 0.0, "close_time": 1769342399999}, {"open_time": 1769342400000, "open": 155.57, "high": 155.57, "low": 155.57, "close": 155.57, "volume": 0.0, "close_time": 1769345999999}, {"open_time": 1769346000000, "open": 155.57, "high": 155.57, "low": 155.57, "close": 155.57, "volume": 0.0, "close_time": 1769349599999}, {"open_time": 1769349600000, "open": 155.57, "high": 155.57, "low": 155.57, "close": 155.57, "volume": 0.0, "close_time": 1769353199999}, {"open_time": 1769353200000, "open": 152.87, "high": 153.87, "low": 152.87, "close": 153.87, "volume": 0.895, "close_time": 1769356799999}, {"open_time": 1769356800000, "open": 152.89, "high": 152.89, "low": 150.03, "close": 150.39, "volume": 3.81, "close_time": 1769360399999}, {"open_time": 1769360400000, "open": 150.39, "high": 150.39, "low": 150.39, "close": 150.39, "volume": 0.0, "close_time": 1769363999999}, {"open_time": 1769364000000, "open": 149.06, "high": 149.06, "low": 148.45, "close": 148.45, "volume": 1.461, "close_time": 1769367599999}, {"open_time": 1769367600000, "open": 148.63, "high": 148.63, "low": 146.76, "close": 146.76, "volume": 35.483, "close_time": 1769371199999}, {"open_time": 1769371200000, "open": 145.63, "high": 145.63, "low": 145.63, "close": 145.63, "volume": 0.438, "close_time": 1769374799999}, {"open_time": 1769374800000, "open": 147.0, "high": 147.0, "low": 147.0, "close": 147.0, "volume": 0.329, "close_time": 1769378399999}, {"open_time": 1769378400000, "open": 147.0, "high": 147.0, "low": 147.0, "close": 147.0, "volume": 0.0, "close_time": 1769381999999}, {"open_time": 1769382000000, "open": 147.0, "high": 147.0, "low": 147.0, "close": 147.0, "volume": 0.0, "close_time": 1769385599999}, {"open_time": 1769385600000, "open": 147.09, "high": 147.09, "low": 147.09, "close": 147.09, "volume": 2.396, "close_time": 1769389199999}, {"open_time": 1769389200000, "open": 151.28, "high": 151.28, "low": 151.28, "close": 151.28, "volume": 0.268, "close_time": 1769392799999}, {"open_time": 1769392800000, "open": 151.28, "high": 151.28, "low": 151.28, "close": 151.28, "volume": 0.0, "close_time": 1769396399999}, {"open_time": 1769396400000, "open": 149.33, "high": 149.33, "low": 149.32, "close": 149.32, "volume": 0.957, "close_time": 1769399999999}, {"open_time": 1769400000000, "open": 149.32, "high": 149.32, "low": 149.32, "close": 149.32, "volume": 0.0, "close_time": 1769403599999}, {"open_time": 1769403600000, "open": 149.32, "high": 149.32, "low": 149.32, "close": 149.32, "volume": 0.0, "close_time": 1769407199999}, {"open_time": 1769407200000, "open": 149.32, "high": 149.32, "low": 149.32, "close": 149.32, "volume": 0.0, "close_time": 1769410799999}, {"open_time": 1769410800000, "open": 149.32, "high": 149.32, "low": 149.32, "close": 149.32, "volume": 0.0, "close_time": 1769414399999}, {"open_time": 1769414400000, "open": 152.43, "high": 152.55, "low": 152.43, "close": 152.55, "volume": 0.516, "close_time": 1769417999999}, {"open_time": 1769418000000, "open": 152.55, "high": 152.55, "low": 152.55, "close": 152.55, "volume": 0.0, "close_time": 1769421599999}, {"open_time": 1769421600000, "open": 151.51, "high": 151.51, "low": 151.51, "close": 151.51, "volume": 0.158, "close_time": 1769425199999}, {"open_time": 1769425200000, "open": 151.51, "high": 151.51, "low": 151.51, "close": 151.51, "volume": 0.0, "close_time": 1769428799999}, {"open_time": 1769428800000, "open": 151.51, "high": 151.51, "low": 151.51, "close": 151.51, "volume": 0.0, "close_time": 1769432399999}, {"open_time": 1769432400000, "open": 151.51, "high": 151.51, "low": 151.51, "close": 151.51, "volume": 0.0, "close_time": 1769435999999}, {"open_time": 1769436000000, "open": 153.97, "high": 153.97, "low": 153.97, "close": 153.97, "volume": 0.112, "close_time": 1769439599999}, {"open_time": 1769439600000, "open": 154.45, "high": 154.45, "low": 152.38, "close": 152.38, "volume": 0.816, "close_time": 1769443199999}, {"open_time": 1769443200000, "open": 152.27, "high": 152.27, "low": 151.95, "close": 151.95, "volume": 1.3, "close_time": 1769446799999}, {"open_time": 1769446800000, "open": 151.95, "high": 151.95, "low": 151.95, "close": 151.95, "volume": 0.0, "close_time": 1769450399999}, {"open_time": 1769450400000, "open": 151.95, "high": 151.95, "low": 151.95, "close": 151.95, "volume": 0.0, "close_time": 1769453999999}, {"open_time": 1769454000000, "open": 151.95, "high": 151.95, "low": 151.95, "close": 151.95, "volume": 0.0, "close_time": 1769457599999}, {"open_time": 1769457600000, "open": 151.95, "high": 151.95, "low": 151.95, "close": 151.95, "volume": 0.0, "close_time": 1769461199999}, {"open_time": 1769461200000, "open": 154.33, "high": 154.33, "low": 154.33, "close": 154.33, "volume": 0.404, "close_time": 1769464799999}, {"open_time": 1769464800000, "open": 154.33, "high": 154.33, "low": 154.33, "close": 154.33, "volume": 0.0, "close_time": 1769468399999}, {"open_time": 1769468400000, "open": 154.33, "high": 154.33, "low": 154.33, "close": 154.33, "volume": 0.0, "close_time": 1769471999999}, {"open_time": 1769472000000, "open": 154.66, "high": 154.66, "low": 154.66, "close": 154.66, "volume": 0.013, "close_time": 1769475599999}, {"open_time": 1769475600000, "open": 154.66, "high": 154.66, "low": 154.66, "close": 154.66, "volume": 0.0, "close_time": 1769479199999}, {"open_time": 1769479200000, "open": 154.66, "high": 154.66, "low": 154.66, "close": 154.66, "volume": 0.0, "close_time": 1769482799999}, {"open_time": 1769482800000, "open": 154.66, "high": 154.66, "low": 154.66, "close": 154.66, "volume": 0.0, "close_time": 1769486399999}, {"open_time": 1769486400000, "open": 154.66, "high": 154.66, "low": 154.66, "close": 154.66, "volume": 0.0, "close_time": 1769489999999}, {"open_time": 1769490000000, "open": 154.66, "high": 154.66, "low": 154.66, "close": 154.66, "volume": 0.0, "close_time": 1769493599999}, {"open_time": 1769493600000, "open": 154.66, "high": 154.66, "low": 154.66, "close": 154.66, "volume": 0.0, "close_time": 1769497199999}, {"open_time": 1769497200000, "open": 153.01, "high": 153.01, "low": 153.01, "close": 153.01, "volume": 0.02, "close_time": 1769500799999}, {"open_time": 1769500800000, "open": 153.01, "high": 153.01, "low": 153.01, "close": 153.01, "volume": 0.0, "close_time": 1769504399999}, {"open_time": 1769504400000, "open": 154.29, "high": 154.29, "low": 154.29, "close": 154.29, "volume": 0.349, "close_time": 1769507999999}, {"open_time": 1769508000000, "open": 154.29, "high": 154.29, "low": 154.29, "close": 154.29, "volume": 0.0, "close_time": 1769511599999}, {"open_time": 1769511600000, "open": 153.61, "high": 153.61, "low": 153.61, "close": 153.61, "volume": 0.162, "close_time": 1769515199999}, {"open_time": 1769515200000, "open": 153.64, "high": 153.64, "low": 153.64, "close": 153.64, "volume": 0.139, "close_time": 1769518799999}, {"open_time": 1769518800000, "open": 153.64, "high": 153.64, "low": 153.64, "close": 153.64, "volume": 0.0, "close_time": 1769522399999}, {"open_time": 1769522400000, "open": 155.48, "high": 156.05, "low": 155.26, "close": 155.26, "volume": 11.387, "close_time": 1769525999999}, {"open_time": 1769526000000, "open": 156.37, "high": 156.38, "low": 156.36, "close": 156.36, "volume": 0.701, "close_time": 1769529599999}, {"open_time": 1769529600000, "open": 155.73, "high": 157.0, "low": 154.53, "close": 157.0, "volume": 11.746, "close_time": 1769533199999}, {"open_time": 1769533200000, "open": 156.13, "high": 156.13, "low": 154.89, "close": 154.89, "volume": 0.044, "close_time": 1769536799999}, {"open_time": 1769536800000, "open": 154.04, "high": 154.04, "low": 154.04, "close": 154.04, "volume": 10.639, "close_time": 1769540399999}, {"open_time": 1769540400000, "open": 155.45, "high": 156.54, "low": 155.45, "close": 156.54, "volume": 0.367, "close_time": 1769543999999}, {"open_time": 1769544000000, "open": 157.82, "high": 158.28, "low": 157.82, "close": 158.28, "volume": 0.884, "close_time": 1769547599999}, {"open_time": 1769547600000, "open": 158.28, "high": 158.28, "low": 158.28, "close": 158.28, "volume": 0.0, "close_time": 1769551199999}, {"open_time": 1769551200000, "open": 158.73, "high": 158.73, "low": 158.73, "close": 158.73, "volume": 0.06, "close_time": 1769554799999}, {"open_time": 1769554800000, "open": 158.73, "high": 158.73, "low": 158.73, "close": 158.73, "volume": 0.0, "close_time": 1769558399999}, {"open_time": 1769558400000, "open": 157.92, "high": 159.46, "low": 157.92, "close": 159.46, "volume": 3.129, "close_time": 1769561999999}, {"open_time": 1769562000000, "open": 159.46, "high": 159.46, "low": 159.46, "close": 159.46, "volume": 0.0, "close_time": 1769565599999}, {"open_time": 1769565600000, "open": 159.61, "high": 159.61, "low": 159.61, "close": 159.61, "volume": 0.382, "close_time": 1769569199999}, {"open_time": 1769569200000, "open": 158.57, "high": 158.57, "low": 158.57, "close": 158.57, "volume": 0.369, "close_time": 1769572799999}, {"open_time": 1769572800000, "open": 158.57, "high": 158.57, "low": 158.57, "close": 158.57, "volume": 0.0, "close_time": 1769576399999}, {"open_time": 1769576400000, "open": 158.57, "high": 158.57, "low": 158.57, "close": 158.57, "volume": 0.0, "close_time": 1769579999999}, {"open_time": 1769580000000, "open": 158.57, "high": 158.57, "low": 158.57, "close": 158.57, "volume": 0.0, "close_time": 1769583599999}, {"open_time": 1769583600000, "open": 158.24, "high": 158.83, "low": 158.24, "close": 158.83, "volume": 0.464, "close_time": 1769587199999}, {"open_time": 1769587200000, "open": 158.83, "high": 158.83, "low": 158.83, "close": 158.83, "volume": 0.0, "close_time": 1769590799999}, {"open_time": 1769590800000, "open": 157.63, "high": 157.63, "low": 157.63, "close": 157.63, "volume": 0.056, "close_time": 1769594399999}, {"open_time": 1769594400000, "open": 157.63, "high": 157.63, "low": 157.63, "close": 157.63, "volume": 0.0, "close_time": 1769597999999}, {"open_time": 1769598000000, "open": 160.61, "high": 162.21, "low": 160.52, "close": 160.52, "volume": 1.437, "close_time": 1769601599999}, {"open_time": 1769601600000, "open": 163.0, "high": 163.65, "low": 162.07, "close": 162.13, "volume": 1.272, "close_time": 1769605199999}, {"open_time": 1769605200000, "open": 162.13, "high": 162.13, "low": 162.13, "close": 162.13, "volume": 0.0, "close_time": 1769608799999}, {"open_time": 1769608800000, "open": 160.52, "high": 160.52, "low": 160.52, "close": 160.52, "volume": 0.319, "close_time": 1769612399999}, {"open_time": 1769612400000, "open": 160.52, "high": 160.52, "low": 160.52, "close": 160.52, "volume": 0.0, "close_time": 1769615999999}, {"open_time": 1769616000000, "open": 160.52, "high": 160.52, "low": 160.52, "close": 160.52, "volume": 0.0, "close_time": 1769619599999}, {"open_time": 1769619600000, "open": 160.52, "high": 160.52, "low": 160.52, "close": 160.52, "volume": 0.0, "close_time": 1769623199999}, {"open_time": 1769623200000, "open": 160.2, "high": 160.2, "low": 160.2, "close": 160.2, "volume": 0.294, "close_time": 1769626799999}, {"open_time": 1769626800000, "open": 160.2, "high": 160.2, "low": 160.2, "close": 160.2, "volume": 0.0, "close_time": 1769630399999}, {"open_time": 1769630400000, "open": 160.2, "high": 160.2, "low": 160.2, "close": 160.2, "volume": 0.0, "close_time": 1769633999999}, {"open_time": 1769634000000, "open": 159.39, "high": 159.39, "low": 159.22, "close": 159.26, "volume": 0.628, "close_time": 1769637599999}, {"open_time": 1769637600000, "open": 159.26, "high": 159.26, "low": 159.26, "close": 159.26, "volume": 0.0, "close_time": 1769641199999}, {"open_time": 1769641200000, "open": 161.35, "high": 161.35, "low": 161.35, "close": 161.35, "volume": 0.155, "close_time": 1769644799999}, {"open_time": 1769644800000, "open": 159.62, "high": 159.62, "low": 159.62, "close": 159.62, "volume": 0.312, "close_time": 1769648399999}, {"open_time": 1769648400000, "open": 159.62, "high": 159.62, "low": 159.62, "close": 159.62, "volume": 0.0, "close_time": 1769651999999}, {"open_time": 1769652000000, "open": 159.62, "high": 159.62, "low": 159.62, "close": 159.62, "volume": 0.0, "close_time": 1769655599999}, {"open_time": 1769655600000, "open": 159.62, "high": 159.62, "low": 159.62, "close": 159.62, "volume": 0.0, "close_time": 1769659199999}, {"open_time": 1769659200000, "open": 156.59, "high": 160.71, "low": 156.05, "close": 156.05, "volume": 6.518, "close_time": 1769662799999}, {"open_time": 1769662800000, "open": 156.05, "high": 156.05, "low": 156.05, "close": 156.05, "volume": 0.0, "close_time": 1769666399999}, {"open_time": 1769666400000, "open": 156.05, "high": 156.05, "low": 156.05, "close": 156.05, "volume": 0.0, "close_time": 1769669999999}, {"open_time": 1769670000000, "open": 156.05, "high": 156.05, "low": 156.05, "close": 156.05, "volume": 0.0, "close_time": 1769673599999}, {"open_time": 1769673600000, "open": 156.05, "high": 156.05, "low": 156.05, "close": 156.05, "volume": 0.0, "close_time": 1769677199999}, {"open_time": 1769677200000, "open": 155.45, "high": 155.45, "low": 155.45, "close": 155.45, "volume": 0.012, "close_time": 1769680799999}, {"open_time": 1769680800000, "open": 155.45, "high": 155.45, "low": 155.45, "close": 155.45, "volume": 0.0, "close_time": 1769684399999}, {"open_time": 1769684400000, "open": 155.45, "high": 155.45, "low": 155.45, "close": 155.45, "volume": 0.0, "close_time": 1769687999999}, {"open_time": 1769688000000, "open": 155.45, "high": 155.45, "low": 155.45, "close": 155.45, "volume": 0.0, "close_time": 1769691599999}, {"open_time": 1769691600000, "open": 155.45, "high": 155.45, "low": 155.45, "close": 155.45, "volume": 0.0, "close_time": 1769695199999}, {"open_time": 1769695200000, "open": 152.78, "high": 152.78, "low": 151.95, "close": 151.95, "volume": 1.615, "close_time": 1769698799999}, {"open_time": 1769698800000, "open": 149.06, "high": 149.06, "low": 145.71, "close": 145.71, "volume": 9.475, "close_time": 1769702399999}, {"open_time": 1769702400000, "open": 146.38, "high": 149.04, "low": 146.38, "close": 149.04, "volume": 0.364, "close_time": 1769705999999}, {"open_time": 1769706000000, "open": 148.87, "high": 148.87, "low": 148.87, "close": 148.87, "volume": 0.119, "close_time": 1769709599999}, {"open_time": 1769709600000, "open": 145.45, "high": 145.45, "low": 144.35, "close": 144.35, "volume": 64.808, "close_time": 1769713199999}, {"open_time": 1769713200000, "open": 143.34, "high": 143.46, "low": 143.34, "close": 143.46, "volume": 2.255, "close_time": 1769716799999}, {"open_time": 1769716800000, "open": 144.61, "high": 145.71, "low": 144.61, "close": 145.71, "volume": 0.341, "close_time": 1769720399999}, {"open_time": 1769720400000, "open": 146.24, "high": 146.24, "low": 146.24, "close": 146.24, "volume": 0.019, "close_time": 1769723999999}, {"open_time": 1769724000000, "open": 146.24, "high": 146.24, "low": 146.24, "close": 146.24, "volume": 0.0, "close_time": 1769727599999}, {"open_time": 1769727600000, "open": 146.24, "high": 146.24, "low": 146.24, "close": 146.24, "volume": 0.0, "close_time": 1769731199999}, {"open_time": 1769731200000, "open": 146.66, "high": 146.66, "low": 146.66, "close": 146.66, "volume": 6.161, "close_time": 1769734799999}, {"open_time": 1769734800000, "open": 143.02, "high": 144.29, "low": 141.81, "close": 144.29, "volume": 2.299, "close_time": 1769738399999}, {"open_time": 1769738400000, "open": 144.29, "high": 144.29, "low": 144.29, "close": 144.29, "volume": 0.0, "close_time": 1769741999999}, {"open_time": 1769742000000, "open": 144.29, "high": 144.29, "low": 144.29, "close": 144.29, "volume": 0.0, "close_time": 1769745599999}, {"open_time": 1769745600000, "open": 144.35, "high": 144.35, "low": 144.35, "close": 144.35, "volume": 0.291, "close_time": 1769749199999}, {"open_time": 1769749200000, "open": 143.36, "high": 143.36, "low": 143.36, "close": 143.36, "volume": 0.388, "close_time": 1769752799999}, {"open_time": 1769752800000, "open": 146.39, "high": 146.39, "low": 140.85, "close": 140.85, "volume": 0.581, "close_time": 1769756399999}, {"open_time": 1769756400000, "open": 140.85, "high": 140.85, "low": 140.85, "close": 140.85, "volume": 0.0, "close_time": 1769759999999}, {"open_time": 1769760000000, "open": 140.85, "high": 140.85, "low": 140.85, "close": 140.85, "volume": 0.0, "close_time": 1769763599999}, {"open_time": 1769763600000, "open": 139.89, "high": 139.89, "low": 139.89, "close": 139.89, "volume": 0.311, "close_time": 1769767199999}, {"open_time": 1769767200000, "open": 139.89, "high": 139.89, "low": 139.89, "close": 139.89, "volume": 0.0, "close_time": 1769770799999}, {"open_time": 1769770800000, "open": 139.89, "high": 139.89, "low": 139.89, "close": 139.89, "volume": 0.0, "close_time": 1769774399999}, {"open_time": 1769774400000, "open": 139.89, "high": 139.89, "low": 139.89, "close": 139.89, "volume": 0.0, "close_time": 1769777999999}, {"open_time": 1769778000000, "open": 140.0, "high": 140.0, "low": 140.0, "close": 140.0, "volume": 0.2, "close_time": 1769781599999}, {"open_time": 1769781600000, "open": 139.2, "high": 139.2, "low": 139.2, "close": 139.2, "volume": 1.5, "close_time": 1769785199999}, {"open_time": 1769785200000, "open": 139.2, "high": 139.2, "low": 138.9, "close": 138.9, "volume": 5.438, "close_time": 1769788799999}, {"open_time": 1769788800000, "open": 138.9, "high": 138.9, "low": 138.9, "close": 138.9, "volume": 1.383, "close_time": 1769792399999}, {"open_time": 1769792400000, "open": 138.9, "high": 138.9, "low": 138.9, "close": 138.9, "volume": 0.0, "close_time": 1769795999999}, {"open_time": 1769796000000, "open": 138.45, "high": 138.45, "low": 136.54, "close": 136.54, "volume": 7.199, "close_time": 1769799599999}, {"open_time": 1769799600000, "open": 136.54, "high": 136.54, "low": 136.54, "close": 136.54, "volume": 0.0, "close_time": 1769803199999}, {"open_time": 1769803200000, "open": 136.54, "high": 136.54, "low": 136.54, "close": 136.54, "volume": 0.0, "close_time": 1769806799999}, {"open_time": 1769806800000, "open": 141.04, "high": 141.05, "low": 141.04, "close": 141.05, "volume": 0.537, "close_time": 1769810399999}, {"open_time": 1769810400000, "open": 141.05, "high": 141.05, "low": 141.05, "close": 141.05, "volume": 0.0, "close_time": 1769813999999}, {"open_time": 1769814000000, "open": 138.39, "high": 138.39, "low": 138.39, "close": 138.39, "volume": 0.295, "close_time": 1769817599999}, {"open_time": 1769817600000, "open": 137.98, "high": 137.98, "low": 137.98, "close": 137.98, "volume": 7.046, "close_time": 1769821199999}, {"open_time": 1769821200000, "open": 137.98, "high": 137.98, "low": 137.92, "close": 137.92, "volume": 13.194, "close_time": 1769824799999}, {"open_time": 1769824800000, "open": 137.82, "high": 137.83, "low": 137.19, "close": 137.19, "volume": 3.098, "close_time": 1769828399999}, {"open_time": 1769828400000, "open": 137.19, "high": 137.19, "low": 137.19, "close": 137.19, "volume": 0.0, "close_time": 1769831999999}, {"open_time": 1769832000000, "open": 141.68, "high": 141.69, "low": 141.68, "close": 141.69, "volume": 1.413, "close_time": 1769835599999}, {"open_time": 1769835600000, "open": 141.69, "high": 141.69, "low": 141.69, "close": 141.69, "volume": 0.0, "close_time": 1769839199999}, {"open_time": 1769839200000, "open": 137.17, "high": 137.18, "low": 137.17, "close": 137.18, "volume": 0.419, "close_time": 1769842799999}, {"open_time": 1769842800000, "open": 136.54, "high": 136.54, "low": 135.69, "close": 135.69, "volume": 0.827, "close_time": 1769846399999}, {"open_time": 1769846400000, "open": 135.09, "high": 135.09, "low": 133.25, "close": 133.25, "volume": 1.099, "close_time": 1769849999999}, {"open_time": 1769850000000, "open": 133.01, "high": 133.01, "low": 133.01, "close": 133.01, "volume": 0.027, "close_time": 1769853599999}, {"open_time": 1769853600000, "open": 133.01, "high": 133.01, "low": 133.01, "close": 133.01, "volume": 0.0, "close_time": 1769857199999}, {"open_time": 1769857200000, "open": 133.01, "high": 133.01, "low": 133.01, "close": 133.01, "volume": 0.0, "close_time": 1769860799999}, {"open_time": 1769860800000, "open": 133.01, "high": 133.01, "low": 133.01, "close": 133.01, "volume": 0.0, "close_time": 1769864399999}, {"open_time": 1769864400000, "open": 133.13, "high": 133.13, "low": 133.13, "close": 133.13, "volume": 2.931, "close_time": 1769867999999}, {"open_time": 1769868000000, "open": 133.13, "high": 133.13, "low": 128.55, "close": 132.84, "volume": 7.746, "close_time": 1769871599999}, {"open_time": 1769871600000, "open": 133.13, "high": 133.29, "low": 133.13, "close": 133.29, "volume": 1.345, "close_time": 1769875199999}, {"open_time": 1769875200000, "open": 130.89, "high": 130.89, "low": 128.72, "close": 128.72, "volume": 3.207, "close_time": 1769878799999}, {"open_time": 1769878800000, "open": 128.61, "high": 128.61, "low": 123.89, "close": 123.89, "volume": 28.883, "close_time": 1769882399999}, {"open_time": 1769882400000, "open": 123.01, "high": 126.27, "low": 116.54, "close": 120.75, "volume": 29.993, "close_time": 1769885999999}, {"open_time": 1769886000000, "open": 123.39, "high": 123.83, "low": 123.39, "close": 123.83, "volume": 1.187, "close_time": 1769889599999}, {"open_time": 1769889600000, "open": 124.5, "high": 124.5, "low": 124.5, "close": 124.5, "volume": 1.028, "close_time": 1769893199999}, {"open_time": 1769893200000, "open": 125.23, "high": 126.64, "low": 125.23, "close": 126.64, "volume": 0.891, "close_time": 1769896799999}, {"open_time": 1769896800000, "open": 125.07, "high": 126.91, "low": 125.07, "close": 126.91, "volume": 0.873, "close_time": 1769900399999}, {"open_time": 1769900400000, "open": 129.0, "high": 129.61, "low": 129.0, "close": 129.61, "volume": 0.238, "close_time": 1769903999999}, {"open_time": 1769904000000, "open": 130.07, "high": 130.07, "low": 130.07, "close": 130.07, "volume": 0.462, "close_time": 1769907599999}, {"open_time": 1769907600000, "open": 130.07, "high": 130.07, "low": 130.07, "close": 130.07, "volume": 0.0, "close_time": 1769911199999}, {"open_time": 1769911200000, "open": 128.48, "high": 128.48, "low": 128.48, "close": 128.48, "volume": 0.632, "close_time": 1769914799999}, {"open_time": 1769914800000, "open": 128.48, "high": 128.48, "low": 128.48, "close": 128.48, "volume": 0.0, "close_time": 1769918399999}, {"open_time": 1769918400000, "open": 128.95, "high": 128.95, "low": 128.95, "close": 128.95, "volume": 0.223, "close_time": 1769921999999}, {"open_time": 1769922000000, "open": 128.95, "high": 128.95, "low": 128.95, "close": 128.95, "volume": 0.0, "close_time": 1769925599999}, {"open_time": 1769925600000, "open": 128.95, "high": 128.95, "low": 128.95, "close": 128.95, "volume": 0.0, "close_time": 1769929199999}, {"open_time": 1769929200000, "open": 125.93, "high": 125.93, "low": 125.93, "close": 125.93, "volume": 0.031, "close_time": 1769932799999}, {"open_time": 1769932800000, "open": 125.93, "high": 125.93, "low": 125.93, "close": 125.93, "volume": 0.0, "close_time": 1769936399999}, {"open_time": 1769936400000, "open": 126.94, "high": 128.01, "low": 126.76, "close": 128.01, "volume": 1.793, "close_time": 1769939999999}, {"open_time": 1769940000000, "open": 128.01, "high": 128.01, "low": 128.01, "close": 128.01, "volume": 0.0, "close_time": 1769943599999}, {"open_time": 1769943600000, "open": 128.01, "high": 128.01, "low": 128.01, "close": 128.01, "volume": 0.0, "close_time": 1769947199999}, {"open_time": 1769947200000, "open": 128.01, "high": 128.01, "low": 128.01, "close": 128.01, "volume": 0.0, "close_time": 1769950799999}, {"open_time": 1769950800000, "open": 125.5, "high": 125.5, "low": 125.43, "close": 125.43, "volume": 1.198, "close_time": 1769954399999}, {"open_time": 1769954400000, "open": 125.44, "high": 125.45, "low": 125.0, "close": 125.0, "volume": 0.749, "close_time": 1769957999999}, {"open_time": 1769958000000, "open": 123.47, "high": 123.47, "low": 122.45, "close": 122.45, "volume": 0.338, "close_time": 1769961599999}, {"open_time": 1769961600000, "open": 125.2, "high": 125.2, "low": 125.2, "close": 125.2, "volume": 0.356, "close_time": 1769965199999}, {"open_time": 1769965200000, "open": 125.2, "high": 125.2, "low": 125.2, "close": 125.2, "volume": 0.0, "close_time": 1769968799999}, {"open_time": 1769968800000, "open": 125.2, "high": 125.2, "low": 125.2, "close": 125.2, "volume": 0.0, "close_time": 1769972399999}, {"open_time": 1769972400000, "open": 125.14, "high": 125.14, "low": 125.14, "close": 125.14, "volume": 0.313, "close_time": 1769975999999}, {"open_time": 1769976000000, "open": 125.14, "high": 125.14, "low": 125.14, "close": 125.14, "volume": 0.0, "close_time": 1769979599999}, {"open_time": 1769979600000, "open": 125.14, "high": 125.14, "low": 125.14, "close": 125.14, "volume": 0.0, "close_time": 1769983199999}, {"open_time": 1769983200000, "open": 126.04, "high": 126.04, "low": 125.92, "close": 125.92, "volume": 1.582, "close_time": 1769986799999}, {"open_time": 1769986800000, "open": 127.13, "high": 127.13, "low": 122.39, "close": 122.39, "volume": 0.652, "close_time": 1769990399999}, {"open_time": 1769990400000, "open": 126.23, "high": 126.91, "low": 126.23, "close": 126.91, "volume": 0.893, "close_time": 1769993999999}, {"open_time": 1769994000000, "open": 125.71, "high": 125.84, "low": 125.71, "close": 125.71, "volume": 1.053, "close_time": 1769997599999}, {"open_time": 1769997600000, "open": 125.44, "high": 125.81, "low": 125.24, "close": 125.24, "volume": 1.861, "close_time": 1770001199999}, {"open_time": 1770001200000, "open": 122.42, "high": 123.74, "low": 121.0, "close": 123.74, "volume": 1.553, "close_time": 1770004799999}, {"open_time": 1770004800000, "open": 123.48, "high": 126.76, "low": 122.55, "close": 126.76, "volume": 2.586, "close_time": 1770008399999}, {"open_time": 1770008400000, "open": 123.78, "high": 123.78, "low": 122.42, "close": 122.42, "volume": 0.558, "close_time": 1770011999999}, {"open_time": 1770012000000, "open": 123.45, "high": 123.45, "low": 123.45, "close": 123.45, "volume": 0.354, "close_time": 1770015599999}, {"open_time": 1770015600000, "open": 123.45, "high": 123.45, "low": 123.45, "close": 123.45, "volume": 0.0, "close_time": 1770019199999}, {"open_time": 1770019200000, "open": 123.45, "high": 123.45, "low": 123.45, "close": 123.45, "volume": 0.0, "close_time": 1770022799999}, {"open_time": 1770022800000, "open": 121.94, "high": 126.91, "low": 121.94, "close": 126.91, "volume": 0.778, "close_time": 1770026399999}, {"open_time": 1770026400000, "open": 126.91, "high": 126.91, "low": 126.91, "close": 126.91, "volume": 0.0, "close_time": 1770029999999}, {"open_time": 1770030000000, "open": 126.84, "high": 126.84, "low": 126.84, "close": 126.84, "volume": 0.153, "close_time": 1770033599999}, {"open_time": 1770033600000, "open": 127.6, "high": 127.6, "low": 127.6, "close": 127.6, "volume": 0.343, "close_time": 1770037199999}, {"open_time": 1770037200000, "open": 125.47, "high": 125.47, "low": 125.47, "close": 125.47, "volume": 0.108, "close_time": 1770040799999}, {"open_time": 1770040800000, "open": 128.85, "high": 130.07, "low": 128.85, "close": 130.07, "volume": 1.174, "close_time": 1770044399999}, {"open_time": 1770044400000, "open": 130.07, "high": 130.07, "low": 130.07, "close": 130.07, "volume": 0.0, "close_time": 1770047999999}, {"open_time": 1770048000000, "open": 130.07, "high": 130.07, "low": 130.07, "close": 130.07, "volume": 0.0, "close_time": 1770051599999}, {"open_time": 1770051600000, "open": 130.07, "high": 130.07, "low": 130.07, "close": 130.07, "volume": 0.0, "close_time": 1770055199999}, {"open_time": 1770055200000, "open": 130.07, "high": 130.07, "low": 130.07, "close": 130.07, "volume": 0.0, "close_time": 1770058799999}, {"open_time": 1770058800000, "open": 130.07, "high": 130.07, "low": 130.07, "close": 130.07, "volume": 0.0, "close_time": 1770062399999}, {"open_time": 1770062400000, "open": 128.74, "high": 128.74, "low": 127.54, "close": 127.54, "volume": 1.958, "close_time": 1770065999999}, {"open_time": 1770066000000, "open": 127.54, "high": 127.54, "low": 127.54, "close": 127.54, "volume": 0.0, "close_time": 1770069599999}, {"open_time": 1770069600000, "open": 127.54, "high": 127.54, "low": 127.54, "close": 127.54, "volume": 0.0, "close_time": 1770073199999}, {"open_time": 1770073200000, "open": 127.54, "high": 127.54, "low": 127.54, "close": 127.54, "volume": 0.0, "close_time": 1770076799999}, {"open_time": 1770076800000, "open": 127.54, "high": 127.54, "low": 127.54, "close": 127.54, "volume": 0.0, "close_time": 1770080399999}, {"open_time": 1770080400000, "open": 126.84, "high": 131.08, "low": 126.84, "close": 131.08, "volume": 17.381, "close_time": 1770083999999}, {"open_time": 1770084000000, "open": 126.3, "high": 126.3, "low": 126.28, "close": 126.28, "volume": 0.451, "close_time": 1770087599999}, {"open_time": 1770087600000, "open": 126.28, "high": 126.28, "low": 126.28, "close": 126.28, "volume": 0.0, "close_time": 1770091199999}, {"open_time": 1770091200000, "open": 126.28, "high": 126.28, "low": 126.28, "close": 126.28, "volume": 0.0, "close_time": 1770094799999}, {"open_time": 1770094800000, "open": 130.74, "high": 130.74, "low": 130.74, "close": 130.74, "volume": 0.382, "close_time": 1770098399999}, {"open_time": 1770098400000, "open": 130.74, "high": 130.74, "low": 130.74, "close": 130.74, "volume": 0.0, "close_time": 1770101999999}, {"open_time": 1770102000000, "open": 130.74, "high": 130.74, "low": 130.74, "close": 130.74, "volume": 0.0, "close_time": 1770105599999}, {"open_time": 1770105600000, "open": 130.74, "high": 130.74, "low": 130.74, "close": 130.74, "volume": 0.0, "close_time": 1770109199999}, {"open_time": 1770109200000, "open": 128.2, "high": 129.24, "low": 127.74, "close": 129.24, "volume": 0.449, "close_time": 1770112799999}, {"open_time": 1770112800000, "open": 129.24, "high": 129.24, "low": 129.24, "close": 129.24, "volume": 0.0, "close_time": 1770116399999}, {"open_time": 1770116400000, "open": 129.24, "high": 129.24, "low": 129.24, "close": 129.24, "volume": 0.0, "close_time": 1770119999999}, {"open_time": 1770120000000, "open": 129.24, "high": 129.24, "low": 129.24, "close": 129.24, "volume": 0.0, "close_time": 1770123599999}, {"open_time": 1770123600000, "open": 127.3, "high": 127.3, "low": 127.3, "close": 127.3, "volume": 0.052, "close_time": 1770127199999}, {"open_time": 1770127200000, "open": 127.3, "high": 127.3, "low": 127.3, "close": 127.3, "volume": 0.0, "close_time": 1770130799999}, {"open_time": 1770130800000, "open": 128.87, "high": 129.21, "low": 128.87, "close": 129.21, "volume": 0.413, "close_time": 1770134399999}, {"open_time": 1770134400000, "open": 125.98, "high": 125.98, "low": 125.98, "close": 125.98, "volume": 0.072, "close_time": 1770137999999}, {"open_time": 1770138000000, "open": 125.63, "high": 128.07, "low": 125.43, "close": 128.07, "volume": 1.248, "close_time": 1770141599999}, {"open_time": 1770141600000, "open": 122.42, "high": 122.42, "low": 121.14, "close": 122.15, "volume": 1.092, "close_time": 1770145199999}, {"open_time": 1770145200000, "open": 120.7, "high": 126.91, "low": 120.7, "close": 126.91, "volume": 1.23, "close_time": 1770148799999}, {"open_time": 1770148800000, "open": 129.61, "high": 130.07, "low": 128.96, "close": 128.96, "volume": 1.247, "close_time": 1770152399999}, {"open_time": 1770152400000, "open": 126.27, "high": 126.3, "low": 126.16, "close": 126.18, "volume": 7.804, "close_time": 1770155999999}, {"open_time": 1770156000000, "open": 125.47, "high": 125.47, "low": 125.43, "close": 125.43, "volume": 0.598, "close_time": 1770159599999}, {"open_time": 1770159600000, "open": 125.43, "high": 125.43, "low": 125.43, "close": 125.43, "volume": 0.0, "close_time": 1770163199999}, {"open_time": 1770163200000, "open": 128.54, "high": 128.54, "low": 128.54, "close": 128.54, "volume": 0.416, "close_time": 1770166799999}, {"open_time": 1770166800000, "open": 127.71, "high": 127.71, "low": 127.71, "close": 127.71, "volume": 0.156, "close_time": 1770170399999}, {"open_time": 1770170400000, "open": 128.46, "high": 128.46, "low": 127.15, "close": 127.15, "volume": 0.455, "close_time": 1770173999999}, {"open_time": 1770174000000, "open": 126.63, "high": 128.61, "low": 126.63, "close": 127.49, "volume": 1.185, "close_time": 1770177599999}, {"open_time": 1770177600000, "open": 127.49, "high": 127.49, "low": 127.49, "close": 127.49, "volume": 0.0, "close_time": 1770181199999}, {"open_time": 1770181200000, "open": 127.71, "high": 127.71, "low": 127.71, "close": 127.71, "volume": 0.219, "close_time": 1770184799999}, {"open_time": 1770184800000, "open": 127.71, "high": 127.71, "low": 127.71, "close": 127.71, "volume": 0.0, "close_time": 1770188399999}, {"open_time": 1770188400000, "open": 127.37, "high": 127.37, "low": 127.37, "close": 127.37, "volume": 0.398, "close_time": 1770191999999}, {"open_time": 1770192000000, "open": 127.37, "high": 127.37, "low": 127.37, "close": 127.37, "volume": 0.0, "close_time": 1770195599999}, {"open_time": 1770195600000, "open": 127.16, "high": 127.16, "low": 127.16, "close": 127.16, "volume": 0.013, "close_time": 1770199199999}, {"open_time": 1770199200000, "open": 127.16, "high": 127.16, "low": 127.16, "close": 127.16, "volume": 0.0, "close_time": 1770202799999}, {"open_time": 1770202800000, "open": 127.16, "high": 127.16, "low": 127.16, "close": 127.16, "volume": 0.0, "close_time": 1770206399999}, {"open_time": 1770206400000, "open": 127.16, "high": 127.16, "low": 127.16, "close": 127.16, "volume": 0.0, "close_time": 1770209999999}, {"open_time": 1770210000000, "open": 127.16, "high": 127.16, "low": 127.16, "close": 127.16, "volume": 0.0, "close_time": 1770213599999}, {"open_time": 1770213600000, "open": 124.81, "high": 126.66, "low": 122.45, "close": 122.45, "volume": 2.05, "close_time": 1770217199999}, {"open_time": 1770217200000, "open": 122.42, "high": 122.42, "low": 122.39, "close": 122.39, "volume": 0.613, "close_time": 1770220799999}, {"open_time": 1770220800000, "open": 121.88, "high": 121.88, "low": 120.61, "close": 120.61, "volume": 2.314, "close_time": 1770224399999}, {"open_time": 1770224400000, "open": 122.31, "high": 122.31, "low": 120.0, "close": 120.0, "volume": 3.004, "close_time": 1770227999999}, {"open_time": 1770228000000, "open": 122.3, "high": 123.77, "low": 122.3, "close": 123.77, "volume": 0.635, "close_time": 1770231599999}, {"open_time": 1770231600000, "open": 123.77, "high": 123.77, "low": 123.77, "close": 123.77, "volume": 0.526, "close_time": 1770235199999}, {"open_time": 1770235200000, "open": 124.78, "high": 124.78, "low": 124.78, "close": 124.78, "volume": 0.323, "close_time": 1770238799999}, {"open_time": 1770238800000, "open": 124.78, "high": 124.78, "low": 124.78, "close": 124.78, "volume": 0.0, "close_time": 1770242399999}, {"open_time": 1770242400000, "open": 122.12, "high": 123.75, "low": 121.79, "close": 121.81, "volume": 3.983, "close_time": 1770245999999}, {"open_time": 1770246000000, "open": 121.81, "high": 121.81, "low": 121.81, "close": 121.81, "volume": 0.0, "close_time": 1770249599999}, {"open_time": 1770249600000, "open": 121.81, "high": 121.81, "low": 121.81, "close": 121.81, "volume": 0.0, "close_time": 1770253199999}, {"open_time": 1770253200000, "open": 125.88, "high": 125.88, "low": 125.88, "close": 125.88, "volume": 0.397, "close_time": 1770256799999}, {"open_time": 1770256800000, "open": 125.88, "high": 125.88, "low": 125.88, "close": 125.88, "volume": 0.0, "close_time": 1770260399999}, {"open_time": 1770260400000, "open": 121.73, "high": 121.73, "low": 121.73, "close": 121.73, "volume": 0.465, "close_time": 1770263999999}, {"open_time": 1770264000000, "open": 121.28, "high": 121.28, "low": 121.28, "close": 121.28, "volume": 0.088, "close_time": 1770267599999}, {"open_time": 1770267600000, "open": 120.2, "high": 122.26, "low": 120.19, "close": 122.26, "volume": 2.024, "close_time": 1770271199999}, {"open_time": 1770271200000, "open": 119.57, "high": 119.57, "low": 119.42, "close": 119.42, "volume": 1.922, "close_time": 1770274799999}, {"open_time": 1770274800000, "open": 119.42, "high": 119.42, "low": 119.42, "close": 119.42, "volume": 0.0, "close_time": 1770278399999}, {"open_time": 1770278400000, "open": 119.42, "high": 119.42, "low": 119.42, "close": 119.42, "volume": 0.0, "close_time": 1770281999999}, {"open_time": 1770282000000, "open": 119.57, "high": 119.57, "low": 119.57, "close": 119.57, "volume": 0.022, "close_time": 1770285599999}, {"open_time": 1770285600000, "open": 119.5, "high": 119.5, "low": 119.5, "close": 119.5, "volume": 7.0, "close_time": 1770289199999}, {"open_time": 1770289200000, "open": 117.79, "high": 119.66, "low": 117.46, "close": 119.36, "volume": 0.547, "close_time": 1770292799999}, {"open_time": 1770292800000, "open": 117.55, "high": 117.55, "low": 117.53, "close": 117.53, "volume": 0.487, "close_time": 1770296399999}, {"open_time": 1770296400000, "open": 117.53, "high": 117.53, "low": 117.53, "close": 117.53, "volume": 0.0, "close_time": 1770299999999}, {"open_time": 1770300000000, "open": 117.53, "high": 117.53, "low": 117.53, "close": 117.53, "volume": 0.0, "close_time": 1770303599999}, {"open_time": 1770303600000, "open": 116.93, "high": 116.93, "low": 110.12, "close": 114.6, "volume": 31.726, "close_time": 1770307199999}, {"open_time": 1770307200000, "open": 115.03, "high": 115.04, "low": 115.03, "close": 115.04, "volume": 0.818, "close_time": 1770310799999}, {"open_time": 1770310800000, "open": 110.98, "high": 110.98, "low": 110.94, "close": 110.94, "volume": 1.053, "close_time": 1770314399999}, {"open_time": 1770314400000, "open": 111.38, "high": 111.38, "low": 111.38, "close": 111.38, "volume": 0.353, "close_time": 1770317999999}, {"open_time": 1770318000000, "open": 110.7, "high": 110.7, "low": 109.7, "close": 109.94, "volume": 4.562, "close_time": 1770321599999}, {"open_time": 1770321600000, "open": 108.25, "high": 108.25, "low": 104.93, "close": 104.93, "volume": 8.388, "close_time": 1770325199999}, {"open_time": 1770325200000, "open": 106.57, "high": 106.57, "low": 102.0, "close": 102.0, "volume": 2.131, "close_time": 1770328799999}, {"open_time": 1770328800000, "open": 101.21, "high": 103.84, "low": 100.0, "close": 100.0, "volume": 19.357, "close_time": 1770332399999}, {"open_time": 1770332400000, "open": 102.11, "high": 104.29, "low": 100.97, "close": 100.97, "volume": 1.709, "close_time": 1770335999999}, {"open_time": 1770336000000, "open": 100.57, "high": 101.76, "low": 93.38, "close": 101.76, "volume": 39.462, "close_time": 1770339599999}, {"open_time": 1770339600000, "open": 102.43, "high": 104.29, "low": 102.43, "close": 104.29, "volume": 2.176, "close_time": 1770343199999}, {"open_time": 1770343200000, "open": 106.45, "high": 106.53, "low": 106.45, "close": 106.53, "volume": 1.223, "close_time": 1770346799999}, {"open_time": 1770346800000, "open": 103.9, "high": 105.34, "low": 103.6, "close": 104.23, "volume": 2.823, "close_time": 1770350399999}, {"open_time": 1770350400000, "open": 104.64, "high": 105.01, "low": 104.64, "close": 105.01, "volume": 0.095, "close_time": 1770353999999}, {"open_time": 1770354000000, "open": 106.24, "high": 106.88, "low": 106.24, "close": 106.88, "volume": 1.901, "close_time": 1770357599999}, {"open_time": 1770357600000, "open": 108.52, "high": 108.52, "low": 108.52, "close": 108.52, "volume": 0.037, "close_time": 1770361199999}, {"open_time": 1770361200000, "open": 103.11, "high": 103.11, "low": 103.05, "close": 103.05, "volume": 1.299, "close_time": 1770364799999}, {"open_time": 1770364800000, "open": 102.97, "high": 102.97, "low": 102.4, "close": 102.4, "volume": 4.919, "close_time": 1770368399999}, {"open_time": 1770368400000, "open": 102.75, "high": 102.75, "low": 101.12, "close": 101.12, "volume": 0.758, "close_time": 1770371999999}, {"open_time": 1770372000000, "open": 105.48, "high": 106.88, "low": 105.48, "close": 106.88, "volume": 1.485, "close_time": 1770375599999}, {"open_time": 1770375600000, "open": 106.7, "high": 106.7, "low": 106.7, "close": 106.7, "volume": 0.01, "close_time": 1770379199999}, {"open_time": 1770379200000, "open": 106.7, "high": 106.7, "low": 106.7, "close": 106.7, "volume": 0.0, "close_time": 1770382799999}, {"open_time": 1770382800000, "open": 109.0, "high": 109.0, "low": 109.0, "close": 109.0, "volume": 0.458, "close_time": 1770386399999}, {"open_time": 1770386400000, "open": 109.0, "high": 110.35, "low": 108.65, "close": 108.65, "volume": 1.307, "close_time": 1770389999999}, {"open_time": 1770390000000, "open": 108.1, "high": 108.1, "low": 108.1, "close": 108.1, "volume": 32.279, "close_time": 1770393599999}, {"open_time": 1770393600000, "open": 111.82, "high": 112.25, "low": 111.82, "close": 112.25, "volume": 0.691, "close_time": 1770397199999}, {"open_time": 1770397200000, "open": 113.85, "high": 115.04, "low": 113.85, "close": 115.04, "volume": 2.87, "close_time": 1770400799999}, {"open_time": 1770400800000, "open": 115.04, "high": 115.04, "low": 115.04, "close": 115.04, "volume": 0.0, "close_time": 1770404399999}, {"open_time": 1770404400000, "open": 115.04, "high": 115.04, "low": 115.04, "close": 115.04, "volume": 0.0, "close_time": 1770407999999}, {"open_time": 1770408000000, "open": 114.14, "high": 114.14, "low": 114.14, "close": 114.14, "volume": 0.438, "close_time": 1770411599999}, {"open_time": 1770411600000, "open": 116.97, "high": 116.97, "low": 116.97, "close": 116.97, "volume": 0.084, "close_time": 1770415199999}, {"open_time": 1770415200000, "open": 116.97, "high": 116.97, "low": 116.97, "close": 116.97, "volume": 0.0, "close_time": 1770418799999}, {"open_time": 1770418800000, "open": 116.97, "high": 116.97, "low": 116.97, "close": 116.97, "volume": 0.0, "close_time": 1770422399999}, {"open_time": 1770422400000, "open": 116.97, "high": 116.97, "low": 116.97, "close": 116.97, "volume": 0.0, "close_time": 1770425999999}, {"open_time": 1770426000000, "open": 112.71, "high": 112.71, "low": 112.71, "close": 112.71, "volume": 0.443, "close_time": 1770429599999}, {"open_time": 1770429600000, "open": 114.06, "high": 116.78, "low": 114.06, "close": 116.78, "volume": 0.47, "close_time": 1770433199999}, {"open_time": 1770433200000, "open": 113.4, "high": 113.4, "low": 113.4, "close": 113.4, "volume": 1.68, "close_time": 1770436799999}, {"open_time": 1770436800000, "open": 113.4, "high": 113.4, "low": 113.4, "close": 113.4, "volume": 0.0, "close_time": 1770440399999}, {"open_time": 1770440400000, "open": 113.4, "high": 113.4, "low": 113.4, "close": 113.4, "volume": 0.0, "close_time": 1770443999999}, {"open_time": 1770444000000, "open": 113.4, "high": 113.4, "low": 113.4, "close": 113.4, "volume": 0.0, "close_time": 1770447599999}, {"open_time": 1770447600000, "open": 110.96, "high": 111.87, "low": 110.94, "close": 111.87, "volume": 1.583, "close_time": 1770451199999}, {"open_time": 1770451200000, "open": 111.87, "high": 111.87, "low": 111.87, "close": 111.87, "volume": 0.0, "close_time": 1770454799999}, {"open_time": 1770454800000, "open": 111.87, "high": 111.87, "low": 111.87, "close": 111.87, "volume": 0.0, "close_time": 1770458399999}, {"open_time": 1770458400000, "open": 111.87, "high": 111.87, "low": 111.87, "close": 111.87, "volume": 0.0, "close_time": 1770461999999}, {"open_time": 1770462000000, "open": 111.87, "high": 111.87, "low": 111.87, "close": 111.87, "volume": 0.0, "close_time": 1770465599999}, {"open_time": 1770465600000, "open": 114.6, "high": 114.6, "low": 114.6, "close": 114.6, "volume": 0.151, "close_time": 1770469199999}, {"open_time": 1770469200000, "open": 114.6, "high": 114.6, "low": 114.6, "close": 114.6, "volume": 0.0, "close_time": 1770472799999}, {"open_time": 1770472800000, "open": 114.6, "high": 114.6, "low": 114.6, "close": 114.6, "volume": 0.0, "close_time": 1770476399999}, {"open_time": 1770476400000, "open": 114.6, "high": 114.6, "low": 114.6, "close": 114.6, "volume": 0.0, "close_time": 1770479999999}, {"open_time": 1770480000000, "open": 115.04, "high": 115.04, "low": 115.04, "close": 115.04, "volume": 0.523, "close_time": 1770483599999}, {"open_time": 1770483600000, "open": 115.04, "high": 115.04, "low": 115.04, "close": 115.04, "volume": 0.0, "close_time": 1770487199999}, {"open_time": 1770487200000, "open": 112.55, "high": 112.55, "low": 112.55, "close": 112.55, "volume": 0.437, "close_time": 1770490799999}, {"open_time": 1770490800000, "open": 111.31, "high": 115.95, "low": 111.31, "close": 115.95, "volume": 1.217, "close_time": 1770494399999}, {"open_time": 1770494400000, "open": 115.29, "high": 115.29, "low": 115.29, "close": 115.29, "volume": 0.022, "close_time": 1770497999999}, {"open_time": 1770498000000, "open": 115.29, "high": 115.29, "low": 115.29, "close": 115.29, "volume": 0.0, "close_time": 1770501599999}, {"open_time": 1770501600000, "open": 115.29, "high": 115.29, "low": 115.29, "close": 115.29, "volume": 0.0, "close_time": 1770505199999}, {"open_time": 1770505200000, "open": 111.14, "high": 111.14, "low": 111.14, "close": 111.14, "volume": 0.088, "close_time": 1770508799999}, {"open_time": 1770508800000, "open": 112.41, "high": 112.41, "low": 112.41, "close": 112.41, "volume": 5.778, "close_time": 1770512399999}, {"open_time": 1770512400000, "open": 112.41, "high": 112.41, "low": 112.41, "close": 112.41, "volume": 0.0, "close_time": 1770515999999}, {"open_time": 1770516000000, "open": 112.41, "high": 112.41, "low": 112.41, "close": 112.41, "volume": 0.0, "close_time": 1770519599999}, {"open_time": 1770519600000, "open": 112.41, "high": 112.41, "low": 112.41, "close": 112.41, "volume": 0.0, "close_time": 1770523199999}, {"open_time": 1770523200000, "open": 112.41, "high": 112.41, "low": 112.41, "close": 112.41, "volume": 0.0, "close_time": 1770526799999}, {"open_time": 1770526800000, "open": 112.41, "high": 112.41, "low": 112.41, "close": 112.41, "volume": 0.0, "close_time": 1770530399999}, {"open_time": 1770530400000, "open": 112.41, "high": 112.41, "low": 112.41, "close": 112.41, "volume": 0.0, "close_time": 1770533999999}, {"open_time": 1770534000000, "open": 112.41, "high": 112.41, "low": 112.41, "close": 112.41, "volume": 0.0, "close_time": 1770537599999}, {"open_time": 1770537600000, "open": 113.08, "high": 113.08, "low": 113.08, "close": 113.08, "volume": 0.934, "close_time": 1770541199999}, {"open_time": 1770541200000, "open": 111.83, "high": 111.83, "low": 111.83, "close": 111.83, "volume": 0.062, "close_time": 1770544799999}, {"open_time": 1770544800000, "open": 111.83, "high": 111.83, "low": 111.83, "close": 111.83, "volume": 0.0, "close_time": 1770548399999}, {"open_time": 1770548400000, "open": 111.83, "high": 111.83, "low": 111.83, "close": 111.83, "volume": 0.0, "close_time": 1770551999999}, {"open_time": 1770552000000, "open": 115.36, "high": 115.36, "low": 115.36, "close": 115.36, "volume": 1.733, "close_time": 1770555599999}, {"open_time": 1770555600000, "open": 115.36, "high": 115.36, "low": 115.36, "close": 115.36, "volume": 0.0, "close_time": 1770559199999}, {"open_time": 1770559200000, "open": 114.17, "high": 114.17, "low": 114.13, "close": 114.13, "volume": 0.456, "close_time": 1770562799999}, {"open_time": 1770562800000, "open": 112.8, "high": 112.95, "low": 112.8, "close": 112.95, "volume": 0.713, "close_time": 1770566399999}, {"open_time": 1770566400000, "open": 112.95, "high": 112.95, "low": 112.95, "close": 112.95, "volume": 0.0, "close_time": 1770569999999}, {"open_time": 1770570000000, "open": 112.95, "high": 112.95, "low": 112.95, "close": 112.95, "volume": 0.0, "close_time": 1770573599999}, {"open_time": 1770573600000, "open": 112.88, "high": 114.12, "low": 112.88, "close": 114.04, "volume": 1.335, "close_time": 1770577199999}, {"open_time": 1770577200000, "open": 114.04, "high": 114.04, "low": 114.04, "close": 114.04, "volume": 0.0, "close_time": 1770580799999}, {"open_time": 1770580800000, "open": 114.04, "high": 114.04, "low": 114.04, "close": 114.04, "volume": 0.0, "close_time": 1770584399999}, {"open_time": 1770584400000, "open": 114.04, "high": 114.04, "low": 114.04, "close": 114.04, "volume": 0.0, "close_time": 1770587999999}, {"open_time": 1770588000000, "open": 111.4, "high": 111.55, "low": 111.4, "close": 111.55, "volume": 2.371, "close_time": 1770591599999}, {"open_time": 1770591600000, "open": 115.36, "high": 115.36, "low": 115.36, "close": 115.36, "volume": 0.043, "close_time": 1770595199999}, {"open_time": 1770595200000, "open": 115.36, "high": 115.36, "low": 115.36, "close": 115.36, "volume": 0.0, "close_time": 1770598799999}, {"open_time": 1770598800000, "open": 112.59, "high": 112.59, "low": 112.59, "close": 112.59, "volume": 0.384, "close_time": 1770602399999}, {"open_time": 1770602400000, "open": 112.63, "high": 112.63, "low": 112.63, "close": 112.63, "volume": 0.475, "close_time": 1770605999999}, {"open_time": 1770606000000, "open": 112.63, "high": 112.63, "low": 112.63, "close": 112.63, "volume": 0.0, "close_time": 1770609599999}, {"open_time": 1770609600000, "open": 112.63, "high": 112.63, "low": 112.63, "close": 112.63, "volume": 0.0, "close_time": 1770613199999}, {"open_time": 1770613200000, "open": 112.63, "high": 112.63, "low": 112.63, "close": 112.63, "volume": 0.0, "close_time": 1770616799999}, {"open_time": 1770616800000, "open": 112.63, "high": 112.63, "low": 112.63, "close": 112.63, "volume": 0.0, "close_time": 1770620399999}, {"open_time": 1770620400000, "open": 112.63, "high": 112.63, "low": 112.63, "close": 112.63, "volume": 0.0, "close_time": 1770623999999}, {"open_time": 1770624000000, "open": 110.96, "high": 113.91, "low": 110.94, "close": 111.38, "volume": 1.751, "close_time": 1770627599999}, {"open_time": 1770627600000, "open": 110.83, "high": 111.38, "low": 110.68, "close": 111.38, "volume": 0.577, "close_time": 1770631199999}, {"open_time": 1770631200000, "open": 111.38, "high": 111.38, "low": 111.38, "close": 111.38, "volume": 0.0, "close_time": 1770634799999}, {"open_time": 1770634800000, "open": 111.38, "high": 111.38, "low": 111.38, "close": 111.38, "volume": 0.0, "close_time": 1770638399999}, {"open_time": 1770638400000, "open": 111.38, "high": 111.38, "low": 111.38, "close": 111.38, "volume": 0.0, "close_time": 1770641999999}, {"open_time": 1770642000000, "open": 110.95, "high": 110.95, "low": 110.95, "close": 110.95, "volume": 0.383, "close_time": 1770645599999}, {"open_time": 1770645600000, "open": 110.95, "high": 110.95, "low": 110.95, "close": 110.95, "volume": 0.0, "close_time": 1770649199999}, {"open_time": 1770649200000, "open": 110.87, "high": 113.93, "low": 108.92, "close": 108.92, "volume": 0.412, "close_time": 1770652799999}, {"open_time": 1770652800000, "open": 114.6, "high": 114.6, "low": 114.6, "close": 114.6, "volume": 0.151, "close_time": 1770656399999}, {"open_time": 1770656400000, "open": 114.6, "high": 114.6, "low": 114.6, "close": 114.6, "volume": 0.0, "close_time": 1770659999999}, {"open_time": 1770660000000, "open": 115.04, "high": 115.04, "low": 115.04, "close": 115.04, "volume": 0.523, "close_time": 1770663599999}, {"open_time": 1770663600000, "open": 115.04, "high": 115.04, "low": 115.04, "close": 115.04, "volume": 0.0, "close_time": 1770667199999}, {"open_time": 1770667200000, "open": 111.07, "high": 111.07, "low": 111.07, "close": 111.07, "volume": 0.322, "close_time": 1770670799999}, {"open_time": 1770670800000, "open": 111.07, "high": 111.07, "low": 111.07, "close": 111.07, "volume": 0.0, "close_time": 1770674399999}, {"open_time": 1770674400000, "open": 111.07, "high": 111.07, "low": 111.07, "close": 111.07, "volume": 0.0, "close_time": 1770677999999}, {"open_time": 1770678000000, "open": 111.07, "high": 111.07, "low": 111.07, "close": 111.07, "volume": 0.0, "close_time": 1770681599999}, {"open_time": 1770681600000, "open": 112.88, "high": 112.88, "low": 111.89, "close": 111.89, "volume": 0.939, "close_time": 1770685199999}, {"open_time": 1770685200000, "open": 113.55, "high": 113.55, "low": 113.55, "close": 113.55, "volume": 0.031, "close_time": 1770688799999}, {"open_time": 1770688800000, "open": 112.41, "high": 112.41, "low": 112.41, "close": 112.41, "volume": 0.498, "close_time": 1770692399999}, {"open_time": 1770692400000, "open": 110.94, "high": 110.94, "low": 110.94, "close": 110.94, "volume": 0.676, "close_time": 1770695999999}, {"open_time": 1770696000000, "open": 111.02, "high": 111.02, "low": 111.02, "close": 111.02, "volume": 0.435, "close_time": 1770699599999}, {"open_time": 1770699600000, "open": 111.02, "high": 111.02, "low": 111.02, "close": 111.02, "volume": 0.0, "close_time": 1770703199999}, {"open_time": 1770703200000, "open": 111.02, "high": 111.02, "low": 111.02, "close": 111.02, "volume": 0.0, "close_time": 1770706799999}, {"open_time": 1770706800000, "open": 108.55, "high": 108.55, "low": 108.55, "close": 108.55, "volume": 0.348, "close_time": 1770710399999}, {"open_time": 1770710400000, "open": 108.55, "high": 108.55, "low": 108.55, "close": 108.55, "volume": 0.0, "close_time": 1770713999999}, {"open_time": 1770714000000, "open": 108.55, "high": 108.55, "low": 108.55, "close": 108.55, "volume": 0.0, "close_time": 1770717599999}, {"open_time": 1770717600000, "open": 108.55, "high": 108.55, "low": 108.55, "close": 108.55, "volume": 0.0, "close_time": 1770721199999}, {"open_time": 1770721200000, "open": 108.55, "high": 108.55, "low": 108.55, "close": 108.55, "volume": 0.0, "close_time": 1770724799999}, {"open_time": 1770724800000, "open": 108.25, "high": 108.65, "low": 108.25, "close": 108.65, "volume": 0.704, "close_time": 1770728399999}, {"open_time": 1770728400000, "open": 108.65, "high": 108.65, "low": 108.65, "close": 108.65, "volume": 0.0, "close_time": 1770731999999}, {"open_time": 1770732000000, "open": 109.83, "high": 109.83, "low": 108.8, "close": 108.8, "volume": 0.406, "close_time": 1770735599999}, {"open_time": 1770735600000, "open": 111.0, "high": 111.0, "low": 111.0, "close": 111.0, "volume": 1.126, "close_time": 1770739199999}, {"open_time": 1770739200000, "open": 111.0, "high": 111.0, "low": 111.0, "close": 111.0, "volume": 0.0, "close_time": 1770742799999}, {"open_time": 1770742800000, "open": 111.0, "high": 111.0, "low": 111.0, "close": 111.0, "volume": 0.0, "close_time": 1770746399999}, {"open_time": 1770746400000, "open": 111.0, "high": 111.0, "low": 111.0, "close": 111.0, "volume": 0.0, "close_time": 1770749999999}, {"open_time": 1770750000000, "open": 110.62, "high": 110.62, "low": 107.76, "close": 107.76, "volume": 1.104, "close_time": 1770753599999}, {"open_time": 1770753600000, "open": 107.76, "high": 107.76, "low": 107.76, "close": 107.76, "volume": 0.0, "close_time": 1770757199999}, {"open_time": 1770757200000, "open": 108.38, "high": 108.38, "low": 108.38, "close": 108.38, "volume": 0.444, "close_time": 1770760799999}, {"open_time": 1770760800000, "open": 109.45, "high": 109.45, "low": 109.45, "close": 109.45, "volume": 0.404, "close_time": 1770764399999}, {"open_time": 1770764400000, "open": 109.45, "high": 109.45, "low": 109.45, "close": 109.45, "volume": 0.0, "close_time": 1770767999999}, {"open_time": 1770768000000, "open": 109.45, "high": 109.45, "low": 109.45, "close": 109.45, "volume": 0.0, "close_time": 1770771599999}, {"open_time": 1770771600000, "open": 109.45, "high": 109.45, "low": 109.45, "close": 109.45, "volume": 0.104, "close_time": 1770775199999}, {"open_time": 1770775200000, "open": 109.52, "high": 109.52, "low": 109.52, "close": 109.52, "volume": 2.739, "close_time": 1770778799999}, {"open_time": 1770778800000, "open": 109.02, "high": 109.02, "low": 109.02, "close": 109.02, "volume": 0.309, "close_time": 1770782399999}, {"open_time": 1770782400000, "open": 107.55, "high": 107.55, "low": 107.55, "close": 107.55, "volume": 0.133, "close_time": 1770785999999}, {"open_time": 1770786000000, "open": 107.52, "high": 107.52, "low": 107.52, "close": 107.52, "volume": 0.381, "close_time": 1770789599999}, {"open_time": 1770789600000, "open": 105.65, "high": 105.65, "low": 105.61, "close": 105.61, "volume": 1.173, "close_time": 1770793199999}, {"open_time": 1770793200000, "open": 104.86, "high": 106.07, "low": 104.86, "close": 106.07, "volume": 0.566, "close_time": 1770796799999}, {"open_time": 1770796800000, "open": 106.07, "high": 106.07, "low": 106.07, "close": 106.07, "volume": 0.0, "close_time": 1770800399999}, {"open_time": 1770800400000, "open": 105.23, "high": 105.58, "low": 105.23, "close": 105.4, "volume": 1.944, "close_time": 1770803999999}, {"open_time": 1770804000000, "open": 105.31, "high": 105.31, "low": 105.31, "close": 105.31, "volume": 0.439, "close_time": 1770807599999}, {"open_time": 1770807600000, "open": 105.1, "high": 105.1, "low": 105.1, "close": 105.1, "volume": 0.389, "close_time": 1770811199999}, {"open_time": 1770811200000, "open": 105.1, "high": 105.1, "low": 105.1, "close": 105.1, "volume": 0.0, "close_time": 1770814799999}, {"open_time": 1770814800000, "open": 105.1, "high": 105.1, "low": 105.1, "close": 105.1, "volume": 0.0, "close_time": 1770818399999}, {"open_time": 1770818400000, "open": 109.09, "high": 112.25, "low": 108.25, "close": 108.25, "volume": 3.272, "close_time": 1770821999999}, {"open_time": 1770822000000, "open": 105.64, "high": 106.02, "low": 105.33, "close": 106.02, "volume": 3.368, "close_time": 1770825599999}, {"open_time": 1770825600000, "open": 108.16, "high": 108.16, "low": 108.16, "close": 108.16, "volume": 0.223, "close_time": 1770829199999}]